7384 (株)プロクレアホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,197	2,225	2,177	2,205	32,800	2,205
2022-12-29	2,169	2,189	2,140	2,177	38,000	2,177
2022-12-28	2,176	2,199	2,122	2,174	61,600	2,174
2022-12-27	2,178	2,205	2,176	2,196	32,300	2,196
2022-12-26	2,160	2,175	2,153	2,159	46,300	2,159
2022-12-23	2,137	2,159	2,133	2,159	34,200	2,159
2022-12-22	2,115	2,138	2,096	2,137	50,800	2,137
2022-12-21	2,170	2,204	2,084	2,099	79,700	2,099
2022-12-20	2,090	2,187	2,078	2,145	75,200	2,145
2022-12-19	2,100	2,120	2,084	2,091	31,400	2,091
2022-12-16	2,111	2,152	2,090	2,110	58,400	2,110
2022-12-15	2,106	2,129	2,105	2,119	13,900	2,119
2022-12-14	2,092	2,114	2,081	2,110	29,600	2,110
2022-12-13	2,118	2,118	2,086	2,095	26,100	2,095
2022-12-12	2,110	2,110	2,081	2,092	21,900	2,092
2022-12-09	2,097	2,103	2,088	2,088	27,500	2,088
2022-12-08	2,117	2,117	2,052	2,083	33,000	2,083
2022-12-07	2,075	2,127	2,068	2,117	36,300	2,117
2022-12-06	2,091	2,115	2,076	2,081	32,900	2,081
2022-12-05	2,135	2,159	2,085	2,103	115,300	2,103
2022-12-02	2,100	2,140	2,070	2,126	79,700	2,126
2022-12-01	2,168	2,173	2,118	2,120	32,900	2,120
2022-11-30	2,176	2,186	2,157	2,159	26,800	2,159
2022-11-29	2,193	2,211	2,168	2,199	36,000	2,199
2022-11-28	2,255	2,257	2,208	2,216	33,300	2,216
2022-11-25	2,191	2,225	2,171	2,223	33,600	2,223
2022-11-24	2,137	2,198	2,136	2,191	50,700	2,191
2022-11-22	2,096	2,137	2,080	2,131	39,100	2,131
2022-11-21	2,098	2,098	2,054	2,073	23,000	2,073
2022-11-18	2,113	2,115	2,060	2,063	40,100	2,063
2022-11-17	2,065	2,090	2,065	2,087	21,600	2,087
2022-11-16	2,058	2,082	2,050	2,071	15,600	2,071
2022-11-15	2,071	2,097	2,063	2,063	15,300	2,063
2022-11-14	2,088	2,100	2,065	2,080	19,600	2,080
2022-11-11	2,119	2,119	2,090	2,103	25,000	2,103
2022-11-10	2,077	2,092	2,077	2,090	24,100	2,090
2022-11-09	2,080	2,105	2,075	2,099	25,900	2,099
2022-11-08	2,056	2,081	2,042	2,077	31,800	2,077
2022-11-07	2,066	2,068	2,039	2,047	20,300	2,047
2022-11-04	2,053	2,079	2,041	2,041	35,600	2,041
2022-11-02	2,061	2,081	2,055	2,060	69,400	2,060
2022-11-01	2,113	2,113	2,067	2,069	36,600	2,069
2022-10-31	2,107	2,124	2,086	2,095	35,400	2,095
2022-10-28	2,106	2,140	2,101	2,107	201,300	2,107
2022-10-27	2,192	2,192	2,096	2,096	48,900	2,096
2022-10-26	2,210	2,216	2,194	2,207	34,700	2,207
2022-10-25	2,197	2,210	2,180	2,187	29,300	2,187
2022-10-24	2,208	2,210	2,180	2,197	37,700	2,197
2022-10-21	2,198	2,224	2,183	2,208	21,900	2,208
