7893 (株)プロネクサス 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,252 | 1,260 | 1,243 | 1,243 | 29,200 | 1,243 |
| 2024-07-25 | 1,252 | 1,270 | 1,252 | 1,256 | 27,300 | 1,256 |
| 2024-07-24 | 1,285 | 1,292 | 1,262 | 1,268 | 20,800 | 1,268 |
| 2024-07-23 | 1,290 | 1,295 | 1,285 | 1,293 | 6,800 | 1,293 |
| 2024-07-22 | 1,306 | 1,306 | 1,258 | 1,277 | 34,400 | 1,277 |
| 2024-07-19 | 1,310 | 1,317 | 1,300 | 1,303 | 8,800 | 1,303 |
| 2024-07-18 | 1,308 | 1,326 | 1,306 | 1,307 | 9,500 | 1,307 |
| 2024-07-17 | 1,320 | 1,320 | 1,307 | 1,316 | 21,300 | 1,316 |
| 2024-07-16 | 1,317 | 1,330 | 1,308 | 1,308 | 20,000 | 1,308 |
| 2024-07-12 | 1,298 | 1,316 | 1,298 | 1,309 | 15,600 | 1,309 |
| 2024-07-11 | 1,300 | 1,303 | 1,290 | 1,298 | 22,100 | 1,298 |
| 2024-07-10 | 1,291 | 1,302 | 1,281 | 1,287 | 27,200 | 1,287 |
| 2024-07-09 | 1,296 | 1,303 | 1,280 | 1,292 | 19,200 | 1,292 |
| 2024-07-08 | 1,306 | 1,306 | 1,285 | 1,287 | 16,700 | 1,287 |
| 2024-07-05 | 1,315 | 1,327 | 1,289 | 1,298 | 39,600 | 1,298 |
| 2024-07-04 | 1,295 | 1,313 | 1,295 | 1,313 | 26,400 | 1,313 |
| 2024-07-03 | 1,296 | 1,313 | 1,291 | 1,304 | 29,800 | 1,304 |
| 2024-07-02 | 1,324 | 1,324 | 1,306 | 1,306 | 20,600 | 1,306 |
| 2024-07-01 | 1,328 | 1,328 | 1,306 | 1,310 | 25,900 | 1,310 |
| 2024-06-28 | 1,330 | 1,337 | 1,312 | 1,319 | 44,700 | 1,319 |
| 2024-06-27 | 1,340 | 1,351 | 1,324 | 1,351 | 49,700 | 1,351 |
| 2024-06-26 | 1,326 | 1,333 | 1,312 | 1,333 | 31,400 | 1,333 |
| 2024-06-25 | 1,298 | 1,319 | 1,294 | 1,312 | 32,800 | 1,312 |
| 2024-06-24 | 1,280 | 1,290 | 1,270 | 1,289 | 22,700 | 1,289 |
| 2024-06-21 | 1,260 | 1,276 | 1,260 | 1,270 | 14,800 | 1,270 |
| 2024-06-20 | 1,288 | 1,288 | 1,254 | 1,258 | 26,200 | 1,258 |
| 2024-06-19 | 1,267 | 1,284 | 1,267 | 1,283 | 16,900 | 1,283 |
| 2024-06-18 | 1,253 | 1,269 | 1,243 | 1,266 | 27,600 | 1,266 |
| 2024-06-17 | 1,259 | 1,261 | 1,249 | 1,253 | 19,500 | 1,253 |
| 2024-06-14 | 1,233 | 1,260 | 1,233 | 1,260 | 32,800 | 1,260 |
| 2024-06-13 | 1,248 | 1,253 | 1,234 | 1,234 | 13,600 | 1,234 |
| 2024-06-12 | 1,250 | 1,256 | 1,246 | 1,255 | 14,400 | 1,255 |
| 2024-06-11 | 1,256 | 1,259 | 1,247 | 1,251 | 15,000 | 1,251 |
| 2024-06-10 | 1,236 | 1,253 | 1,236 | 1,253 | 22,600 | 1,253 |
