7893 (株)プロネクサス 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 |
---|---|---|---|---|---|---|
2023-03-30 | 956 | 966 | 953 | 966 | 89,500 | 966 |
2023-03-29 | 970 | 978 | 968 | 978 | 134,800 | 978 |
2023-03-28 | 972 | 972 | 961 | 964 | 80,200 | 964 |
2023-03-27 | 969 | 973 | 963 | 968 | 97,700 | 968 |
2023-03-24 | 961 | 967 | 960 | 966 | 71,900 | 966 |
2023-03-23 | 955 | 967 | 953 | 967 | 46,500 | 967 |
2023-03-22 | 959 | 965 | 956 | 961 | 60,200 | 961 |
2023-03-20 | 956 | 957 | 947 | 947 | 91,300 | 947 |
2023-03-17 | 957 | 963 | 956 | 960 | 99,500 | 960 |
2023-03-16 | 950 | 956 | 946 | 953 | 84,500 | 953 |
2023-03-15 | 961 | 970 | 958 | 964 | 72,500 | 964 |
2023-03-14 | 964 | 964 | 949 | 952 | 106,300 | 952 |
2023-03-13 | 973 | 976 | 963 | 976 | 124,700 | 976 |
2023-03-10 | 984 | 992 | 976 | 979 | 158,900 | 979 |
2023-03-09 | 996 | 1,004 | 995 | 1,002 | 63,400 | 1,002 |
2023-03-08 | 992 | 996 | 990 | 995 | 35,200 | 995 |
2023-03-07 | 986 | 994 | 985 | 994 | 40,600 | 994 |
2023-03-06 | 986 | 993 | 985 | 988 | 72,200 | 988 |
2023-03-03 | 984 | 987 | 977 | 985 | 66,600 | 985 |
2023-03-02 | 983 | 985 | 976 | 980 | 55,400 | 980 |
2023-03-01 | 984 | 987 | 981 | 984 | 26,000 | 984 |
2023-02-28 | 983 | 988 | 982 | 984 | 36,400 | 984 |
2023-02-27 | 984 | 990 | 983 | 989 | 44,900 | 989 |
2023-02-24 | 979 | 984 | 978 | 984 | 32,800 | 984 |
2023-02-22 | 982 | 984 | 975 | 979 | 37,300 | 979 |
2023-02-21 | 989 | 990 | 982 | 982 | 21,300 | 982 |
2023-02-20 | 980 | 988 | 980 | 988 | 32,700 | 988 |
2023-02-17 | 979 | 981 | 977 | 977 | 24,800 | 977 |
2023-02-16 | 985 | 987 | 980 | 982 | 29,200 | 982 |
2023-02-15 | 993 | 993 | 978 | 980 | 28,000 | 980 |
2023-02-14 | 990 | 997 | 986 | 986 | 45,600 | 986 |
2023-02-13 | 985 | 989 | 981 | 984 | 38,100 | 984 |
2023-02-10 | 976 | 987 | 976 | 979 | 50,200 | 979 |
2023-02-09 | 975 | 980 | 974 | 977 | 46,800 | 977 |
2023-02-08 | 974 | 977 | 970 | 975 | 32,200 | 975 |
2023-02-07 | 970 | 974 | 970 | 970 | 22,700 | 970 |
2023-02-06 | 967 | 969 | 961 | 969 | 29,000 | 969 |
2023-02-03 | 958 | 961 | 956 | 959 | 43,800 | 959 |
2023-02-02 | 969 | 970 | 957 | 957 | 47,500 | 957 |
2023-02-01 | 973 | 975 | 965 | 965 | 45,100 | 965 |
2023-01-31 | 977 | 978 | 969 | 974 | 52,600 | 974 |
2023-01-30 | 970 | 977 | 968 | 968 | 71,400 | 968 |
2023-01-27 | 969 | 971 | 965 | 966 | 23,000 | 966 |
2023-01-26 | 973 | 974 | 968 | 968 | 24,200 | 968 |
2023-01-25 | 973 | 975 | 972 | 973 | 25,600 | 973 |
2023-01-24 | 979 | 983 | 972 | 975 | 55,900 | 975 |
2023-01-23 | 967 | 975 | 964 | 974 | 43,900 | 974 |
2023-01-20 | 964 | 967 | 962 | 963 | 19,100 | 963 |
2023-01-19 | 963 | 966 | 959 | 962 | 31,500 | 962 |
2023-01-18 | 959 | 968 | 956 | 963 | 47,400 | 963 |
2023-01-17 | 951 | 958 | 951 | 957 | 31,500 | 957 |
2023-01-16 | 947 | 956 | 947 | 950 | 31,100 | 950 |
2023-01-13 | 950 | 956 | 950 | 950 | 20,300 | 950 |
2023-01-12 | 953 | 956 | 951 | 955 | 19,700 | 955 |
2023-01-11 | 948 | 954 | 946 | 953 | 23,100 | 953 |
2023-01-10 | 947 | 950 | 943 | 945 | 20,700 | 945 |
2023-01-06 | 941 | 945 | 937 | 941 | 27,400 | 941 |
2023-01-05 | 949 | 949 | 940 | 941 | 29,900 | 941 |
2023-01-04 | 962 | 962 | 947 | 947 | 38,100 | 947 |
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