7893 (株)プロネクサス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,0291,0641,0291,06410,8001,064
2022-05-121,0411,0461,0331,03311,2001,033
2022-05-111,0381,0531,0381,04412,0001,044
2022-05-101,0351,0511,0331,04611,0001,046
2022-05-091,0591,0701,0461,04611,0001,046
2022-05-061,0631,0771,0511,07714,6001,077
2022-05-021,0421,0651,0421,06314,9001,063
2022-04-281,0551,0581,0341,05842,8001,058
2022-04-271,0181,0631,0171,06352,1001,063
2022-04-261,0221,0281,0181,01814,3001,018
2022-04-251,0261,0291,0211,02110,0001,021
2022-04-221,0301,0331,0271,0277,0001,027
2022-04-211,0451,0481,0351,04512,5001,045
2022-04-201,0341,0441,0301,04412,4001,044
2022-04-191,0351,0361,0281,03310,4001,033
2022-04-181,0351,0421,0251,03714,7001,037
2022-04-151,0591,0601,0421,04210,7001,042
2022-04-141,0401,0601,0381,06012,2001,060
2022-04-131,0271,0431,0271,04220,0001,042
2022-04-121,0301,0371,0261,03717,6001,037
2022-04-111,0461,0461,0301,03517,7001,035
2022-04-081,0571,0571,0341,04423,2001,044
2022-04-071,0631,0631,0441,04915,4001,049
2022-04-061,0981,0981,0771,07715,1001,077
2022-04-051,1111,1111,0931,09512,6001,095
2022-04-041,0831,1001,0821,09613,8001,096
2022-04-011,0601,0791,0471,07619,3001,076
2022-03-311,0721,0801,0571,06027,1001,060
2022-03-301,1051,1051,0611,08439,4001,084
2022-03-291,1061,1141,0941,11173,7001,111
2022-03-281,1161,1161,1011,10741,5001,107
2022-03-251,1261,1261,1001,11148,3001,111
2022-03-241,1191,1191,0991,11731,1001,117
2022-03-231,1091,1321,1061,12829,4001,128
2022-03-221,1101,1131,0941,10344,9001,103
2022-03-181,0921,1081,0781,10857,8001,108
2022-03-171,0801,0941,0671,09426,3001,094
2022-03-161,0601,0751,0551,07522,5001,075
2022-03-151,0411,0591,0411,05914,2001,059
2022-03-141,0401,0441,0301,04320,1001,043
2022-03-111,0301,0581,0301,03454,2001,034
2022-03-101,0641,0831,0591,08324,8001,083
2022-03-091,0371,0481,0311,03816,7001,038
2022-03-081,0501,0621,0331,03714,1001,037
2022-03-071,0681,0681,0501,05726,0001,057
2022-03-041,0711,0821,0671,06716,7001,067
2022-03-031,0891,0901,0711,07311,8001,073
2022-03-021,0891,0941,0771,07712,6001,077
2022-03-011,1051,1101,0891,08913,5001,089
2022-02-281,1011,1041,0881,09724,4001,097
2022-02-251,0991,1001,0901,10013,6001,100
2022-02-241,0771,0931,0751,09312,7001,093
2022-02-221,0811,0901,0751,0756,3001,075
2022-02-211,0811,0901,0791,0819,2001,081
2022-02-181,0851,0901,0761,08714,9001,087
2022-02-171,0921,0921,0761,0768,3001,076
2022-02-161,0861,0981,0841,0907,1001,090
2022-02-151,0851,0941,0751,07512,3001,075
2022-02-141,0911,0931,0771,07916,6001,079
2022-02-101,0951,0951,0761,09113,1001,091
2022-02-091,0981,0981,0791,0797,2001,079
2022-02-081,0861,0941,0791,0906,9001,090
2022-02-071,0711,0941,0711,0828,7001,082
2022-02-041,0701,0861,0621,08111,8001,081
2022-02-031,0811,0981,0761,0768,4001,076
2022-02-021,0751,1001,0731,09314,6001,093
2022-02-011,0651,0881,0651,0758,9001,075
2022-01-311,0911,0971,0381,09433,1001,094
2022-01-281,0701,0891,0501,08920,9001,089
2022-01-271,0821,0821,0421,04222,2001,042
2022-01-261,0881,0931,0761,0764,8001,076
2022-01-251,1081,1081,0791,0889,9001,088
2022-01-241,0791,0981,0751,0986,8001,098
2022-01-211,0661,0841,0661,08410,3001,084
2022-01-201,0601,0811,0561,06612,5001,066
2022-01-191,0801,0911,0561,06721,0001,067
2022-01-181,0981,1111,0821,08217,8001,082
2022-01-171,1011,1031,0841,0928,0001,092
2022-01-141,1071,1111,0911,1019,9001,101
2022-01-131,1181,1181,1071,1077,2001,107
2022-01-121,0991,1281,0981,12815,4001,128
2022-01-111,0881,0881,0771,0886,1001,088
2022-01-071,0841,1051,0841,08810,8001,088
2022-01-061,1081,1081,0831,0839,2001,083
2022-01-051,1171,1201,1051,1147,5001,114
2022-01-041,1201,1231,1081,1167,5001,116

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