7893 (株)プロネクサス 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 | 1,196 | 1,199 | 1,157 | 1,167 | 69,800 | 1,167 |
| 2025-04-03 | 1,213 | 1,232 | 1,210 | 1,219 | 32,100 | 1,219 |
| 2025-04-02 | 1,250 | 1,255 | 1,237 | 1,237 | 28,100 | 1,237 |
| 2025-04-01 | 1,260 | 1,261 | 1,250 | 1,250 | 17,200 | 1,250 |
| 2025-03-31 | 1,274 | 1,275 | 1,250 | 1,250 | 41,200 | 1,250 |
| 2025-03-28 | 1,285 | 1,297 | 1,271 | 1,286 | 77,500 | 1,286 |
| 2025-03-27 | 1,300 | 1,320 | 1,290 | 1,320 | 149,400 | 1,320 |
| 2025-03-26 | 1,297 | 1,310 | 1,297 | 1,310 | 76,700 | 1,310 |
| 2025-03-25 | 1,303 | 1,310 | 1,280 | 1,297 | 73,200 | 1,297 |
| 2025-03-24 | 1,316 | 1,317 | 1,291 | 1,297 | 71,200 | 1,297 |
| 2025-03-21 | 1,315 | 1,325 | 1,311 | 1,311 | 51,300 | 1,311 |
| 2025-03-19 | 1,324 | 1,335 | 1,320 | 1,320 | 35,700 | 1,320 |
| 2025-03-18 | 1,322 | 1,334 | 1,310 | 1,327 | 36,700 | 1,327 |
| 2025-03-17 | 1,323 | 1,326 | 1,307 | 1,318 | 49,800 | 1,318 |
| 2025-03-14 | 1,307 | 1,329 | 1,307 | 1,316 | 34,700 | 1,316 |
| 2025-03-13 | 1,322 | 1,326 | 1,314 | 1,322 | 28,600 | 1,322 |
| 2025-03-12 | 1,308 | 1,322 | 1,306 | 1,315 | 22,600 | 1,315 |
| 2025-03-11 | 1,311 | 1,315 | 1,298 | 1,308 | 29,200 | 1,308 |
| 2025-03-10 | 1,328 | 1,328 | 1,314 | 1,319 | 31,400 | 1,319 |
| 2025-03-07 | 1,315 | 1,326 | 1,305 | 1,320 | 29,000 | 1,320 |
| 2025-03-06 | 1,326 | 1,335 | 1,321 | 1,330 | 29,900 | 1,330 |
| 2025-03-05 | 1,307 | 1,327 | 1,307 | 1,324 | 25,600 | 1,324 |
| 2025-03-04 | 1,300 | 1,306 | 1,292 | 1,300 | 24,500 | 1,300 |
| 2025-03-03 | 1,274 | 1,300 | 1,264 | 1,300 | 34,600 | 1,300 |
| 2025-02-28 | 1,267 | 1,267 | 1,255 | 1,256 | 30,700 | 1,256 |
| 2025-02-27 | 1,259 | 1,268 | 1,251 | 1,268 | 28,300 | 1,268 |
| 2025-02-26 | 1,264 | 1,264 | 1,253 | 1,256 | 18,000 | 1,256 |
| 2025-02-25 | 1,261 | 1,272 | 1,252 | 1,268 | 20,400 | 1,268 |
| 2025-02-21 | 1,260 | 1,263 | 1,255 | 1,257 | 14,100 | 1,257 |
| 2025-02-20 | 1,280 | 1,288 | 1,262 | 1,262 | 25,500 | 1,262 |
| 2025-02-19 | 1,284 | 1,285 | 1,280 | 1,281 | 11,400 | 1,281 |
| 2025-02-18 | 1,286 | 1,287 | 1,280 | 1,287 | 10,500 | 1,287 |
| 2025-02-17 | 1,292 | 1,296 | 1,286 | 1,286 | 11,800 | 1,286 |
| 2025-02-14 | 1,291 | 1,295 | 1,287 | 1,287 | 11,300 | 1,287 |
| 2025-02-13 | 1,285 | 1,302 | 1,285 | 1,289 | 15,300 | 1,289 |
| 2025-02-12 | 1,296 | 1,296 | 1,284 | 1,284 | 16,200 | 1,284 |
| 2025-02-10 | 1,286 | 1,297 | 1,286 | 1,289 | 15,800 | 1,289 |
| 2025-02-07 | 1,292 | 1,301 | 1,288 | 1,289 | 14,000 | 1,289 |
| 2025-02-06 | 1,293 | 1,302 | 1,292 | 1,292 | 13,300 | 1,292 |
| 2025-02-05 | 1,301 | 1,305 | 1,291 | 1,291 | 17,800 | 1,291 |
| 2025-02-04 | 1,301 | 1,314 | 1,301 | 1,301 | 13,300 | 1,301 |
| 2025-02-03 | 1,344 | 1,348 | 1,300 | 1,300 | 31,200 | 1,300 |
| 2025-01-31 | 1,340 | 1,347 | 1,334 | 1,334 | 15,400 | 1,334 |
| 2025-01-30 | 1,328 | 1,349 | 1,328 | 1,349 | 18,100 | 1,349 |
| 2025-01-29 | 1,341 | 1,341 | 1,328 | 1,333 | 9,000 | 1,333 |
| 2025-01-28 | 1,314 | 1,337 | 1,314 | 1,337 | 11,000 | 1,337 |
| 2025-01-27 | 1,310 | 1,320 | 1,310 | 1,313 | 7,300 | 1,313 |
| 2025-01-24 | 1,304 | 1,318 | 1,303 | 1,306 | 7,100 | 1,306 |
| 2025-01-23 | 1,318 | 1,324 | 1,303 | 1,303 | 11,700 | 1,303 |
| 2025-01-22 | 1,315 | 1,327 | 1,314 | 1,318 | 6,300 | 1,318 |
| 2025-01-21 | 1,303 | 1,314 | 1,303 | 1,309 | 8,100 | 1,309 |
| 2025-01-20 | 1,305 | 1,312 | 1,298 | 1,312 | 8,800 | 1,312 |
| 2025-01-17 | 1,293 | 1,305 | 1,285 | 1,297 | 11,200 | 1,297 |
| 2025-01-16 | 1,312 | 1,323 | 1,301 | 1,301 | 17,100 | 1,301 |
| 2025-01-15 | 1,280 | 1,300 | 1,280 | 1,300 | 11,400 | 1,300 |
| 2025-01-14 | 1,287 | 1,290 | 1,276 | 1,281 | 17,100 | 1,281 |
| 2025-01-10 | 1,288 | 1,297 | 1,286 | 1,289 | 8,800 | 1,289 |
| 2025-01-09 | 1,298 | 1,305 | 1,288 | 1,290 | 20,500 | 1,290 |
| 2025-01-08 | 1,306 | 1,312 | 1,297 | 1,297 | 16,200 | 1,297 |
| 2025-01-07 | 1,331 | 1,331 | 1,306 | 1,306 | 16,600 | 1,306 |
| 2025-01-06 | 1,351 | 1,351 | 1,325 | 1,325 | 19,900 | 1,325 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株