プロネクサス(7893)の株価時系列情報
プロネクサス(7893)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,367 | 1,375 | 1,330 | 1,330 | 46,100 |
| 2024/12/27 | 1,320 | 1,365 | 1,320 | 1,365 | 31,200 |
| 2024/12/26 | 1,309 | 1,320 | 1,303 | 1,320 | 21,300 |
| 2024/12/25 | 1,302 | 1,308 | 1,291 | 1,308 | 11,100 |
| 2024/12/24 | 1,310 | 1,310 | 1,301 | 1,306 | 6,100 |
| 2024/12/23 | 1,306 | 1,307 | 1,298 | 1,307 | 9,100 |
| 2024/12/20 | 1,305 | 1,307 | 1,292 | 1,302 | 14,000 |
| 2024/12/19 | 1,283 | 1,300 | 1,276 | 1,298 | 8,700 |
| 2024/12/18 | 1,290 | 1,290 | 1,284 | 1,284 | 4,700 |
| 2024/12/17 | 1,280 | 1,289 | 1,280 | 1,287 | 9,100 |
| 2024/12/16 | 1,290 | 1,290 | 1,272 | 1,272 | 14,200 |
| 2024/12/13 | 1,277 | 1,290 | 1,277 | 1,284 | 23,500 |
| 2024/12/12 | 1,288 | 1,304 | 1,286 | 1,304 | 26,000 |
| 2024/12/11 | 1,285 | 1,294 | 1,285 | 1,285 | 14,700 |
| 2024/12/10 | 1,282 | 1,294 | 1,278 | 1,285 | 16,500 |
| 2024/12/09 | 1,270 | 1,292 | 1,269 | 1,282 | 18,100 |
| 2024/12/06 | 1,272 | 1,282 | 1,265 | 1,276 | 10,700 |
| 2024/12/05 | 1,276 | 1,277 | 1,262 | 1,264 | 21,900 |
| 2024/12/04 | 1,269 | 1,276 | 1,258 | 1,260 | 14,800 |
| 2024/12/03 | 1,252 | 1,282 | 1,252 | 1,281 | 23,500 |
| 2024/12/02 | 1,239 | 1,252 | 1,236 | 1,246 | 10,800 |
| 2024/11/29 | 1,258 | 1,258 | 1,241 | 1,243 | 21,800 |
| 2024/11/28 | 1,241 | 1,262 | 1,239 | 1,262 | 17,900 |
| 2024/11/27 | 1,253 | 1,254 | 1,234 | 1,236 | 13,500 |
| 2024/11/26 | 1,251 | 1,258 | 1,247 | 1,247 | 11,300 |
| 2024/11/25 | 1,278 | 1,278 | 1,253 | 1,253 | 15,700 |
| 2024/11/22 | 1,258 | 1,272 | 1,258 | 1,271 | 9,300 |
| 2024/11/21 | 1,275 | 1,275 | 1,259 | 1,259 | 12,100 |
| 2024/11/20 | 1,250 | 1,270 | 1,250 | 1,270 | 15,600 |
| 2024/11/19 | 1,249 | 1,262 | 1,249 | 1,250 | 11,000 |
| 2024/11/18 | 1,253 | 1,265 | 1,246 | 1,246 | 15,700 |
| 2024/11/15 | 1,268 | 1,268 | 1,253 | 1,253 | 9,400 |
| 2024/11/14 | 1,277 | 1,282 | 1,256 | 1,256 | 11,300 |
| 2024/11/13 | 1,280 | 1,293 | 1,277 | 1,277 | 17,700 |
| 2024/11/12 | 1,295 | 1,301 | 1,281 | 1,285 | 20,200 |
| 2024/11/11 | 1,288 | 1,293 | 1,278 | 1,290 | 12,600 |
| 2024/11/08 | 1,282 | 1,299 | 1,282 | 1,288 | 12,800 |
| 2024/11/07 | 1,273 | 1,278 | 1,264 | 1,270 | 23,400 |
| 2024/11/06 | 1,264 | 1,277 | 1,260 | 1,273 | 15,400 |
| 2024/11/05 | 1,290 | 1,290 | 1,259 | 1,264 | 19,400 |
