7384 (株)プロクレアホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,866 | 1,873 | 1,850 | 1,862 | 31,200 | 1,862 |
| 2024-05-01 | 1,850 | 1,865 | 1,847 | 1,865 | 35,700 | 1,865 |
| 2024-04-30 | 1,843 | 1,850 | 1,835 | 1,850 | 20,800 | 1,850 |
| 2024-04-26 | 1,836 | 1,853 | 1,828 | 1,842 | 31,600 | 1,842 |
| 2024-04-25 | 1,853 | 1,854 | 1,835 | 1,836 | 28,000 | 1,836 |
| 2024-04-24 | 1,855 | 1,855 | 1,845 | 1,853 | 20,800 | 1,853 |
| 2024-04-23 | 1,844 | 1,854 | 1,838 | 1,851 | 33,300 | 1,851 |
| 2024-04-22 | 1,839 | 1,844 | 1,816 | 1,831 | 40,400 | 1,831 |
| 2024-04-19 | 1,819 | 1,833 | 1,805 | 1,814 | 46,600 | 1,814 |
| 2024-04-18 | 1,821 | 1,834 | 1,818 | 1,833 | 24,900 | 1,833 |
| 2024-04-17 | 1,831 | 1,832 | 1,810 | 1,813 | 29,700 | 1,813 |
| 2024-04-16 | 1,850 | 1,856 | 1,821 | 1,831 | 54,000 | 1,831 |
| 2024-04-15 | 1,856 | 1,859 | 1,842 | 1,854 | 27,000 | 1,854 |
| 2024-04-12 | 1,875 | 1,882 | 1,863 | 1,867 | 28,600 | 1,867 |
| 2024-04-11 | 1,850 | 1,873 | 1,850 | 1,871 | 27,700 | 1,871 |
| 2024-04-10 | 1,855 | 1,865 | 1,855 | 1,861 | 22,200 | 1,861 |
| 2024-04-09 | 1,843 | 1,858 | 1,843 | 1,852 | 33,100 | 1,852 |
| 2024-04-08 | 1,843 | 1,847 | 1,834 | 1,846 | 24,600 | 1,846 |
| 2024-04-05 | 1,823 | 1,836 | 1,817 | 1,835 | 38,700 | 1,835 |
| 2024-04-04 | 1,824 | 1,839 | 1,823 | 1,839 | 36,700 | 1,839 |
| 2024-04-03 | 1,820 | 1,832 | 1,811 | 1,822 | 37,700 | 1,822 |
| 2024-04-02 | 1,853 | 1,856 | 1,822 | 1,823 | 92,400 | 1,823 |
| 2024-04-01 | 1,869 | 1,873 | 1,851 | 1,851 | 40,900 | 1,851 |
| 2024-03-29 | 1,861 | 1,875 | 1,854 | 1,859 | 39,500 | 1,859 |
| 2024-03-28 | 1,885 | 1,885 | 1,854 | 1,855 | 92,300 | 1,855 |
| 2024-03-27 | 1,930 | 1,947 | 1,924 | 1,924 | 99,900 | 1,924 |
| 2024-03-26 | 1,935 | 1,956 | 1,924 | 1,928 | 72,100 | 1,928 |
| 2024-03-25 | 1,942 | 1,942 | 1,909 | 1,910 | 60,800 | 1,910 |
| 2024-03-22 | 1,950 | 1,950 | 1,929 | 1,942 | 40,300 | 1,942 |
| 2024-03-21 | 1,930 | 1,952 | 1,925 | 1,933 | 65,900 | 1,933 |
| 2024-03-19 | 1,896 | 1,915 | 1,891 | 1,915 | 52,800 | 1,915 |
| 2024-03-18 | 1,904 | 1,907 | 1,896 | 1,897 | 47,400 | 1,897 |
| 2024-03-15 | 1,888 | 1,899 | 1,878 | 1,894 | 52,100 | 1,894 |
| 2024-03-14 | 1,892 | 1,897 | 1,885 | 1,890 | 25,500 | 1,890 |
| 2024-03-13 | 1,904 | 1,907 | 1,877 | 1,883 | 34,200 | 1,883 |
| 2024-03-12 | 1,896 | 1,909 | 1,877 | 1,901 | 35,300 | 1,901 |
| 2024-03-11 | 1,930 | 1,930 | 1,885 | 1,901 | 50,900 | 1,901 |
| 2024-03-08 | 1,900 | 1,939 | 1,898 | 1,930 | 89,700 | 1,930 |
| 2024-03-07 | 1,891 | 1,918 | 1,891 | 1,901 | 48,400 | 1,901 |
| 2024-03-06 | 1,899 | 1,907 | 1,886 | 1,898 | 38,800 | 1,898 |
