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
2024-02-281,2561,2791,2561,27736,1001,277
2024-02-271,2561,2691,2501,25637,2001,256
2024-02-261,2461,2491,2401,24217,9001,242
2024-02-221,2401,2441,2341,23930,9001,239
2024-02-211,2211,2331,2201,22616,1001,226
2024-02-201,2331,2381,2201,22125,8001,221
2024-02-191,2191,2211,2081,22127,2001,221
2024-02-161,2241,2321,2161,22028,8001,220
2024-02-151,2331,2351,2131,22128,9001,221
2024-02-141,2461,2461,2271,22834,1001,228
2024-02-131,2391,2571,2351,25330,7001,253
2024-02-091,2551,2601,2361,23631,6001,236
2024-02-081,2701,2701,2401,26146,1001,261
2024-02-071,2751,2881,2661,27141,3001,271
2024-02-061,3101,3131,2901,29026,7001,290
2024-02-051,3051,3231,3051,31527,5001,315
2024-02-021,3251,3251,2931,30339,8001,303
2024-02-011,3001,3211,2921,31240,8001,312
2024-01-311,2751,2981,2751,29834,8001,298
2024-01-301,3081,3081,2771,28734,3001,287
2024-01-291,3091,3151,2941,29721,9001,297
2024-01-261,3081,3151,3011,30125,5001,301
2024-01-251,3001,3151,2911,30833,8001,308
2024-01-241,3161,3231,3011,30127,4001,301
2024-01-231,3221,3361,3111,32535,3001,325
2024-01-221,3091,3201,3011,31349,5001,313
2024-01-191,3401,3531,3071,30981,9001,309
2024-01-181,3701,3701,3361,346134,3001,346
2024-01-171,3311,3971,3311,383236,0001,383
2024-01-161,2891,2891,2541,25627,5001,256
2024-01-151,2751,2971,2751,28921,3001,289
2024-01-121,3101,3101,2721,27826,6001,278
2024-01-111,2981,3121,2981,30327,9001,303
2024-01-101,3021,3121,2891,29933,2001,299
2024-01-091,3001,3181,3001,30422,5001,304
2024-01-051,3031,3251,2971,29727,9001,297
2024-01-041,3151,3151,2901,31024,4001,310

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