| 2024/11/01 | 1,300 | 1,308 | 1,283 | 1,283 | 17,800 |
| 2024/10/31 | 1,288 | 1,304 | 1,288 | 1,301 | 17,500 |
| 2024/10/30 | 1,309 | 1,309 | 1,283 | 1,286 | 49,500 |
| 2024/10/29 | 1,278 | 1,292 | 1,276 | 1,291 | 9,600 |
| 2024/10/28 | 1,253 | 1,283 | 1,251 | 1,278 | 9,700 |
| 2024/10/25 | 1,275 | 1,278 | 1,255 | 1,255 | 12,000 |
| 2024/10/24 | 1,282 | 1,288 | 1,273 | 1,283 | 18,000 |
| 2024/10/23 | 1,297 | 1,299 | 1,284 | 1,288 | 8,100 |
| 2024/10/22 | 1,313 | 1,318 | 1,290 | 1,294 | 16,400 |
| 2024/10/21 | 1,306 | 1,318 | 1,306 | 1,318 | 16,800 |
| 2024/10/18 | 1,318 | 1,319 | 1,306 | 1,306 | 6,200 |
| 2024/10/17 | 1,318 | 1,321 | 1,309 | 1,311 | 7,700 |
| 2024/10/16 | 1,310 | 1,326 | 1,305 | 1,311 | 16,000 |
| 2024/10/15 | 1,305 | 1,318 | 1,301 | 1,318 | 10,200 |
| 2024/10/11 | 1,295 | 1,300 | 1,293 | 1,298 | 14,900 |
| 2024/10/10 | 1,317 | 1,317 | 1,291 | 1,293 | 9,000 |
| 2024/10/09 | 1,303 | 1,314 | 1,303 | 1,307 | 12,400 |
| 2024/10/08 | 1,300 | 1,310 | 1,299 | 1,303 | 9,700 |
| 2024/10/07 | 1,317 | 1,327 | 1,314 | 1,316 | 25,800 |
| 2024/10/04 | 1,289 | 1,311 | 1,289 | 1,303 | 15,800 |
| 2024/10/03 | 1,295 | 1,300 | 1,277 | 1,290 | 14,500 |
| 2024/10/02 | 1,274 | 1,283 | 1,260 | 1,275 | 25,800 |
| 2024/10/01 | 1,246 | 1,275 | 1,246 | 1,270 | 17,400 |
| 2024/09/30 | 1,242 | 1,263 | 1,234 | 1,245 | 29,400 |
| 2024/09/27 | 1,271 | 1,282 | 1,251 | 1,272 | 41,300 |
| 2024/09/26 | 1,274 | 1,298 | 1,254 | 1,297 | 58,600 |
| 2024/09/25 | 1,269 | 1,282 | 1,267 | 1,270 | 24,000 |
| 2024/09/24 | 1,268 | 1,271 | 1,258 | 1,264 | 20,500 |
| 2024/09/20 | 1,276 | 1,276 | 1,250 | 1,256 | 34,500 |
| 2024/09/19 | 1,263 | 1,271 | 1,250 | 1,266 | 33,300 |
| 2024/09/18 | 1,251 | 1,260 | 1,238 | 1,252 | 19,600 |
| 2024/09/17 | 1,235 | 1,250 | 1,230 | 1,250 | 22,700 |
| 2024/09/13 | 1,250 | 1,250 | 1,234 | 1,235 | 27,200 |
| 2024/09/12 | 1,215 | 1,262 | 1,215 | 1,250 | 27,100 |
| 2024/09/11 | 1,231 | 1,231 | 1,207 | 1,212 | 23,100 |
| 2024/09/10 | 1,235 | 1,248 | 1,231 | 1,236 | 12,000 |
| 2024/09/09 | 1,216 | 1,240 | 1,214 | 1,240 | 20,700 |
| 2024/09/06 | 1,220 | 1,240 | 1,217 | 1,230 | 23,300 |
| 2024/09/05 | 1,222 | 1,239 | 1,218 | 1,220 | 13,800 |
| 2024/09/04 | 1,231 | 1,239 | 1,215 | 1,222 | 24,100 |
| 2024/09/03 | 1,237 | 1,253 | 1,237 | 1,249 | 10,000 |
