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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,188 | 1,203 | 1,188 | 1,198 | 45,500 | 1,198 |
| 2025-11-12 | 1,179 | 1,209 | 1,179 | 1,188 | 74,900 | 1,188 |
| 2025-11-11 | 1,151 | 1,181 | 1,141 | 1,178 | 187,200 | 1,178 |
| 2025-11-10 | 1,090 | 1,092 | 1,083 | 1,091 | 24,100 | 1,091 |
| 2025-11-07 | 1,080 | 1,085 | 1,079 | 1,083 | 19,600 | 1,083 |
| 2025-11-06 | 1,085 | 1,088 | 1,080 | 1,080 | 19,300 | 1,080 |
| 2025-11-05 | 1,088 | 1,092 | 1,080 | 1,083 | 35,100 | 1,083 |
| 2025-11-04 | 1,094 | 1,099 | 1,085 | 1,096 | 33,300 | 1,096 |
| 2025-10-31 | 1,095 | 1,096 | 1,080 | 1,094 | 54,900 | 1,094 |
| 2025-10-30 | 1,096 | 1,106 | 1,094 | 1,094 | 47,900 | 1,094 |
| 2025-10-29 | 1,107 | 1,108 | 1,094 | 1,094 | 25,600 | 1,094 |
| 2025-10-28 | 1,121 | 1,122 | 1,100 | 1,103 | 28,400 | 1,103 |
| 2025-10-27 | 1,116 | 1,120 | 1,115 | 1,119 | 18,600 | 1,119 |
| 2025-10-24 | 1,113 | 1,116 | 1,111 | 1,111 | 10,900 | 1,111 |
| 2025-10-23 | 1,121 | 1,122 | 1,113 | 1,113 | 11,900 | 1,113 |
| 2025-10-22 | 1,108 | 1,120 | 1,108 | 1,120 | 12,700 | 1,120 |
| 2025-10-21 | 1,108 | 1,118 | 1,108 | 1,112 | 13,300 | 1,112 |
| 2025-10-20 | 1,106 | 1,112 | 1,103 | 1,107 | 23,100 | 1,107 |
| 2025-10-17 | 1,097 | 1,104 | 1,093 | 1,098 | 26,100 | 1,098 |
| 2025-10-16 | 1,106 | 1,110 | 1,097 | 1,097 | 20,400 | 1,097 |
| 2025-10-15 | 1,094 | 1,113 | 1,094 | 1,113 | 30,800 | 1,113 |
| 2025-10-14 | 1,093 | 1,100 | 1,085 | 1,094 | 37,300 | 1,094 |
| 2025-10-10 | 1,101 | 1,101 | 1,093 | 1,093 | 31,700 | 1,093 |
| 2025-10-09 | 1,115 | 1,115 | 1,102 | 1,106 | 18,800 | 1,106 |
| 2025-10-08 | 1,111 | 1,118 | 1,104 | 1,104 | 16,900 | 1,104 |
| 2025-10-07 | 1,109 | 1,110 | 1,101 | 1,108 | 15,600 | 1,108 |
| 2025-10-06 | 1,113 | 1,113 | 1,101 | 1,109 | 24,100 | 1,109 |
| 2025-10-03 | 1,100 | 1,105 | 1,095 | 1,095 | 18,500 | 1,095 |
| 2025-10-02 | 1,101 | 1,106 | 1,098 | 1,098 | 32,000 | 1,098 |
| 2025-10-01 | 1,120 | 1,124 | 1,101 | 1,101 | 36,400 | 1,101 |
| 2025-09-30 | 1,130 | 1,131 | 1,121 | 1,121 | 30,900 | 1,121 |
| 2025-09-29 | 1,154 | 1,154 | 1,125 | 1,128 | 48,900 | 1,128 |
| 2025-09-26 | 1,163 | 1,169 | 1,159 | 1,168 | 43,900 | 1,168 |
| 2025-09-25 | 1,160 | 1,163 | 1,153 | 1,163 | 27,000 | 1,163 |
| 2025-09-24 | 1,151 | 1,158 | 1,149 | 1,155 | 35,000 | 1,155 |
| 2025-09-22 | 1,150 | 1,152 | 1,145 | 1,147 | 29,200 | 1,147 |
| 2025-09-19 | 1,133 | 1,141 | 1,129 | 1,139 | 35,700 | 1,139 |
