7384 (株)プロクレアホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,508 | 1,517 | 1,439 | 1,454 | 224,400 | 1,454 |
| 2025-04-03 | 1,604 | 1,610 | 1,564 | 1,578 | 207,800 | 1,578 |
| 2025-04-02 | 1,682 | 1,690 | 1,644 | 1,644 | 107,500 | 1,644 |
| 2025-04-01 | 1,721 | 1,723 | 1,682 | 1,682 | 94,700 | 1,682 |
| 2025-03-31 | 1,728 | 1,731 | 1,688 | 1,700 | 121,400 | 1,700 |
| 2025-03-28 | 1,793 | 1,793 | 1,768 | 1,768 | 112,200 | 1,768 |
| 2025-03-27 | 1,810 | 1,847 | 1,799 | 1,839 | 153,800 | 1,839 |
| 2025-03-26 | 1,820 | 1,833 | 1,806 | 1,829 | 133,200 | 1,829 |
| 2025-03-25 | 1,818 | 1,821 | 1,806 | 1,817 | 72,700 | 1,817 |
| 2025-03-24 | 1,843 | 1,843 | 1,812 | 1,820 | 90,100 | 1,820 |
| 2025-03-21 | 1,788 | 1,849 | 1,788 | 1,849 | 118,400 | 1,849 |
| 2025-03-19 | 1,801 | 1,803 | 1,780 | 1,781 | 125,400 | 1,781 |
| 2025-03-18 | 1,806 | 1,809 | 1,788 | 1,807 | 137,400 | 1,807 |
| 2025-03-17 | 1,810 | 1,818 | 1,806 | 1,806 | 46,000 | 1,806 |
| 2025-03-14 | 1,800 | 1,813 | 1,789 | 1,806 | 64,200 | 1,806 |
| 2025-03-13 | 1,793 | 1,814 | 1,790 | 1,804 | 42,100 | 1,804 |
| 2025-03-12 | 1,783 | 1,799 | 1,776 | 1,793 | 34,000 | 1,793 |
| 2025-03-11 | 1,786 | 1,788 | 1,757 | 1,783 | 52,500 | 1,783 |
| 2025-03-10 | 1,810 | 1,817 | 1,798 | 1,798 | 44,300 | 1,798 |
| 2025-03-07 | 1,802 | 1,824 | 1,785 | 1,813 | 52,200 | 1,813 |
| 2025-03-06 | 1,800 | 1,821 | 1,800 | 1,821 | 48,000 | 1,821 |
| 2025-03-05 | 1,793 | 1,806 | 1,793 | 1,798 | 37,200 | 1,798 |
| 2025-03-04 | 1,804 | 1,804 | 1,783 | 1,798 | 26,900 | 1,798 |
| 2025-03-03 | 1,801 | 1,805 | 1,783 | 1,805 | 51,100 | 1,805 |
| 2025-02-28 | 1,788 | 1,798 | 1,780 | 1,787 | 34,800 | 1,787 |
| 2025-02-27 | 1,765 | 1,793 | 1,764 | 1,793 | 38,100 | 1,793 |
| 2025-02-26 | 1,750 | 1,768 | 1,750 | 1,768 | 34,700 | 1,768 |
| 2025-02-25 | 1,748 | 1,759 | 1,735 | 1,759 | 34,800 | 1,759 |
| 2025-02-21 | 1,755 | 1,758 | 1,741 | 1,755 | 24,100 | 1,755 |
| 2025-02-20 | 1,756 | 1,773 | 1,750 | 1,756 | 26,000 | 1,756 |
| 2025-02-19 | 1,772 | 1,800 | 1,759 | 1,765 | 55,300 | 1,765 |
| 2025-02-18 | 1,750 | 1,779 | 1,744 | 1,772 | 63,900 | 1,772 |
| 2025-02-17 | 1,738 | 1,748 | 1,735 | 1,740 | 33,400 | 1,740 |
| 2025-02-14 | 1,729 | 1,737 | 1,722 | 1,735 | 29,000 | 1,735 |
| 2025-02-13 | 1,721 | 1,728 | 1,717 | 1,720 | 31,700 | 1,720 |
| 2025-02-12 | 1,717 | 1,728 | 1,711 | 1,715 | 21,000 | 1,715 |
| 2025-02-10 | 1,696 | 1,724 | 1,696 | 1,719 | 40,400 | 1,719 |
| 2025-02-07 | 1,692 | 1,710 | 1,685 | 1,693 | 46,100 | 1,693 |
| 2025-02-06 | 1,700 | 1,708 | 1,692 | 1,696 | 29,600 | 1,696 |
| 2025-02-05 | 1,700 | 1,723 | 1,695 | 1,702 | 44,100 | 1,702 |
| 2025-02-04 | 1,724 | 1,727 | 1,701 | 1,701 | 35,500 | 1,701 |
| 2025-02-03 | 1,737 | 1,739 | 1,707 | 1,707 | 70,100 | 1,707 |
| 2025-01-31 | 1,750 | 1,753 | 1,734 | 1,749 | 35,000 | 1,749 |
| 2025-01-30 | 1,726 | 1,739 | 1,716 | 1,734 | 38,600 | 1,734 |
| 2025-01-29 | 1,740 | 1,742 | 1,723 | 1,729 | 27,500 | 1,729 |
| 2025-01-28 | 1,704 | 1,742 | 1,704 | 1,735 | 47,800 | 1,735 |
| 2025-01-27 | 1,695 | 1,707 | 1,687 | 1,703 | 39,800 | 1,703 |
| 2025-01-24 | 1,691 | 1,693 | 1,673 | 1,679 | 57,800 | 1,679 |
| 2025-01-23 | 1,700 | 1,700 | 1,677 | 1,686 | 54,300 | 1,686 |
| 2025-01-22 | 1,716 | 1,716 | 1,691 | 1,701 | 36,400 | 1,701 |
| 2025-01-21 | 1,721 | 1,722 | 1,695 | 1,705 | 26,600 | 1,705 |
| 2025-01-20 | 1,722 | 1,724 | 1,698 | 1,703 | 39,500 | 1,703 |
| 2025-01-17 | 1,705 | 1,735 | 1,701 | 1,704 | 48,200 | 1,704 |
| 2025-01-16 | 1,705 | 1,717 | 1,701 | 1,706 | 29,300 | 1,706 |
| 2025-01-15 | 1,691 | 1,709 | 1,689 | 1,705 | 25,300 | 1,705 |
| 2025-01-14 | 1,673 | 1,695 | 1,668 | 1,688 | 46,900 | 1,688 |
| 2025-01-10 | 1,689 | 1,689 | 1,674 | 1,678 | 53,500 | 1,678 |
| 2025-01-09 | 1,730 | 1,732 | 1,691 | 1,691 | 88,200 | 1,691 |
| 2025-01-08 | 1,741 | 1,753 | 1,728 | 1,736 | 48,300 | 1,736 |
| 2025-01-07 | 1,760 | 1,760 | 1,728 | 1,740 | 57,700 | 1,740 |
| 2025-01-06 | 1,772 | 1,776 | 1,748 | 1,749 | 42,500 | 1,749 |
分割・併合履歴 ： なし