| 2024-06-07 | 1,223 | 1,232 | 1,223 | 1,232 | 7,300 | 1,232 |
| 2024-06-06 | 1,235 | 1,242 | 1,221 | 1,223 | 16,500 | 1,223 |
| 2024-06-05 | 1,253 | 1,255 | 1,235 | 1,235 | 17,200 | 1,235 |
| 2024-06-04 | 1,260 | 1,261 | 1,253 | 1,258 | 15,200 | 1,258 |
| 2024-06-03 | 1,257 | 1,260 | 1,249 | 1,260 | 17,300 | 1,260 |
| 2024-05-31 | 1,237 | 1,250 | 1,227 | 1,250 | 30,800 | 1,250 |
| 2024-05-30 | 1,224 | 1,235 | 1,211 | 1,232 | 19,400 | 1,232 |
| 2024-05-29 | 1,246 | 1,249 | 1,211 | 1,211 | 18,100 | 1,211 |
| 2024-05-28 | 1,257 | 1,259 | 1,246 | 1,246 | 11,500 | 1,246 |
| 2024-05-27 | 1,248 | 1,259 | 1,246 | 1,259 | 9,500 | 1,259 |
| 2024-05-24 | 1,256 | 1,257 | 1,247 | 1,253 | 9,900 | 1,253 |
| 2024-05-23 | 1,260 | 1,264 | 1,255 | 1,262 | 8,200 | 1,262 |
| 2024-05-22 | 1,270 | 1,270 | 1,258 | 1,262 | 28,300 | 1,262 |
| 2024-05-21 | 1,263 | 1,267 | 1,253 | 1,256 | 13,800 | 1,256 |
| 2024-05-20 | 1,233 | 1,265 | 1,230 | 1,262 | 40,800 | 1,262 |
| 2024-05-17 | 1,213 | 1,233 | 1,201 | 1,233 | 15,500 | 1,233 |
| 2024-05-16 | 1,238 | 1,238 | 1,214 | 1,214 | 18,600 | 1,214 |
| 2024-05-15 | 1,248 | 1,248 | 1,227 | 1,238 | 20,200 | 1,238 |
| 2024-05-14 | 1,238 | 1,261 | 1,225 | 1,237 | 81,200 | 1,237 |
| 2024-05-13 | 1,176 | 1,184 | 1,172 | 1,183 | 20,400 | 1,183 |
| 2024-05-10 | 1,167 | 1,184 | 1,161 | 1,178 | 20,200 | 1,178 |
| 2024-05-09 | 1,150 | 1,166 | 1,150 | 1,166 | 12,900 | 1,166 |
| 2024-05-08 | 1,156 | 1,159 | 1,146 | 1,146 | 11,200 | 1,146 |
| 2024-05-07 | 1,150 | 1,156 | 1,150 | 1,156 | 10,100 | 1,156 |
| 2024-05-02 | 1,144 | 1,152 | 1,144 | 1,147 | 10,100 | 1,147 |
| 2024-05-01 | 1,148 | 1,155 | 1,145 | 1,152 | 13,400 | 1,152 |
| 2024-04-30 | 1,147 | 1,150 | 1,138 | 1,150 | 20,000 | 1,150 |
| 2024-04-26 | 1,140 | 1,140 | 1,127 | 1,139 | 18,800 | 1,139 |
| 2024-04-25 | 1,132 | 1,137 | 1,129 | 1,129 | 11,700 | 1,129 |
| 2024-04-24 | 1,135 | 1,147 | 1,135 | 1,140 | 12,400 | 1,140 |
| 2024-04-23 | 1,135 | 1,137 | 1,129 | 1,136 | 6,400 | 1,136 |
| 2024-04-22 | 1,121 | 1,133 | 1,121 | 1,125 | 13,000 | 1,125 |
| 2024-04-19 | 1,131 | 1,131 | 1,106 | 1,114 | 33,800 | 1,114 |
| 2024-04-18 | 1,122 | 1,146 | 1,122 | 1,139 | 20,400 | 1,139 |
| 2024-04-17 | 1,136 | 1,136 | 1,121 | 1,124 | 19,200 | 1,124 |
| 2024-04-16 | 1,149 | 1,149 | 1,135 | 1,136 | 28,700 | 1,136 |