2022-10-20	2,221	2,221	2,201	2,213	14,900	2,213
2022-10-19	2,232	2,236	2,214	2,228	17,500	2,228
2022-10-18	2,235	2,252	2,226	2,238	27,600	2,238
2022-10-17	2,237	2,249	2,215	2,219	21,700	2,219
2022-10-14	2,226	2,267	2,221	2,257	66,800	2,257
2022-10-13	2,188	2,199	2,177	2,197	35,300	2,197
2022-10-12	2,164	2,197	2,150	2,188	35,000	2,188
2022-10-11	2,169	2,207	2,164	2,164	60,000	2,164
2022-10-07	2,133	2,169	2,130	2,162	26,600	2,162
2022-10-06	2,152	2,175	2,148	2,151	33,400	2,151
2022-10-05	2,170	2,188	2,132	2,142	41,100	2,142
2022-10-04	2,084	2,161	2,084	2,153	54,000	2,153
2022-10-03	2,116	2,116	2,042	2,053	28,700	2,053
2022-09-30	2,170	2,170	2,124	2,124	29,500	2,124
2022-09-29	2,135	2,169	2,122	2,168	27,500	2,168
2022-09-28	2,125	2,164	2,105	2,158	55,300	2,158
2022-09-27	2,159	2,168	2,127	2,127	37,300	2,127
2022-09-26	2,179	2,179	2,139	2,143	38,200	2,143
2022-09-22	2,205	2,205	2,180	2,183	28,600	2,183
2022-09-21	2,170	2,219	2,166	2,207	33,700	2,207
2022-09-20	2,170	2,200	2,165	2,200	32,300	2,200
2022-09-16	2,150	2,176	2,133	2,146	39,500	2,146
2022-09-15	2,157	2,175	2,121	2,121	40,000	2,121
2022-09-14	2,140	2,157	2,124	2,129	25,700	2,129
2022-09-13	2,154	2,172	2,150	2,154	16,000	2,154
2022-09-12	2,125	2,159	2,121	2,159	14,900	2,159
2022-09-09	2,077	2,132	2,077	2,118	50,600	2,118
2022-09-08	2,073	2,137	2,073	2,127	36,800	2,127
2022-09-07	2,104	2,117	2,059	2,069	46,100	2,069
2022-09-06	2,139	2,139	2,104	2,129	38,400	2,129
2022-09-05	2,135	2,135	2,103	2,112	25,100	2,112
2022-09-02	2,169	2,170	2,126	2,142	38,400	2,142
2022-09-01	2,160	2,169	2,149	2,149	37,900	2,149
2022-08-31	2,174	2,193	2,165	2,165	31,300	2,165
2022-08-30	2,193	2,193	2,176	2,184	20,000	2,184
2022-08-29	2,188	2,195	2,167	2,176	43,100	2,176
2022-08-26	2,222	2,235	2,212	2,212	17,900	2,212
2022-08-25	2,190	2,228	2,190	2,220	34,700	2,220
2022-08-24	2,185	2,200	2,180	2,188	20,700	2,188
2022-08-23	2,205	2,205	2,175	2,175	22,600	2,175
2022-08-22	2,159	2,207	2,156	2,199	40,700	2,199
2022-08-19	2,150	2,166	2,140	2,160	14,800	2,160
2022-08-18	2,165	2,165	2,128	2,150	19,000	2,150
2022-08-17	2,136	2,181	2,128	2,159	52,100	2,159
2022-08-16	2,100	2,131	2,095	2,128	17,000	2,128
2022-08-15	2,099	2,131	2,079	2,131	25,800	2,131
2022-08-12	2,079	2,136	2,079	2,107	46,000	2,107
2022-08-10	2,084	2,084	2,050	2,056	20,700	2,056
2022-08-09	2,085	2,095	2,070	2,076	18,400	2,076