| 2024-03-05 | 1,883 | 1,896 | 1,860 | 1,890 | 35,700 | 1,890 |
| 2024-03-04 | 1,913 | 1,913 | 1,873 | 1,883 | 60,200 | 1,883 |
| 2024-03-01 | 1,895 | 1,913 | 1,889 | 1,913 | 51,700 | 1,913 |
| 2024-02-29 | 1,894 | 1,899 | 1,882 | 1,890 | 30,400 | 1,890 |
| 2024-02-28 | 1,865 | 1,903 | 1,858 | 1,882 | 66,700 | 1,882 |
| 2024-02-27 | 1,851 | 1,872 | 1,847 | 1,867 | 41,200 | 1,867 |
| 2024-02-26 | 1,847 | 1,850 | 1,837 | 1,842 | 25,300 | 1,842 |
| 2024-02-22 | 1,846 | 1,847 | 1,832 | 1,836 | 33,800 | 1,836 |
| 2024-02-21 | 1,827 | 1,835 | 1,815 | 1,831 | 61,500 | 1,831 |
| 2024-02-20 | 1,852 | 1,852 | 1,827 | 1,831 | 34,900 | 1,831 |
| 2024-02-19 | 1,819 | 1,845 | 1,818 | 1,845 | 31,900 | 1,845 |
| 2024-02-16 | 1,819 | 1,835 | 1,813 | 1,819 | 81,300 | 1,819 |
| 2024-02-15 | 1,836 | 1,842 | 1,809 | 1,810 | 60,200 | 1,810 |
| 2024-02-14 | 1,840 | 1,846 | 1,829 | 1,836 | 41,100 | 1,836 |
| 2024-02-13 | 1,810 | 1,852 | 1,810 | 1,852 | 56,400 | 1,852 |
| 2024-02-09 | 1,830 | 1,833 | 1,803 | 1,818 | 83,000 | 1,818 |
| 2024-02-08 | 1,841 | 1,846 | 1,823 | 1,832 | 60,400 | 1,832 |
| 2024-02-07 | 1,855 | 1,860 | 1,834 | 1,841 | 60,400 | 1,841 |
| 2024-02-06 | 1,877 | 1,877 | 1,855 | 1,855 | 66,600 | 1,855 |
| 2024-02-05 | 1,887 | 1,904 | 1,877 | 1,877 | 62,800 | 1,877 |
| 2024-02-02 | 1,908 | 1,908 | 1,878 | 1,880 | 60,400 | 1,880 |
| 2024-02-01 | 1,911 | 1,911 | 1,890 | 1,899 | 40,200 | 1,899 |
| 2024-01-31 | 1,891 | 1,912 | 1,886 | 1,912 | 34,800 | 1,912 |
| 2024-01-30 | 1,909 | 1,909 | 1,891 | 1,891 | 29,900 | 1,891 |
| 2024-01-29 | 1,905 | 1,908 | 1,892 | 1,902 | 27,400 | 1,902 |
| 2024-01-26 | 1,888 | 1,908 | 1,881 | 1,890 | 48,400 | 1,890 |
| 2024-01-25 | 1,898 | 1,909 | 1,884 | 1,891 | 47,800 | 1,891 |
| 2024-01-24 | 1,893 | 1,909 | 1,881 | 1,909 | 48,500 | 1,909 |
| 2024-01-23 | 1,908 | 1,912 | 1,880 | 1,880 | 43,600 | 1,880 |
| 2024-01-22 | 1,898 | 1,902 | 1,893 | 1,898 | 26,300 | 1,898 |
| 2024-01-19 | 1,895 | 1,898 | 1,878 | 1,882 | 32,800 | 1,882 |
| 2024-01-18 | 1,897 | 1,904 | 1,886 | 1,897 | 32,900 | 1,897 |
| 2024-01-17 | 1,899 | 1,914 | 1,891 | 1,891 | 37,600 | 1,891 |
| 2024-01-16 | 1,920 | 1,923 | 1,898 | 1,899 | 31,200 | 1,899 |
| 2024-01-15 | 1,895 | 1,921 | 1,895 | 1,917 | 51,200 | 1,917 |
| 2024-01-12 | 1,896 | 1,903 | 1,889 | 1,895 | 33,200 | 1,895 |
| 2024-01-11 | 1,887 | 1,912 | 1,882 | 1,892 | 47,100 | 1,892 |
| 2024-01-10 | 1,888 | 1,895 | 1,873 | 1,876 | 52,000 | 1,876 |
| 2024-01-09 | 1,883 | 1,891 | 1,877 | 1,879 | 49,200 | 1,879 |
| 2024-01-05 | 1,894 | 1,897 | 1,877 | 1,882 | 49,900 | 1,882 |
| 2024-01-04 | 1,878 | 1,880 | 1,850 | 1,878 | 49,400 | 1,878 |
分割・併合履歴 ： なし