| 2024-04-15 | 1,156 | 1,158 | 1,151 | 1,151 | 14,600 | 1,151 |
| 2024-04-12 | 1,164 | 1,172 | 1,163 | 1,164 | 18,400 | 1,164 |
| 2024-04-11 | 1,162 | 1,167 | 1,158 | 1,162 | 15,600 | 1,162 |
| 2024-04-10 | 1,168 | 1,175 | 1,167 | 1,167 | 7,200 | 1,167 |
| 2024-04-09 | 1,173 | 1,174 | 1,167 | 1,168 | 9,400 | 1,168 |
| 2024-04-08 | 1,176 | 1,176 | 1,166 | 1,169 | 15,100 | 1,169 |
| 2024-04-05 | 1,159 | 1,173 | 1,155 | 1,172 | 22,500 | 1,172 |
| 2024-04-04 | 1,162 | 1,173 | 1,154 | 1,163 | 28,000 | 1,163 |
| 2024-04-03 | 1,151 | 1,173 | 1,146 | 1,162 | 30,400 | 1,162 |
| 2024-04-02 | 1,183 | 1,183 | 1,160 | 1,160 | 43,000 | 1,160 |
| 2024-04-01 | 1,217 | 1,219 | 1,191 | 1,191 | 32,900 | 1,191 |
| 2024-03-29 | 1,222 | 1,226 | 1,212 | 1,223 | 30,400 | 1,223 |
| 2024-03-28 | 1,238 | 1,241 | 1,215 | 1,216 | 69,400 | 1,216 |
| 2024-03-27 | 1,254 | 1,269 | 1,254 | 1,261 | 116,400 | 1,261 |
| 2024-03-26 | 1,249 | 1,252 | 1,246 | 1,250 | 32,100 | 1,250 |
| 2024-03-25 | 1,261 | 1,261 | 1,247 | 1,249 | 62,300 | 1,249 |
| 2024-03-22 | 1,267 | 1,268 | 1,256 | 1,261 | 57,700 | 1,261 |
| 2024-03-21 | 1,261 | 1,263 | 1,253 | 1,256 | 69,200 | 1,256 |
| 2024-03-19 | 1,250 | 1,254 | 1,240 | 1,253 | 36,000 | 1,253 |
| 2024-03-18 | 1,253 | 1,255 | 1,246 | 1,246 | 56,500 | 1,246 |
| 2024-03-15 | 1,250 | 1,253 | 1,242 | 1,246 | 33,200 | 1,246 |
| 2024-03-14 | 1,237 | 1,253 | 1,230 | 1,253 | 37,000 | 1,253 |
| 2024-03-13 | 1,241 | 1,242 | 1,229 | 1,234 | 19,400 | 1,234 |
| 2024-03-12 | 1,231 | 1,238 | 1,214 | 1,238 | 30,300 | 1,238 |
| 2024-03-11 | 1,244 | 1,248 | 1,222 | 1,231 | 43,600 | 1,231 |
| 2024-03-08 | 1,245 | 1,256 | 1,234 | 1,256 | 66,400 | 1,256 |
| 2024-03-07 | 1,245 | 1,249 | 1,236 | 1,240 | 27,400 | 1,240 |
| 2024-03-06 | 1,230 | 1,248 | 1,230 | 1,244 | 31,000 | 1,244 |
| 2024-03-05 | 1,235 | 1,240 | 1,229 | 1,235 | 25,300 | 1,235 |
| 2024-03-04 | 1,260 | 1,260 | 1,240 | 1,243 | 34,100 | 1,243 |
| 2024-03-01 | 1,262 | 1,268 | 1,247 | 1,252 | 28,900 | 1,252 |
| 2024-02-29 | 1,270 | 1,276 | 1,256 | 1,265 | 36,000 | 1,265 |
| 2024-02-28 | 1,256 | 1,279 | 1,256 | 1,277 | 36,100 | 1,277 |
| 2024-02-27 | 1,256 | 1,269 | 1,250 | 1,256 | 37,200 | 1,256 |
| 2024-02-26 | 1,246 | 1,249 | 1,240 | 1,242 | 17,900 | 1,242 |
