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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,029 | 1,064 | 1,029 | 1,064 | 10,800 | 1,064 |
| 2022-05-12 | 1,041 | 1,046 | 1,033 | 1,033 | 11,200 | 1,033 |
| 2022-05-11 | 1,038 | 1,053 | 1,038 | 1,044 | 12,000 | 1,044 |
| 2022-05-10 | 1,035 | 1,051 | 1,033 | 1,046 | 11,000 | 1,046 |
| 2022-05-09 | 1,059 | 1,070 | 1,046 | 1,046 | 11,000 | 1,046 |
| 2022-05-06 | 1,063 | 1,077 | 1,051 | 1,077 | 14,600 | 1,077 |
| 2022-05-02 | 1,042 | 1,065 | 1,042 | 1,063 | 14,900 | 1,063 |
| 2022-04-28 | 1,055 | 1,058 | 1,034 | 1,058 | 42,800 | 1,058 |
| 2022-04-27 | 1,018 | 1,063 | 1,017 | 1,063 | 52,100 | 1,063 |
| 2022-04-26 | 1,022 | 1,028 | 1,018 | 1,018 | 14,300 | 1,018 |
| 2022-04-25 | 1,026 | 1,029 | 1,021 | 1,021 | 10,000 | 1,021 |
| 2022-04-22 | 1,030 | 1,033 | 1,027 | 1,027 | 7,000 | 1,027 |
| 2022-04-21 | 1,045 | 1,048 | 1,035 | 1,045 | 12,500 | 1,045 |
| 2022-04-20 | 1,034 | 1,044 | 1,030 | 1,044 | 12,400 | 1,044 |
| 2022-04-19 | 1,035 | 1,036 | 1,028 | 1,033 | 10,400 | 1,033 |
| 2022-04-18 | 1,035 | 1,042 | 1,025 | 1,037 | 14,700 | 1,037 |
| 2022-04-15 | 1,059 | 1,060 | 1,042 | 1,042 | 10,700 | 1,042 |
| 2022-04-14 | 1,040 | 1,060 | 1,038 | 1,060 | 12,200 | 1,060 |
| 2022-04-13 | 1,027 | 1,043 | 1,027 | 1,042 | 20,000 | 1,042 |
| 2022-04-12 | 1,030 | 1,037 | 1,026 | 1,037 | 17,600 | 1,037 |
| 2022-04-11 | 1,046 | 1,046 | 1,030 | 1,035 | 17,700 | 1,035 |
| 2022-04-08 | 1,057 | 1,057 | 1,034 | 1,044 | 23,200 | 1,044 |
| 2022-04-07 | 1,063 | 1,063 | 1,044 | 1,049 | 15,400 | 1,049 |
| 2022-04-06 | 1,098 | 1,098 | 1,077 | 1,077 | 15,100 | 1,077 |
| 2022-04-05 | 1,111 | 1,111 | 1,093 | 1,095 | 12,600 | 1,095 |
| 2022-04-04 | 1,083 | 1,100 | 1,082 | 1,096 | 13,800 | 1,096 |
| 2022-04-01 | 1,060 | 1,079 | 1,047 | 1,076 | 19,300 | 1,076 |
| 2022-03-31 | 1,072 | 1,080 | 1,057 | 1,060 | 27,100 | 1,060 |
| 2022-03-30 | 1,105 | 1,105 | 1,061 | 1,084 | 39,400 | 1,084 |
| 2022-03-29 | 1,106 | 1,114 | 1,094 | 1,111 | 73,700 | 1,111 |
| 2022-03-28 | 1,116 | 1,116 | 1,101 | 1,107 | 41,500 | 1,107 |
| 2022-03-25 | 1,126 | 1,126 | 1,100 | 1,111 | 48,300 | 1,111 |
| 2022-03-24 | 1,119 | 1,119 | 1,099 | 1,117 | 31,100 | 1,117 |
| 2022-03-23 | 1,109 | 1,132 | 1,106 | 1,128 | 29,400 | 1,128 |
| 2022-03-22 | 1,110 | 1,113 | 1,094 | 1,103 | 44,900 | 1,103 |
| 2022-03-18 | 1,092 | 1,108 | 1,078 | 1,108 | 57,800 | 1,108 |
| 2022-03-17 | 1,080 | 1,094 | 1,067 | 1,094 | 26,300 | 1,094 |
| 2022-03-16 | 1,060 | 1,075 | 1,055 | 1,075 | 22,500 | 1,075 |
| 2022-03-15 | 1,041 | 1,059 | 1,041 | 1,059 | 14,200 | 1,059 |