| 2024/09/02 | 1,251 | 1,251 | 1,233 | 1,237 | 20,300 |
| 2024/08/30 | 1,245 | 1,253 | 1,242 | 1,245 | 20,400 |
| 2024/08/29 | 1,255 | 1,255 | 1,243 | 1,254 | 14,000 |
| 2024/08/28 | 1,240 | 1,253 | 1,236 | 1,250 | 8,800 |
| 2024/08/27 | 1,247 | 1,257 | 1,237 | 1,250 | 15,700 |
| 2024/08/26 | 1,240 | 1,249 | 1,235 | 1,240 | 9,600 |
| 2024/08/23 | 1,248 | 1,248 | 1,233 | 1,247 | 13,100 |
| 2024/08/22 | 1,222 | 1,249 | 1,222 | 1,249 | 11,800 |
| 2024/08/21 | 1,220 | 1,227 | 1,217 | 1,222 | 11,800 |
| 2024/08/20 | 1,225 | 1,233 | 1,220 | 1,230 | 20,500 |
| 2024/08/19 | 1,239 | 1,242 | 1,219 | 1,219 | 17,600 |
| 2024/08/16 | 1,236 | 1,249 | 1,224 | 1,249 | 18,400 |
| 2024/08/15 | 1,227 | 1,227 | 1,212 | 1,219 | 16,700 |
| 2024/08/14 | 1,207 | 1,223 | 1,194 | 1,223 | 15,700 |
| 2024/08/13 | 1,193 | 1,214 | 1,186 | 1,211 | 17,800 |
| 2024/08/09 | 1,193 | 1,193 | 1,159 | 1,172 | 38,900 |
| 2024/08/08 | 1,170 | 1,192 | 1,163 | 1,163 | 24,300 |
| 2024/08/07 | 1,169 | 1,212 | 1,161 | 1,181 | 29,100 |
| 2024/08/06 | 1,172 | 1,220 | 1,157 | 1,177 | 45,200 |
| 2024/08/05 | 1,135 | 1,169 | 1,069 | 1,082 | 65,600 |
| 2024/08/02 | 1,244 | 1,244 | 1,190 | 1,190 | 44,500 |
| 2024/08/01 | 1,267 | 1,280 | 1,250 | 1,252 | 34,400 |
| 2024/07/31 | 1,266 | 1,297 | 1,258 | 1,297 | 29,900 |
| 2024/07/30 | 1,274 | 1,281 | 1,259 | 1,278 | 30,800 |
| 2024/07/29 | 1,258 | 1,271 | 1,254 | 1,265 | 17,300 |
| 2024/07/26 | 1,252 | 1,260 | 1,243 | 1,243 | 29,200 |
| 2024/07/25 | 1,252 | 1,270 | 1,252 | 1,256 | 27,300 |
| 2024/07/24 | 1,285 | 1,292 | 1,262 | 1,268 | 20,800 |
| 2024/07/23 | 1,290 | 1,295 | 1,285 | 1,293 | 6,800 |
| 2024/07/22 | 1,306 | 1,306 | 1,258 | 1,277 | 34,400 |
| 2024/07/19 | 1,310 | 1,317 | 1,300 | 1,303 | 8,800 |
| 2024/07/18 | 1,308 | 1,326 | 1,306 | 1,307 | 9,500 |
| 2024/07/17 | 1,320 | 1,320 | 1,307 | 1,316 | 21,300 |
| 2024/07/16 | 1,317 | 1,330 | 1,308 | 1,308 | 20,000 |
| 2024/07/12 | 1,298 | 1,316 | 1,298 | 1,309 | 15,600 |
| 2024/07/11 | 1,300 | 1,303 | 1,290 | 1,298 | 22,100 |
| 2024/07/10 | 1,291 | 1,302 | 1,281 | 1,287 | 27,200 |
| 2024/07/09 | 1,296 | 1,303 | 1,280 | 1,292 | 19,200 |
| 2024/07/08 | 1,306 | 1,306 | 1,285 | 1,287 | 16,700 |
| 2024/07/05 | 1,315 | 1,327 | 1,289 | 1,298 | 39,600 |
| 2024/07/04 | 1,295 | 1,313 | 1,295 | 1,313 | 26,400 |