| 2024-02-22 | 1,240 | 1,244 | 1,234 | 1,239 | 30,900 | 1,239 |
| 2024-02-21 | 1,221 | 1,233 | 1,220 | 1,226 | 16,100 | 1,226 |
| 2024-02-20 | 1,233 | 1,238 | 1,220 | 1,221 | 25,800 | 1,221 |
| 2024-02-19 | 1,219 | 1,221 | 1,208 | 1,221 | 27,200 | 1,221 |
| 2024-02-16 | 1,224 | 1,232 | 1,216 | 1,220 | 28,800 | 1,220 |
| 2024-02-15 | 1,233 | 1,235 | 1,213 | 1,221 | 28,900 | 1,221 |
| 2024-02-14 | 1,246 | 1,246 | 1,227 | 1,228 | 34,100 | 1,228 |
| 2024-02-13 | 1,239 | 1,257 | 1,235 | 1,253 | 30,700 | 1,253 |
| 2024-02-09 | 1,255 | 1,260 | 1,236 | 1,236 | 31,600 | 1,236 |
| 2024-02-08 | 1,270 | 1,270 | 1,240 | 1,261 | 46,100 | 1,261 |
| 2024-02-07 | 1,275 | 1,288 | 1,266 | 1,271 | 41,300 | 1,271 |
| 2024-02-06 | 1,310 | 1,313 | 1,290 | 1,290 | 26,700 | 1,290 |
| 2024-02-05 | 1,305 | 1,323 | 1,305 | 1,315 | 27,500 | 1,315 |
| 2024-02-02 | 1,325 | 1,325 | 1,293 | 1,303 | 39,800 | 1,303 |
| 2024-02-01 | 1,300 | 1,321 | 1,292 | 1,312 | 40,800 | 1,312 |
| 2024-01-31 | 1,275 | 1,298 | 1,275 | 1,298 | 34,800 | 1,298 |
| 2024-01-30 | 1,308 | 1,308 | 1,277 | 1,287 | 34,300 | 1,287 |
| 2024-01-29 | 1,309 | 1,315 | 1,294 | 1,297 | 21,900 | 1,297 |
| 2024-01-26 | 1,308 | 1,315 | 1,301 | 1,301 | 25,500 | 1,301 |
| 2024-01-25 | 1,300 | 1,315 | 1,291 | 1,308 | 33,800 | 1,308 |
| 2024-01-24 | 1,316 | 1,323 | 1,301 | 1,301 | 27,400 | 1,301 |
| 2024-01-23 | 1,322 | 1,336 | 1,311 | 1,325 | 35,300 | 1,325 |
| 2024-01-22 | 1,309 | 1,320 | 1,301 | 1,313 | 49,500 | 1,313 |
| 2024-01-19 | 1,340 | 1,353 | 1,307 | 1,309 | 81,900 | 1,309 |
| 2024-01-18 | 1,370 | 1,370 | 1,336 | 1,346 | 134,300 | 1,346 |
| 2024-01-17 | 1,331 | 1,397 | 1,331 | 1,383 | 236,000 | 1,383 |
| 2024-01-16 | 1,289 | 1,289 | 1,254 | 1,256 | 27,500 | 1,256 |
| 2024-01-15 | 1,275 | 1,297 | 1,275 | 1,289 | 21,300 | 1,289 |
| 2024-01-12 | 1,310 | 1,310 | 1,272 | 1,278 | 26,600 | 1,278 |
| 2024-01-11 | 1,298 | 1,312 | 1,298 | 1,303 | 27,900 | 1,303 |
| 2024-01-10 | 1,302 | 1,312 | 1,289 | 1,299 | 33,200 | 1,299 |
| 2024-01-09 | 1,300 | 1,318 | 1,300 | 1,304 | 22,500 | 1,304 |
| 2024-01-05 | 1,303 | 1,325 | 1,297 | 1,297 | 27,900 | 1,297 |
| 2024-01-04 | 1,315 | 1,315 | 1,290 | 1,310 | 24,400 | 1,310 |
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
