7384 (株)プロクレアホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,865	1,880	1,865	1,877	44,200	1,877
2023-12-28	1,845	1,872	1,845	1,872	34,300	1,872
2023-12-27	1,820	1,855	1,820	1,855	89,200	1,855
2023-12-26	1,821	1,828	1,813	1,819	53,800	1,819
2023-12-25	1,825	1,832	1,821	1,821	47,600	1,821
2023-12-22	1,810	1,826	1,810	1,825	74,200	1,825
2023-12-21	1,802	1,806	1,793	1,799	98,600	1,799
2023-12-20	1,814	1,819	1,802	1,811	78,400	1,811
2023-12-19	1,835	1,835	1,807	1,814	91,400	1,814
2023-12-18	1,835	1,841	1,814	1,835	99,600	1,835
2023-12-15	1,838	1,855	1,835	1,852	70,700	1,852
2023-12-14	1,875	1,880	1,844	1,844	102,900	1,844
2023-12-13	1,885	1,891	1,877	1,882	65,900	1,882
2023-12-12	1,910	1,910	1,884	1,884	72,300	1,884
2023-12-11	1,913	1,919	1,896	1,904	64,100	1,904
2023-12-08	1,901	1,918	1,886	1,899	92,500	1,899
2023-12-07	1,886	1,901	1,884	1,900	43,400	1,900
2023-12-06	1,890	1,900	1,882	1,900	61,100	1,900
2023-12-05	1,886	1,893	1,883	1,884	45,600	1,884
2023-12-04	1,897	1,908	1,887	1,901	40,200	1,901
2023-12-01	1,906	1,908	1,892	1,901	41,800	1,901
2023-11-30	1,886	1,901	1,881	1,897	55,500	1,897
2023-11-29	1,902	1,912	1,885	1,886	61,900	1,886
2023-11-28	1,910	1,924	1,898	1,908	39,700	1,908
2023-11-27	1,930	1,940	1,906	1,910	51,900	1,910
2023-11-24	1,935	1,944	1,928	1,935	26,200	1,935
2023-11-22	1,932	1,942	1,925	1,937	24,800	1,937
2023-11-21	1,921	1,937	1,919	1,929	40,200	1,929
2023-11-20	1,910	1,946	1,910	1,921	48,900	1,921
2023-11-17	1,885	1,908	1,876	1,903	54,800	1,903
2023-11-16	1,899	1,919	1,885	1,892	49,900	1,892
2023-11-15	1,909	1,921	1,892	1,899	47,700	1,899
2023-11-14	1,942	1,942	1,895	1,909	40,800	1,909
2023-11-13	1,912	1,920	1,899	1,908	29,300	1,908
2023-11-10	1,916	1,932	1,899	1,917	39,800	1,917
2023-11-09	1,906	1,928	1,884	1,921	66,000	1,921
2023-11-08	1,989	1,989	1,885	1,906	109,100	1,906
2023-11-07	1,978	2,004	1,972	1,980	60,900	1,980
2023-11-06	2,000	2,009	1,977	1,978	56,100	1,978
2023-11-02	2,000	2,025	1,974	1,991	86,400	1,991
2023-11-01	1,959	1,984	1,942	1,980	70,600	1,980
2023-10-31	1,944	1,961	1,896	1,943	75,900	1,943
2023-10-30	1,925	1,955	1,906	1,907	242,100	1,907
2023-10-27	1,911	1,934	1,910	1,932	42,200	1,932
2023-10-26	1,926	1,927	1,887	1,908	45,100	1,908
2023-10-25	1,890	1,932	1,882	1,912	59,200	1,912
2023-10-24	1,895	1,895	1,852	1,884	82,800	1,884
2023-10-23	1,903	1,913	1,891	1,891	36,400	1,891
2023-10-20	1,900	1,921	1,883	1,884	47,500	1,884
2023-10-19	1,883	1,904	1,881	1,901	52,200	1,901
2023-10-18	1,905	1,916	1,886	1,900	55,900	1,900
2023-10-17	1,920	1,921	1,885	1,895	64,800	1,895
2023-10-16	1,930	1,930	1,896	1,904	51,000	1,904
2023-10-13	1,970	1,985	1,925	1,934	60,100	1,934
2023-10-12	1,982	1,988	1,961	1,981	43,400	1,981
2023-10-11	1,967	1,993	1,958	1,981	49,800	1,981
2023-10-10	1,936	1,972	1,936	1,972	63,700	1,972
2023-10-06	1,935	1,949	1,918	1,934	36,600	1,934
2023-10-05	1,880	1,935	1,880	1,922	70,400	1,922
2023-10-04	1,920	1,921	1,881	1,883	117,000	1,883
2023-10-03	1,973	1,973	1,918	1,920	67,900	1,920
