日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/28 1,070 1,079 1,064 1,071 45,000
2026/05/27 1,058 1,064 1,055 1,063 29,200
2026/05/26 1,057 1,060 1,052 1,054 24,600
2026/05/25 1,069 1,069 1,056 1,059 29,100
2026/05/22 1,088 1,088 1,068 1,072 20,700
2026/05/21 1,098 1,100 1,087 1,088 24,800
2026/05/20 1,111 1,117 1,084 1,090 41,400
2026/05/19 1,099 1,116 1,089 1,111 43,800
2026/05/18 1,093 1,101 1,085 1,090 28,700
2026/05/15 1,071 1,105 1,065 1,096 55,600
2026/05/14 1,076 1,076 1,048 1,049 39,800
2026/05/13 1,063 1,081 1,063 1,076 14,500
2026/05/12 1,062 1,068 1,060 1,063 17,900
2026/05/11 1,068 1,077 1,067 1,068 25,600
2026/05/08 1,077 1,077 1,065 1,068 24,300
2026/05/07 1,078 1,083 1,071 1,077 34,000
2026/05/01 1,071 1,077 1,063 1,071 23,400
2026/04/30 1,080 1,080 1,066 1,071 46,700
2026/04/28 1,065 1,090 1,063 1,090 40,400
2026/04/27 1,055 1,066 1,055 1,061 51,300
2026/04/24 1,072 1,075 1,061 1,061 46,500
2026/04/23 1,088 1,090 1,073 1,073 33,900
2026/04/22 1,100 1,104 1,089 1,089 34,400
2026/04/21 1,112 1,117 1,101 1,101 34,500
2026/04/20 1,106 1,113 1,100 1,100 27,700
2026/04/17 1,104 1,120 1,104 1,104 22,700
2026/04/16 1,113 1,120 1,103 1,103 154,500
2026/04/15 1,123 1,124 1,113 1,124 28,100
2026/04/14 1,127 1,128 1,109 1,114 24,100
2026/04/13 1,126 1,128 1,117 1,119 15,400
2026/04/10 1,130 1,132 1,121 1,126 19,000
2026/04/09 1,142 1,146 1,130 1,130 18,700
2026/04/08 1,140 1,149 1,140 1,142 25,700
2026/04/07 1,130 1,138 1,130 1,136 14,100
2026/04/06 1,123 1,130 1,120 1,130 18,100
2026/04/03 1,117 1,130 1,117 1,122 13,200
2026/03/27 1,133 1,133 1,119 1,124 215,300
2026/03/26 1,119 1,126 1,110 1,126 116,900
2026/03/25 1,115 1,126 1,114 1,120 89,500
2026/03/24 1,102 1,108 1,095 1,105 68,200
2026/03/23 1,100 1,101 1,083 1,085 156,100
2026/03/19 1,128 1,139 1,110 1,110 75,100
2026/03/18 1,131 1,145 1,131 1,141 53,100
2026/03/17 1,127 1,138 1,123 1,131 66,600
2026/03/16 1,122 1,129 1,118 1,123 55,900
2026/03/13 1,120 1,135 1,120 1,120 72,900
2026/03/12 1,156 1,156 1,127 1,133 86,900
2026/03/11 1,168 1,174 1,159 1,159 61,100
2026/03/10 1,166 1,173 1,160 1,168 72,700
2026/03/09 1,156 1,160 1,136 1,160 131,100
2026/03/06 1,170 1,170 1,148 1,157 65,900
2026/03/05 1,172 1,179 1,167 1,176 75,600
2026/03/04 1,161 1,161 1,132 1,149 116,600
2026/03/03 1,180 1,181 1,162 1,167 66,000
2026/03/02 1,182 1,188 1,173 1,180 63,300
2026/02/27 1,170 1,182 1,166 1,182 73,300
2026/02/26 1,169 1,184 1,163 1,170 73,500
2026/02/25 1,178 1,182 1,168 1,169 51,500
2026/02/24 1,165 1,182 1,161 1,177 47,000
2026/02/20 1,165 1,165 1,159 1,159 43,100
2026/02/19 1,178 1,178 1,162 1,172 48,600
2026/02/18 1,194 1,194 1,178 1,182 35,500
2026/02/17 1,194 1,203 1,190 1,194 28,700
2026/02/16 1,186 1,199 1,186 1,194 40,600
2026/02/13 1,198 1,203 1,185 1,185 37,600
2026/02/12 1,190 1,198 1,186 1,198 57,300
2026/02/10 1,195 1,201 1,190 1,190 40,800
2026/02/09 1,185 1,195 1,179 1,195 47,200
2026/02/06 1,177 1,182 1,167 1,174 39,200
2026/02/05 1,179 1,185 1,170 1,177 43,800
2026/02/04 1,169 1,175 1,161 1,171 40,800
2026/02/03 1,172 1,178 1,168 1,170 33,300
2026/02/02 1,157 1,172 1,156 1,169 46,500
2026/01/30 1,150 1,157 1,144 1,157 46,500
2026/01/29 1,140 1,150 1,133 1,150 38,800
2026/01/28 1,147 1,147 1,133 1,139 30,700
2026/01/27 1,146 1,151 1,141 1,145 30,700
2026/01/26 1,153 1,155 1,142 1,153 60,900
2026/01/23 1,170 1,172 1,154 1,154 30,200
2026/01/22 1,156 1,171 1,156 1,170 45,700
2026/01/21 1,159 1,159 1,144 1,152 41,500
2026/01/20 1,175 1,175 1,158 1,159 30,200
2026/01/19 1,169 1,178 1,165 1,176 27,600
2026/01/16 1,168 1,168 1,158 1,165 29,400
2026/01/15 1,167 1,172 1,163 1,170 25,000
2026/01/14 1,166 1,168 1,161 1,162 25,100
2026/01/13 1,170 1,171 1,157 1,166 57,300
2026/01/09 1,162 1,170 1,160 1,160 21,900
2026/01/08 1,170 1,174 1,164 1,164 25,200
2026/01/07 1,170 1,178 1,165 1,167 29,400
2026/01/06 1,172 1,179 1,169 1,170 31,300
2026/01/05 1,158 1,169 1,158 1,165 38,100

このページの先頭へ