| 2025-09-18 | 1,122 | 1,130 | 1,117 | 1,126 | 21,700 | 1,126 |
| 2025-09-17 | 1,130 | 1,130 | 1,119 | 1,122 | 26,700 | 1,122 |
| 2025-09-16 | 1,138 | 1,139 | 1,133 | 1,133 | 21,900 | 1,133 |
| 2025-09-12 | 1,138 | 1,143 | 1,133 | 1,138 | 35,300 | 1,138 |
| 2025-09-11 | 1,145 | 1,146 | 1,137 | 1,138 | 21,500 | 1,138 |
| 2025-09-10 | 1,142 | 1,145 | 1,137 | 1,143 | 15,000 | 1,143 |
| 2025-09-09 | 1,151 | 1,156 | 1,139 | 1,144 | 33,500 | 1,144 |
| 2025-09-08 | 1,134 | 1,157 | 1,134 | 1,146 | 80,200 | 1,146 |
| 2025-09-05 | 1,107 | 1,116 | 1,105 | 1,113 | 32,100 | 1,113 |
| 2025-09-04 | 1,107 | 1,109 | 1,100 | 1,106 | 26,100 | 1,106 |
| 2025-09-03 | 1,109 | 1,114 | 1,103 | 1,107 | 37,700 | 1,107 |
| 2025-09-02 | 1,106 | 1,109 | 1,103 | 1,107 | 15,500 | 1,107 |
| 2025-09-01 | 1,105 | 1,109 | 1,099 | 1,101 | 28,900 | 1,101 |
| 2025-08-29 | 1,094 | 1,102 | 1,093 | 1,102 | 34,900 | 1,102 |
| 2025-08-28 | 1,090 | 1,095 | 1,090 | 1,094 | 23,600 | 1,094 |
| 2025-08-27 | 1,101 | 1,101 | 1,086 | 1,090 | 51,400 | 1,090 |
| 2025-08-26 | 1,108 | 1,108 | 1,100 | 1,100 | 28,500 | 1,100 |
| 2025-08-25 | 1,112 | 1,113 | 1,103 | 1,103 | 28,400 | 1,103 |
| 2025-08-22 | 1,115 | 1,115 | 1,110 | 1,111 | 19,300 | 1,111 |
| 2025-08-21 | 1,121 | 1,122 | 1,115 | 1,115 | 17,600 | 1,115 |
| 2025-08-20 | 1,124 | 1,127 | 1,121 | 1,121 | 12,800 | 1,121 |
| 2025-08-19 | 1,125 | 1,125 | 1,116 | 1,121 | 24,700 | 1,121 |
| 2025-08-18 | 1,119 | 1,125 | 1,114 | 1,125 | 26,200 | 1,125 |
| 2025-08-15 | 1,117 | 1,117 | 1,108 | 1,112 | 31,000 | 1,112 |
| 2025-08-14 | 1,122 | 1,122 | 1,116 | 1,118 | 25,500 | 1,118 |
| 2025-08-13 | 1,129 | 1,132 | 1,122 | 1,126 | 18,800 | 1,126 |
| 2025-08-12 | 1,128 | 1,135 | 1,119 | 1,129 | 34,000 | 1,129 |
| 2025-08-08 | 1,121 | 1,131 | 1,118 | 1,128 | 26,600 | 1,128 |
| 2025-08-07 | 1,120 | 1,130 | 1,118 | 1,121 | 16,700 | 1,121 |
| 2025-08-06 | 1,121 | 1,126 | 1,120 | 1,123 | 21,000 | 1,123 |
| 2025-08-05 | 1,121 | 1,121 | 1,110 | 1,117 | 27,500 | 1,117 |
| 2025-08-04 | 1,126 | 1,134 | 1,117 | 1,120 | 34,300 | 1,120 |
| 2025-08-01 | 1,130 | 1,141 | 1,123 | 1,127 | 38,800 | 1,127 |
| 2025-07-31 | 1,130 | 1,133 | 1,124 | 1,133 | 27,100 | 1,133 |
| 2025-07-30 | 1,115 | 1,129 | 1,114 | 1,124 | 19,300 | 1,124 |
| 2025-07-29 | 1,109 | 1,116 | 1,108 | 1,115 | 15,500 | 1,115 |
| 2025-07-28 | 1,114 | 1,120 | 1,110 | 1,111 | 14,200 | 1,111 |
| 2025-07-25 | 1,115 | 1,125 | 1,110 | 1,114 | 13,000 | 1,114 |