2023-10-02	1,980	2,019	1,962	1,965	67,300	1,965
2023-09-29	2,012	2,012	1,948	1,959	96,900	1,959
2023-09-28	2,050	2,055	2,014	2,020	67,200	2,020
2023-09-27	2,083	2,086	2,058	2,086	71,100	2,086
2023-09-26	2,070	2,095	2,062	2,078	39,500	2,078
2023-09-25	2,091	2,091	2,054	2,067	34,700	2,067
2023-09-22	2,053	2,099	2,047	2,088	62,100	2,088
2023-09-21	2,091	2,108	2,059	2,061	66,500	2,061
2023-09-20	2,097	2,105	2,058	2,063	67,900	2,063
2023-09-19	2,080	2,103	2,075	2,089	51,800	2,089
2023-09-15	2,112	2,119	2,076	2,076	87,200	2,076
2023-09-14	2,099	2,112	2,081	2,095	51,800	2,095
2023-09-13	2,073	2,093	2,067	2,084	48,500	2,084
2023-09-12	2,091	2,099	2,056	2,073	35,100	2,073
2023-09-11	2,036	2,085	2,035	2,085	70,200	2,085
2023-09-08	2,033	2,035	2,007	2,011	95,400	2,011
2023-09-07	2,074	2,074	2,048	2,055	49,900	2,055
2023-09-06	2,064	2,081	2,054	2,074	36,800	2,074
2023-09-05	2,070	2,078	2,033	2,054	47,600	2,054
2023-09-04	2,033	2,059	2,033	2,059	51,600	2,059
2023-09-01	2,010	2,033	2,008	2,024	43,100	2,024
2023-08-31	2,022	2,026	2,005	2,007	36,700	2,007
2023-08-30	1,975	2,022	1,975	2,019	50,800	2,019
2023-08-29	1,976	1,992	1,965	1,975	31,200	1,975
2023-08-28	1,992	1,999	1,973	1,982	35,400	1,982
2023-08-25	1,961	1,984	1,952	1,981	49,600	1,981
2023-08-24	1,924	1,973	1,921	1,964	56,700	1,964
2023-08-23	1,927	1,928	1,912	1,924	42,100	1,924
2023-08-22	1,941	1,943	1,922	1,940	68,300	1,940
2023-08-21	1,950	1,958	1,939	1,946	47,000	1,946
2023-08-18	1,940	1,956	1,924	1,954	81,400	1,954
2023-08-17	1,904	1,940	1,897	1,935	59,400	1,935
2023-08-16	1,941	1,943	1,903	1,909	90,700	1,909
2023-08-15	1,987	1,987	1,935	1,961	110,600	1,961
2023-08-14	2,030	2,038	1,985	1,993	66,700	1,993
2023-08-10	2,000	2,013	1,986	2,007	61,500	2,007
2023-08-09	2,024	2,024	1,993	2,004	71,900	2,004
2023-08-08	2,025	2,038	2,022	2,032	20,400	2,032
2023-08-07	2,030	2,039	2,016	2,025	33,500	2,025
2023-08-04	2,015	2,032	2,013	2,027	34,000	2,027
2023-08-03	2,048	2,049	2,006	2,011	96,400	2,011
2023-08-02	2,063	2,074	2,056	2,056	54,800	2,056
2023-08-01	2,105	2,112	2,081	2,081	38,000	2,081
2023-07-31	2,138	2,158	2,102	2,118	84,700	2,118
2023-07-28	2,072	2,132	2,071	2,131	81,700	2,131
2023-07-27	2,064	2,085	2,058	2,085	26,500	2,085
2023-07-26	2,068	2,071	2,056	2,065	17,600	2,065
2023-07-25	2,070	2,079	2,055	2,059	34,900	2,059
2023-07-24	2,086	2,088	2,065	2,067	28,800	2,067
2023-07-21	2,108	2,108	2,074	2,074	29,700	2,074
2023-07-20	2,128	2,132	2,099	2,100	26,100	2,100
2023-07-19	2,135	2,139	2,100	2,117	36,400	2,117
2023-07-18	2,080	2,138	2,074	2,104	42,700	2,104
2023-07-14	2,094	2,099	2,082	2,086	38,900	2,086
2023-07-13	2,098	2,098	2,074	2,085	40,000	2,085
2023-07-12	2,090	2,097	2,080	2,088	37,400	2,088
2023-07-11	2,071	2,101	2,058	2,082	41,200	2,082
2023-07-10	2,105	2,135	2,067	2,070	68,600	2,070
2023-07-07	2,050	2,096	2,040	2,077	54,500	2,077
2023-07-06	2,082	2,094	2,055	2,063	41,900	2,063
2023-07-05	2,082	2,095	2,063	2,081	58,900	2,081
2023-07-04	2,050	2,087	2,050	2,087	61,600	2,087