| 2024/07/03 | 1,296 | 1,313 | 1,291 | 1,304 | 29,800 |
| 2024/07/02 | 1,324 | 1,324 | 1,306 | 1,306 | 20,600 |
| 2024/07/01 | 1,328 | 1,328 | 1,306 | 1,310 | 25,900 |
| 2024/06/28 | 1,330 | 1,337 | 1,312 | 1,319 | 44,700 |
| 2024/06/27 | 1,340 | 1,351 | 1,324 | 1,351 | 49,700 |
| 2024/06/26 | 1,326 | 1,333 | 1,312 | 1,333 | 31,400 |
| 2024/06/25 | 1,298 | 1,319 | 1,294 | 1,312 | 32,800 |
| 2024/06/24 | 1,280 | 1,290 | 1,270 | 1,289 | 22,700 |
| 2024/06/21 | 1,260 | 1,276 | 1,260 | 1,270 | 14,800 |
| 2024/06/20 | 1,288 | 1,288 | 1,254 | 1,258 | 26,200 |
| 2024/06/19 | 1,267 | 1,284 | 1,267 | 1,283 | 16,900 |
| 2024/06/18 | 1,253 | 1,269 | 1,243 | 1,266 | 27,600 |
| 2024/06/17 | 1,259 | 1,261 | 1,249 | 1,253 | 19,500 |
| 2024/06/14 | 1,233 | 1,260 | 1,233 | 1,260 | 32,800 |
| 2024/06/13 | 1,248 | 1,253 | 1,234 | 1,234 | 13,600 |
| 2024/06/12 | 1,250 | 1,256 | 1,246 | 1,255 | 14,400 |
| 2024/06/11 | 1,256 | 1,259 | 1,247 | 1,251 | 15,000 |
| 2024/06/10 | 1,236 | 1,253 | 1,236 | 1,253 | 22,600 |
| 2024/06/07 | 1,223 | 1,232 | 1,223 | 1,232 | 7,300 |
| 2024/06/06 | 1,235 | 1,242 | 1,221 | 1,223 | 16,500 |
| 2024/06/05 | 1,253 | 1,255 | 1,235 | 1,235 | 17,200 |
| 2024/06/04 | 1,260 | 1,261 | 1,253 | 1,258 | 15,200 |
| 2024/06/03 | 1,257 | 1,260 | 1,249 | 1,260 | 17,300 |
| 2024/05/31 | 1,237 | 1,250 | 1,227 | 1,250 | 30,800 |
| 2024/05/30 | 1,224 | 1,235 | 1,211 | 1,232 | 19,400 |
| 2024/05/29 | 1,246 | 1,249 | 1,211 | 1,211 | 18,100 |
| 2024/05/28 | 1,257 | 1,259 | 1,246 | 1,246 | 11,500 |
| 2024/05/27 | 1,248 | 1,259 | 1,246 | 1,259 | 9,500 |
| 2024/05/24 | 1,256 | 1,257 | 1,247 | 1,253 | 9,900 |
| 2024/05/23 | 1,260 | 1,264 | 1,255 | 1,262 | 8,200 |
| 2024/05/22 | 1,270 | 1,270 | 1,258 | 1,262 | 28,300 |
| 2024/05/21 | 1,263 | 1,267 | 1,253 | 1,256 | 13,800 |
| 2024/05/20 | 1,233 | 1,265 | 1,230 | 1,262 | 40,800 |
| 2024/05/17 | 1,213 | 1,233 | 1,201 | 1,233 | 15,500 |
| 2024/05/16 | 1,238 | 1,238 | 1,214 | 1,214 | 18,600 |
| 2024/05/15 | 1,248 | 1,248 | 1,227 | 1,238 | 20,200 |
| 2024/05/14 | 1,238 | 1,261 | 1,225 | 1,237 | 81,200 |
| 2024/05/13 | 1,176 | 1,184 | 1,172 | 1,183 | 20,400 |
| 2024/05/10 | 1,167 | 1,184 | 1,161 | 1,178 | 20,200 |
| 2024/05/09 | 1,150 | 1,166 | 1,150 | 1,166 | 12,900 |
| 2024/05/08 | 1,156 | 1,159 | 1,146 | 1,146 | 11,200 |