| 2025-07-24 | 1,107 | 1,122 | 1,104 | 1,116 | 25,500 | 1,116 |
| 2025-07-23 | 1,101 | 1,111 | 1,099 | 1,109 | 39,800 | 1,109 |
| 2025-07-22 | 1,100 | 1,105 | 1,096 | 1,096 | 13,200 | 1,096 |
| 2025-07-18 | 1,109 | 1,109 | 1,100 | 1,102 | 18,500 | 1,102 |
| 2025-07-17 | 1,105 | 1,113 | 1,101 | 1,109 | 11,700 | 1,109 |
| 2025-07-16 | 1,108 | 1,108 | 1,100 | 1,100 | 9,700 | 1,100 |
| 2025-07-15 | 1,112 | 1,112 | 1,103 | 1,103 | 7,500 | 1,103 |
| 2025-07-14 | 1,105 | 1,115 | 1,104 | 1,110 | 10,200 | 1,110 |
| 2025-07-11 | 1,096 | 1,114 | 1,096 | 1,104 | 23,900 | 1,104 |
| 2025-07-10 | 1,102 | 1,106 | 1,094 | 1,099 | 36,600 | 1,099 |
| 2025-07-09 | 1,100 | 1,110 | 1,099 | 1,102 | 13,700 | 1,102 |
| 2025-07-08 | 1,098 | 1,101 | 1,097 | 1,097 | 19,400 | 1,097 |
| 2025-07-07 | 1,103 | 1,104 | 1,096 | 1,096 | 10,700 | 1,096 |
| 2025-07-04 | 1,108 | 1,108 | 1,097 | 1,097 | 20,000 | 1,097 |
| 2025-07-03 | 1,097 | 1,104 | 1,097 | 1,102 | 15,700 | 1,102 |
| 2025-07-02 | 1,094 | 1,102 | 1,094 | 1,095 | 15,600 | 1,095 |
| 2025-07-01 | 1,104 | 1,109 | 1,091 | 1,096 | 20,800 | 1,096 |
| 2025-06-30 | 1,132 | 1,134 | 1,110 | 1,110 | 53,600 | 1,110 |
| 2025-06-27 | 1,100 | 1,120 | 1,100 | 1,120 | 57,200 | 1,120 |
| 2025-06-26 | 1,090 | 1,098 | 1,090 | 1,094 | 21,700 | 1,094 |
| 2025-06-25 | 1,087 | 1,096 | 1,086 | 1,086 | 24,600 | 1,086 |
| 2025-06-24 | 1,095 | 1,097 | 1,086 | 1,086 | 20,000 | 1,086 |
| 2025-06-23 | 1,068 | 1,090 | 1,065 | 1,084 | 30,400 | 1,084 |
| 2025-06-20 | 1,075 | 1,077 | 1,061 | 1,061 | 60,300 | 1,061 |
| 2025-06-19 | 1,079 | 1,082 | 1,072 | 1,078 | 21,500 | 1,078 |
| 2025-06-18 | 1,075 | 1,083 | 1,075 | 1,083 | 17,100 | 1,083 |
| 2025-06-17 | 1,081 | 1,085 | 1,072 | 1,075 | 23,100 | 1,075 |
| 2025-06-16 | 1,086 | 1,088 | 1,080 | 1,084 | 17,700 | 1,084 |
| 2025-06-13 | 1,086 | 1,086 | 1,077 | 1,083 | 37,000 | 1,083 |
| 2025-06-12 | 1,098 | 1,101 | 1,089 | 1,089 | 24,000 | 1,089 |
| 2025-06-11 | 1,096 | 1,101 | 1,092 | 1,101 | 19,700 | 1,101 |
| 2025-06-10 | 1,104 | 1,110 | 1,092 | 1,092 | 29,600 | 1,092 |
| 2025-06-09 | 1,108 | 1,109 | 1,101 | 1,104 | 22,300 | 1,104 |
| 2025-06-06 | 1,100 | 1,107 | 1,094 | 1,100 | 28,600 | 1,100 |
| 2025-06-05 | 1,085 | 1,099 | 1,079 | 1,087 | 42,100 | 1,087 |
| 2025-06-04 | 1,070 | 1,087 | 1,063 | 1,080 | 43,900 | 1,080 |
| 2025-06-03 | 1,086 | 1,086 | 1,070 | 1,078 | 40,700 | 1,078 |
| 2025-06-02 | 1,102 | 1,107 | 1,089 | 1,089 | 40,600 | 1,089 |