2023-07-03	2,047	2,068	2,037	2,049	47,600	2,049
2023-06-30	2,068	2,078	2,027	2,036	60,100	2,036
2023-06-29	2,088	2,095	2,067	2,068	33,900	2,068
2023-06-28	2,041	2,083	2,041	2,082	36,600	2,082
2023-06-27	2,030	2,040	2,025	2,036	19,700	2,036
2023-06-26	2,049	2,051	2,024	2,034	22,400	2,034
2023-06-23	2,058	2,075	2,036	2,048	29,600	2,048
2023-06-22	2,066	2,072	2,050	2,055	36,100	2,055
2023-06-21	2,032	2,063	2,032	2,054	33,200	2,054
2023-06-20	2,035	2,045	2,028	2,045	40,700	2,045
2023-06-19	2,042	2,067	2,035	2,048	30,700	2,048
2023-06-16	2,055	2,055	2,016	2,035	118,900	2,035
2023-06-15	2,062	2,072	2,045	2,050	42,200	2,050
2023-06-14	2,071	2,085	2,057	2,062	35,300	2,062
2023-06-13	2,084	2,091	2,064	2,064	44,000	2,064
2023-06-12	2,110	2,121	2,069	2,078	35,000	2,078
2023-06-09	2,099	2,112	2,084	2,101	65,800	2,101
2023-06-08	2,122	2,146	2,080	2,085	51,500	2,085
2023-06-07	2,148	2,183	2,130	2,130	54,700	2,130
2023-06-06	2,116	2,146	2,116	2,140	37,200	2,140
2023-06-05	2,184	2,187	2,145	2,160	60,600	2,160
2023-06-02	2,088	2,136	2,082	2,136	39,300	2,136
2023-06-01	2,046	2,079	2,038	2,069	39,000	2,069
2023-05-31	2,055	2,080	2,042	2,046	60,900	2,046
2023-05-30	2,081	2,086	2,062	2,078	20,900	2,078
2023-05-29	2,105	2,105	2,081	2,081	16,600	2,081
2023-05-26	2,119	2,124	2,079	2,080	32,800	2,080
2023-05-25	2,117	2,133	2,094	2,123	26,600	2,123
2023-05-24	2,124	2,150	2,121	2,121	23,700	2,121
2023-05-23	2,151	2,151	2,117	2,126	34,600	2,126
2023-05-22	2,157	2,161	2,122	2,131	40,100	2,131
2023-05-19	2,216	2,216	2,157	2,165	29,700	2,165
2023-05-18	2,220	2,231	2,194	2,216	47,700	2,216
2023-05-17	2,151	2,183	2,143	2,180	28,100	2,180
2023-05-16	2,163	2,176	2,144	2,175	24,000	2,175
2023-05-15	2,153	2,169	2,136	2,144	28,100	2,144
2023-05-12	2,157	2,157	2,138	2,144	32,900	2,144
2023-05-11	2,140	2,161	2,136	2,157	10,800	2,157
2023-05-10	2,185	2,189	2,150	2,160	13,900	2,160
2023-05-09	2,153	2,187	2,136	2,185	29,100	2,185
2023-05-08	2,159	2,176	2,147	2,155	26,400	2,155
2023-05-02	2,196	2,196	2,158	2,182	34,100	2,182
2023-05-01	2,184	2,196	2,167	2,194	27,800	2,194
2023-04-28	2,174	2,197	2,141	2,168	42,400	2,168
2023-04-27	2,127	2,160	2,121	2,153	42,500	2,153
2023-04-26	2,139	2,144	2,110	2,133	25,200	2,133
2023-04-25	2,147	2,188	2,147	2,169	23,200	2,169
2023-04-24	2,176	2,186	2,146	2,147	22,000	2,147
2023-04-21	2,171	2,194	2,150	2,155	21,000	2,155
2023-04-20	2,130	2,200	2,130	2,183	34,200	2,183
2023-04-19	2,145	2,153	2,122	2,146	22,700	2,146
2023-04-18	2,128	2,174	2,123	2,159	42,900	2,159
2023-04-17	2,087	2,108	2,080	2,102	24,700	2,102
2023-04-14	2,069	2,092	2,069	2,085	34,800	2,085
2023-04-13	2,060	2,081	2,056	2,079	33,100	2,079
2023-04-12	2,063	2,090	2,062	2,083	21,200	2,083
2023-04-11	2,070	2,086	2,050	2,069	36,900	2,069
2023-04-10	2,073	2,098	2,060	2,070	18,500	2,070
2023-04-07	2,060	2,090	2,060	2,064	24,000	2,064
2023-04-06	2,043	2,087	2,043	2,067	37,300	2,067
2023-04-05	2,119	2,119	2,075	2,077	58,800	2,077
2023-04-04	2,170	2,184	2,154	2,164	56,500	2,164
2023-04-03	2,134	2,183	2,134	2,176	46,300	2,176