2022-08-08	2,098	2,098	2,062	2,086	15,200	2,086
2022-08-05	2,047	2,085	2,029	2,081	22,500	2,081
2022-08-04	2,034	2,050	2,010	2,036	22,000	2,036
2022-08-03	2,026	2,030	2,015	2,027	21,300	2,027
2022-08-02	2,066	2,066	2,025	2,025	33,400	2,025
2022-08-01	2,078	2,096	2,055	2,096	34,000	2,096
2022-07-29	2,086	2,086	2,045	2,045	19,000	2,045
2022-07-28	2,041	2,091	2,019	2,088	58,700	2,088
2022-07-27	2,045	2,050	2,035	2,042	7,600	2,042
2022-07-26	2,070	2,070	2,046	2,046	9,700	2,046
2022-07-25	2,070	2,070	2,036	2,041	20,300	2,041
2022-07-22	2,074	2,082	2,060	2,077	19,700	2,077
2022-07-21	2,078	2,079	2,056	2,074	18,400	2,074
2022-07-20	2,089	2,092	2,068	2,092	33,000	2,092
2022-07-19	2,086	2,087	2,060	2,079	22,100	2,079
2022-07-15	2,060	2,077	2,031	2,051	30,400	2,051
2022-07-14	2,027	2,070	2,018	2,062	59,400	2,062
2022-07-13	2,042	2,045	2,011	2,015	51,200	2,015
2022-07-12	2,021	2,040	2,015	2,040	34,500	2,040
2022-07-11	2,010	2,045	1,999	2,034	42,200	2,034
2022-07-08	1,997	2,020	1,987	1,992	47,100	1,992
2022-07-07	1,988	2,015	1,967	2,011	42,600	2,011
2022-07-06	2,023	2,023	1,955	1,959	44,500	1,959
2022-07-05	1,995	2,023	1,983	2,023	53,400	2,023
2022-07-04	1,970	1,987	1,950	1,983	33,800	1,983
2022-07-01	1,956	1,965	1,937	1,948	31,300	1,948
2022-06-30	1,930	1,952	1,926	1,945	26,500	1,945
2022-06-29	1,936	1,952	1,928	1,936	32,500	1,936
2022-06-28	1,946	1,954	1,923	1,930	33,100	1,930
2022-06-27	1,950	1,950	1,919	1,941	20,600	1,941
2022-06-24	1,902	1,940	1,898	1,930	22,000	1,930
2022-06-23	1,902	1,924	1,890	1,916	17,800	1,916
2022-06-22	1,940	1,942	1,916	1,921	16,400	1,921
2022-06-21	1,915	1,950	1,909	1,940	20,800	1,940
2022-06-20	1,950	1,954	1,885	1,903	26,100	1,903
2022-06-17	1,886	1,937	1,863	1,937	66,300	1,937
2022-06-16	1,885	1,907	1,880	1,892	15,800	1,892
2022-06-15	1,896	1,909	1,869	1,869	31,500	1,869
2022-06-14	1,950	1,950	1,893	1,925	53,200	1,925
2022-06-13	1,946	1,958	1,918	1,952	46,300	1,952
2022-06-10	1,941	1,941	1,888	1,917	40,200	1,917
2022-06-09	1,900	1,941	1,883	1,939	30,900	1,939
2022-06-08	1,881	1,912	1,873	1,904	25,200	1,904
2022-06-07	1,895	1,915	1,881	1,881	18,800	1,881
2022-06-06	1,897	1,909	1,893	1,903	14,800	1,903
2022-06-03	1,947	1,947	1,894	1,904	23,300	1,904
2022-06-02	1,946	1,947	1,928	1,934	27,400	1,934
2022-06-01	1,910	1,948	1,900	1,941	71,300	1,941
2022-05-31	1,872	1,910	1,847	1,897	46,200	1,897
2022-05-30	1,887	1,887	1,844	1,869	37,300	1,869