| 2024/05/07 | 1,150 | 1,156 | 1,150 | 1,156 | 10,100 |
| 2024/05/02 | 1,144 | 1,152 | 1,144 | 1,147 | 10,100 |
| 2024/05/01 | 1,148 | 1,155 | 1,145 | 1,152 | 13,400 |
| 2024/04/30 | 1,147 | 1,150 | 1,138 | 1,150 | 20,000 |
| 2024/04/26 | 1,140 | 1,140 | 1,127 | 1,139 | 18,800 |
| 2024/04/25 | 1,132 | 1,137 | 1,129 | 1,129 | 11,700 |
| 2024/04/24 | 1,135 | 1,147 | 1,135 | 1,140 | 12,400 |
| 2024/04/23 | 1,135 | 1,137 | 1,129 | 1,136 | 6,400 |
| 2024/04/22 | 1,121 | 1,133 | 1,121 | 1,125 | 13,000 |
| 2024/04/19 | 1,131 | 1,131 | 1,106 | 1,114 | 33,800 |
| 2024/04/18 | 1,122 | 1,146 | 1,122 | 1,139 | 20,400 |
| 2024/04/17 | 1,136 | 1,136 | 1,121 | 1,124 | 19,200 |
| 2024/04/16 | 1,149 | 1,149 | 1,135 | 1,136 | 28,700 |
| 2024/04/15 | 1,156 | 1,158 | 1,151 | 1,151 | 14,600 |
| 2024/04/12 | 1,164 | 1,172 | 1,163 | 1,164 | 18,400 |
| 2024/04/11 | 1,162 | 1,167 | 1,158 | 1,162 | 15,600 |
| 2024/04/10 | 1,168 | 1,175 | 1,167 | 1,167 | 7,200 |
| 2024/04/09 | 1,173 | 1,174 | 1,167 | 1,168 | 9,400 |
| 2024/04/08 | 1,176 | 1,176 | 1,166 | 1,169 | 15,100 |
| 2024/04/05 | 1,159 | 1,173 | 1,155 | 1,172 | 22,500 |
| 2024/04/04 | 1,162 | 1,173 | 1,154 | 1,163 | 28,000 |
| 2024/04/03 | 1,151 | 1,173 | 1,146 | 1,162 | 30,400 |
| 2024/04/02 | 1,183 | 1,183 | 1,160 | 1,160 | 43,000 |
| 2024/04/01 | 1,217 | 1,219 | 1,191 | 1,191 | 32,900 |
| 2024/03/29 | 1,222 | 1,226 | 1,212 | 1,223 | 30,400 |
| 2024/03/28 | 1,238 | 1,241 | 1,215 | 1,216 | 69,400 |
| 2024/03/27 | 1,254 | 1,269 | 1,254 | 1,261 | 116,400 |
| 2024/03/26 | 1,249 | 1,252 | 1,246 | 1,250 | 32,100 |
| 2024/03/25 | 1,261 | 1,261 | 1,247 | 1,249 | 62,300 |
| 2024/03/22 | 1,267 | 1,268 | 1,256 | 1,261 | 57,700 |
| 2024/03/21 | 1,261 | 1,263 | 1,253 | 1,256 | 69,200 |
| 2024/03/19 | 1,250 | 1,254 | 1,240 | 1,253 | 36,000 |
| 2024/03/18 | 1,253 | 1,255 | 1,246 | 1,246 | 56,500 |
| 2024/03/15 | 1,250 | 1,253 | 1,242 | 1,246 | 33,200 |
| 2024/03/14 | 1,237 | 1,253 | 1,230 | 1,253 | 37,000 |
| 2024/03/13 | 1,241 | 1,242 | 1,229 | 1,234 | 19,400 |
| 2024/03/12 | 1,231 | 1,238 | 1,214 | 1,238 | 30,300 |
| 2024/03/11 | 1,244 | 1,248 | 1,222 | 1,231 | 43,600 |
| 2024/03/08 | 1,245 | 1,256 | 1,234 | 1,256 | 66,400 |
| 2024/03/07 | 1,245 | 1,249 | 1,236 | 1,240 | 27,400 |
| 2024/03/06 | 1,230 | 1,248 | 1,230 | 1,244 | 31,000 |