2023-03-31	2,139	2,139	2,098	2,105	39,700	2,105
2023-03-30	2,121	2,129	2,085	2,121	65,500	2,121
2023-03-29	2,112	2,162	2,106	2,153	80,700	2,153
2023-03-28	2,102	2,112	2,091	2,103	37,000	2,103
2023-03-27	2,070	2,088	2,047	2,082	30,700	2,082
2023-03-24	2,030	2,070	2,025	2,060	36,000	2,060
2023-03-23	2,042	2,057	2,026	2,044	39,100	2,044
2023-03-22	2,064	2,118	2,055	2,081	68,000	2,081
2023-03-20	2,023	2,052	2,007	2,012	60,800	2,012
2023-03-17	2,065	2,070	2,026	2,054	58,200	2,054
2023-03-16	2,024	2,036	1,995	2,022	102,900	2,022
2023-03-15	2,119	2,136	2,076	2,081	77,000	2,081
2023-03-14	2,069	2,093	2,033	2,069	175,200	2,069
2023-03-13	2,248	2,248	2,126	2,173	126,300	2,173
2023-03-10	2,296	2,309	2,260	2,265	124,000	2,265
2023-03-09	2,272	2,321	2,272	2,313	53,300	2,313
2023-03-08	2,261	2,291	2,259	2,281	51,700	2,281
2023-03-07	2,272	2,284	2,251	2,274	61,400	2,274
2023-03-06	2,316	2,316	2,271	2,274	48,400	2,274
2023-03-03	2,295	2,318	2,283	2,301	51,500	2,301
2023-03-02	2,339	2,340	2,286	2,295	42,900	2,295
2023-03-01	2,295	2,340	2,293	2,328	47,000	2,328
2023-02-28	2,331	2,336	2,288	2,295	46,500	2,295
2023-02-27	2,311	2,338	2,311	2,331	16,500	2,331
2023-02-24	2,355	2,379	2,318	2,329	48,100	2,329
2023-02-22	2,360	2,365	2,333	2,350	34,500	2,350
2023-02-21	2,334	2,370	2,334	2,358	20,700	2,358
2023-02-20	2,353	2,364	2,339	2,339	16,500	2,339
2023-02-17	2,345	2,360	2,337	2,353	19,300	2,353
2023-02-16	2,359	2,364	2,337	2,349	22,100	2,349
2023-02-15	2,339	2,355	2,326	2,340	15,800	2,340
2023-02-14	2,342	2,343	2,311	2,339	14,000	2,339
2023-02-13	2,313	2,350	2,284	2,317	30,500	2,317
2023-02-10	2,315	2,366	2,305	2,339	32,900	2,339
2023-02-09	2,337	2,353	2,318	2,324	23,300	2,324
2023-02-08	2,295	2,348	2,290	2,339	26,300	2,339
2023-02-07	2,273	2,319	2,272	2,308	17,900	2,308
2023-02-06	2,317	2,324	2,253	2,283	38,400	2,283
2023-02-03	2,280	2,302	2,270	2,300	30,600	2,300
2023-02-02	2,326	2,331	2,296	2,304	30,600	2,304
2023-02-01	2,363	2,387	2,320	2,326	27,000	2,326
2023-01-31	2,358	2,365	2,320	2,323	37,100	2,323
2023-01-30	2,288	2,360	2,268	2,360	96,700	2,360
2023-01-27	2,261	2,288	2,232	2,277	35,200	2,277
2023-01-26	2,259	2,265	2,230	2,250	22,500	2,250
2023-01-25	2,290	2,295	2,247	2,259	31,100	2,259
2023-01-24	2,247	2,299	2,230	2,290	57,500	2,290
2023-01-23	2,242	2,270	2,214	2,230	42,600	2,230
2023-01-20	2,202	2,232	2,184	2,232	26,100	2,232
2023-01-19	2,216	2,242	2,175	2,188	42,800	2,188
2023-01-18	2,225	2,236	2,164	2,234	68,600	2,234
2023-01-17	2,256	2,266	2,225	2,231	39,200	2,231
2023-01-16	2,298	2,330	2,264	2,288	80,100	2,288
2023-01-13	2,176	2,334	2,176	2,324	146,900	2,324
2023-01-12	2,127	2,193	2,125	2,176	39,400	2,176
2023-01-11	2,138	2,153	2,126	2,148	24,400	2,148
2023-01-10	2,160	2,173	2,113	2,120	35,200	2,120
2023-01-06	2,164	2,199	2,163	2,163	23,000	2,163
2023-01-05	2,218	2,218	2,174	2,179	41,600	2,179
2023-01-04	2,214	2,214	2,165	2,206	37,700	2,206

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 [2023年度]

7384 (株)プロクレアホールディングスの時系列データ [2023年度]