2022-05-27	1,827	1,866	1,816	1,866	36,300	1,866
2022-05-26	1,795	1,825	1,794	1,824	17,300	1,824
2022-05-25	1,832	1,832	1,797	1,797	24,700	1,797
2022-05-24	1,839	1,848	1,807	1,816	29,000	1,816
2022-05-23	1,837	1,837	1,794	1,812	26,700	1,812
2022-05-20	1,780	1,834	1,775	1,834	42,500	1,834
2022-05-19	1,754	1,790	1,735	1,780	38,200	1,780
2022-05-18	1,818	1,818	1,764	1,781	34,700	1,781
2022-05-17	1,771	1,786	1,760	1,769	27,100	1,769
2022-05-16	1,828	1,828	1,774	1,778	22,300	1,778
2022-05-13	1,780	1,829	1,766	1,817	15,700	1,817
2022-05-12	1,796	1,799	1,764	1,764	29,000	1,764
2022-05-11	1,833	1,833	1,797	1,797	23,100	1,797
2022-05-10	1,818	1,836	1,786	1,828	34,400	1,828
2022-05-09	1,811	1,820	1,792	1,820	30,200	1,820
2022-05-06	1,824	1,825	1,791	1,820	36,100	1,820
2022-05-02	1,798	1,815	1,786	1,806	27,800	1,806
2022-04-28	1,739	1,793	1,739	1,793	49,200	1,793
2022-04-27	1,753	1,753	1,735	1,742	70,700	1,742
2022-04-26	1,767	1,767	1,750	1,754	19,400	1,754
2022-04-25	1,750	1,765	1,744	1,745	35,600	1,745
2022-04-22	1,779	1,780	1,760	1,773	20,600	1,773
2022-04-21	1,774	1,797	1,757	1,775	32,100	1,775
2022-04-20	1,730	1,774	1,725	1,767	33,000	1,767
2022-04-19	1,741	1,747	1,718	1,737	27,200	1,737
2022-04-18	1,755	1,755	1,722	1,726	33,100	1,726
2022-04-15	1,762	1,766	1,733	1,748	66,600	1,748
2022-04-14	1,774	1,787	1,760	1,763	29,500	1,763
2022-04-13	1,790	1,790	1,772	1,776	42,300	1,776
2022-04-12	1,773	1,816	1,768	1,807	55,100	1,807
2022-04-11	1,797	1,813	1,773	1,788	51,700	1,788
2022-04-08	1,811	1,824	1,757	1,765	101,100	1,765
2022-04-07	1,821	1,828	1,802	1,817	78,100	1,817
2022-04-06	1,858	1,863	1,822	1,843	101,500	1,843
2022-04-05	1,910	1,910	1,817	1,832	85,500	1,832
2022-04-04	1,980	1,985	1,885	1,934	99,400	1,934
2022-04-01	1,899	1,960	1,780	1,926	83,600	1,926
2022-03-31	-	-	-	-	-	-
2022-03-30	-	-	-	-	-	-
2022-03-29	-	-	-	-	-	-
2022-03-28	-	-	-	-	-	-
2022-03-25	-	-	-	-	-	-
2022-03-24	-	-	-	-	-	-
2022-03-23	-	-	-	-	-	-
2022-03-22	-	-	-	-	-	-
2022-03-18	-	-	-	-	-	-
2022-03-17	-	-	-	-	-	-
2022-03-16	-	-	-	-	-	-
2022-03-15	-	-	-	-	-	-
2022-03-14	-	-	-	-	-	-
2022-03-11	-	-	-	-	-	-
2022-03-10	-	-	-	-	-	-
2022-03-09	-	-	-	-	-	-
2022-03-08	-	-	-	-	-	-
2022-03-07	-	-	-	-	-	-
2022-03-04	-	-	-	-	-	-
2022-03-03	-	-	-	-	-	-
2022-03-02	-	-	-	-	-	-

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7384 (株)プロクレアホールディングス の時系列データ [2022年度]

7384 (株)プロクレアホールディングスの時系列データ [2022年度]