| 2024/03/05 | 1,235 | 1,240 | 1,229 | 1,235 | 25,300 |
| 2024/03/04 | 1,260 | 1,260 | 1,240 | 1,243 | 34,100 |
| 2024/03/01 | 1,262 | 1,268 | 1,247 | 1,252 | 28,900 |
| 2024/02/29 | 1,270 | 1,276 | 1,256 | 1,265 | 36,000 |
| 2024/02/28 | 1,256 | 1,279 | 1,256 | 1,277 | 36,100 |
| 2024/02/27 | 1,256 | 1,269 | 1,250 | 1,256 | 37,200 |
| 2024/02/26 | 1,246 | 1,249 | 1,240 | 1,242 | 17,900 |
| 2024/02/22 | 1,240 | 1,244 | 1,234 | 1,239 | 30,900 |
| 2024/02/21 | 1,221 | 1,233 | 1,220 | 1,226 | 16,100 |
| 2024/02/20 | 1,233 | 1,238 | 1,220 | 1,221 | 25,800 |
| 2024/02/19 | 1,219 | 1,221 | 1,208 | 1,221 | 27,200 |
| 2024/02/16 | 1,224 | 1,232 | 1,216 | 1,220 | 28,800 |
| 2024/02/15 | 1,233 | 1,235 | 1,213 | 1,221 | 28,900 |
| 2024/02/14 | 1,246 | 1,246 | 1,227 | 1,228 | 34,100 |
| 2024/02/13 | 1,239 | 1,257 | 1,235 | 1,253 | 30,700 |
| 2024/02/09 | 1,255 | 1,260 | 1,236 | 1,236 | 31,600 |
| 2024/02/08 | 1,270 | 1,270 | 1,240 | 1,261 | 46,100 |
| 2024/02/07 | 1,275 | 1,288 | 1,266 | 1,271 | 41,300 |
| 2024/02/06 | 1,310 | 1,313 | 1,290 | 1,290 | 26,700 |
| 2024/02/05 | 1,305 | 1,323 | 1,305 | 1,315 | 27,500 |
| 2024/02/02 | 1,325 | 1,325 | 1,293 | 1,303 | 39,800 |
| 2024/02/01 | 1,300 | 1,321 | 1,292 | 1,312 | 40,800 |
| 2024/01/31 | 1,275 | 1,298 | 1,275 | 1,298 | 34,800 |
| 2024/01/30 | 1,308 | 1,308 | 1,277 | 1,287 | 34,300 |
| 2024/01/29 | 1,309 | 1,315 | 1,294 | 1,297 | 21,900 |
| 2024/01/26 | 1,308 | 1,315 | 1,301 | 1,301 | 25,500 |
| 2024/01/25 | 1,300 | 1,315 | 1,291 | 1,308 | 33,800 |
| 2024/01/24 | 1,316 | 1,323 | 1,301 | 1,301 | 27,400 |
| 2024/01/23 | 1,322 | 1,336 | 1,311 | 1,325 | 35,300 |
| 2024/01/22 | 1,309 | 1,320 | 1,301 | 1,313 | 49,500 |
| 2024/01/19 | 1,340 | 1,353 | 1,307 | 1,309 | 81,900 |
| 2024/01/18 | 1,370 | 1,370 | 1,336 | 1,346 | 134,300 |
| 2024/01/17 | 1,331 | 1,397 | 1,331 | 1,383 | 236,000 |
| 2024/01/16 | 1,289 | 1,289 | 1,254 | 1,256 | 27,500 |
| 2024/01/15 | 1,275 | 1,297 | 1,275 | 1,289 | 21,300 |
| 2024/01/12 | 1,310 | 1,310 | 1,272 | 1,278 | 26,600 |
| 2024/01/11 | 1,298 | 1,312 | 1,298 | 1,303 | 27,900 |
| 2024/01/10 | 1,302 | 1,312 | 1,289 | 1,299 | 33,200 |
| 2024/01/09 | 1,300 | 1,318 | 1,300 | 1,304 | 22,500 |
| 2024/01/05 | 1,303 | 1,325 | 1,297 | 1,297 | 27,900 |
| 2024/01/04 | 1,315 | 1,315 | 1,290 | 1,310 | 24,400 |