| 2025-05-30 | 1,105 | 1,109 | 1,092 | 1,102 | 34,700 | 1,102 |
| 2025-05-29 | 1,112 | 1,113 | 1,100 | 1,105 | 46,200 | 1,105 |
| 2025-05-28 | 1,121 | 1,123 | 1,104 | 1,113 | 36,200 | 1,113 |
| 2025-05-27 | 1,114 | 1,121 | 1,113 | 1,116 | 18,600 | 1,116 |
| 2025-05-26 | 1,112 | 1,117 | 1,111 | 1,112 | 14,400 | 1,112 |
| 2025-05-23 | 1,104 | 1,117 | 1,100 | 1,114 | 20,000 | 1,114 |
| 2025-05-22 | 1,100 | 1,108 | 1,090 | 1,100 | 37,800 | 1,100 |
| 2025-05-21 | 1,112 | 1,117 | 1,102 | 1,102 | 33,500 | 1,102 |
| 2025-05-20 | 1,121 | 1,126 | 1,112 | 1,112 | 24,300 | 1,112 |
| 2025-05-19 | 1,120 | 1,125 | 1,114 | 1,116 | 28,700 | 1,116 |
| 2025-05-16 | 1,129 | 1,133 | 1,116 | 1,124 | 26,300 | 1,124 |
| 2025-05-15 | 1,135 | 1,135 | 1,119 | 1,120 | 25,600 | 1,120 |
| 2025-05-14 | 1,151 | 1,151 | 1,120 | 1,138 | 38,500 | 1,138 |
| 2025-05-13 | 1,156 | 1,160 | 1,150 | 1,150 | 25,400 | 1,150 |
| 2025-05-12 | 1,195 | 1,195 | 1,145 | 1,154 | 69,000 | 1,154 |
| 2025-05-09 | 1,200 | 1,204 | 1,191 | 1,203 | 26,000 | 1,203 |
| 2025-05-08 | 1,206 | 1,206 | 1,184 | 1,189 | 25,600 | 1,189 |
| 2025-05-07 | 1,212 | 1,250 | 1,197 | 1,206 | 100,200 | 1,206 |
| 2025-05-02 | 1,220 | 1,242 | 1,180 | 1,214 | 64,700 | 1,214 |
| 2025-05-01 | 1,216 | 1,219 | 1,211 | 1,217 | 16,700 | 1,217 |
| 2025-04-30 | 1,229 | 1,229 | 1,210 | 1,218 | 20,200 | 1,218 |
| 2025-04-28 | 1,214 | 1,229 | 1,202 | 1,229 | 29,700 | 1,229 |
| 2025-04-25 | 1,208 | 1,217 | 1,205 | 1,209 | 17,400 | 1,209 |
| 2025-04-24 | 1,226 | 1,228 | 1,207 | 1,213 | 17,600 | 1,213 |
| 2025-04-23 | 1,220 | 1,227 | 1,213 | 1,224 | 24,600 | 1,224 |
| 2025-04-22 | 1,212 | 1,218 | 1,206 | 1,209 | 30,900 | 1,209 |
| 2025-04-21 | 1,233 | 1,246 | 1,231 | 1,234 | 14,800 | 1,234 |
| 2025-04-18 | 1,205 | 1,235 | 1,205 | 1,233 | 18,900 | 1,233 |
| 2025-04-17 | 1,188 | 1,196 | 1,188 | 1,192 | 7,800 | 1,192 |
| 2025-04-16 | 1,199 | 1,208 | 1,186 | 1,188 | 13,700 | 1,188 |
| 2025-04-15 | 1,200 | 1,209 | 1,191 | 1,191 | 10,500 | 1,191 |
| 2025-04-14 | 1,195 | 1,204 | 1,190 | 1,194 | 16,200 | 1,194 |
| 2025-04-11 | 1,191 | 1,199 | 1,164 | 1,187 | 27,400 | 1,187 |
| 2025-04-10 | 1,207 | 1,217 | 1,196 | 1,212 | 39,600 | 1,212 |
| 2025-04-09 | 1,156 | 1,165 | 1,140 | 1,155 | 31,800 | 1,155 |
| 2025-04-08 | 1,147 | 1,186 | 1,146 | 1,186 | 28,500 | 1,186 |
| 2025-04-07 | 1,101 | 1,132 | 1,076 | 1,105 | 50,300 | 1,105 |
| 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