| 2022-03-14 | 1,040 | 1,044 | 1,030 | 1,043 | 20,100 | 1,043 |
| 2022-03-11 | 1,030 | 1,058 | 1,030 | 1,034 | 54,200 | 1,034 |
| 2022-03-10 | 1,064 | 1,083 | 1,059 | 1,083 | 24,800 | 1,083 |
| 2022-03-09 | 1,037 | 1,048 | 1,031 | 1,038 | 16,700 | 1,038 |
| 2022-03-08 | 1,050 | 1,062 | 1,033 | 1,037 | 14,100 | 1,037 |
| 2022-03-07 | 1,068 | 1,068 | 1,050 | 1,057 | 26,000 | 1,057 |
| 2022-03-04 | 1,071 | 1,082 | 1,067 | 1,067 | 16,700 | 1,067 |
| 2022-03-03 | 1,089 | 1,090 | 1,071 | 1,073 | 11,800 | 1,073 |
| 2022-03-02 | 1,089 | 1,094 | 1,077 | 1,077 | 12,600 | 1,077 |
| 2022-03-01 | 1,105 | 1,110 | 1,089 | 1,089 | 13,500 | 1,089 |
| 2022-02-28 | 1,101 | 1,104 | 1,088 | 1,097 | 24,400 | 1,097 |
| 2022-02-25 | 1,099 | 1,100 | 1,090 | 1,100 | 13,600 | 1,100 |
| 2022-02-24 | 1,077 | 1,093 | 1,075 | 1,093 | 12,700 | 1,093 |
| 2022-02-22 | 1,081 | 1,090 | 1,075 | 1,075 | 6,300 | 1,075 |
| 2022-02-21 | 1,081 | 1,090 | 1,079 | 1,081 | 9,200 | 1,081 |
| 2022-02-18 | 1,085 | 1,090 | 1,076 | 1,087 | 14,900 | 1,087 |
| 2022-02-17 | 1,092 | 1,092 | 1,076 | 1,076 | 8,300 | 1,076 |
| 2022-02-16 | 1,086 | 1,098 | 1,084 | 1,090 | 7,100 | 1,090 |
| 2022-02-15 | 1,085 | 1,094 | 1,075 | 1,075 | 12,300 | 1,075 |
| 2022-02-14 | 1,091 | 1,093 | 1,077 | 1,079 | 16,600 | 1,079 |
| 2022-02-10 | 1,095 | 1,095 | 1,076 | 1,091 | 13,100 | 1,091 |
| 2022-02-09 | 1,098 | 1,098 | 1,079 | 1,079 | 7,200 | 1,079 |
| 2022-02-08 | 1,086 | 1,094 | 1,079 | 1,090 | 6,900 | 1,090 |
| 2022-02-07 | 1,071 | 1,094 | 1,071 | 1,082 | 8,700 | 1,082 |
| 2022-02-04 | 1,070 | 1,086 | 1,062 | 1,081 | 11,800 | 1,081 |
| 2022-02-03 | 1,081 | 1,098 | 1,076 | 1,076 | 8,400 | 1,076 |
| 2022-02-02 | 1,075 | 1,100 | 1,073 | 1,093 | 14,600 | 1,093 |
| 2022-02-01 | 1,065 | 1,088 | 1,065 | 1,075 | 8,900 | 1,075 |
| 2022-01-31 | 1,091 | 1,097 | 1,038 | 1,094 | 33,100 | 1,094 |
| 2022-01-28 | 1,070 | 1,089 | 1,050 | 1,089 | 20,900 | 1,089 |
| 2022-01-27 | 1,082 | 1,082 | 1,042 | 1,042 | 22,200 | 1,042 |
| 2022-01-26 | 1,088 | 1,093 | 1,076 | 1,076 | 4,800 | 1,076 |
| 2022-01-25 | 1,108 | 1,108 | 1,079 | 1,088 | 9,900 | 1,088 |
| 2022-01-24 | 1,079 | 1,098 | 1,075 | 1,098 | 6,800 | 1,098 |
| 2022-01-21 | 1,066 | 1,084 | 1,066 | 1,084 | 10,300 | 1,084 |
| 2022-01-20 | 1,060 | 1,081 | 1,056 | 1,066 | 12,500 | 1,066 |
| 2022-01-19 | 1,080 | 1,091 | 1,056 | 1,067 | 21,000 | 1,067 |
| 2022-01-18 | 1,098 | 1,111 | 1,082 | 1,082 | 17,800 | 1,082 |
| 2022-01-17 | 1,101 | 1,103 | 1,084 | 1,092 | 8,000 | 1,092 |
| 2022-01-14 | 1,107 | 1,111 | 1,091 | 1,101 | 9,900 | 1,101 |
| 2022-01-13 | 1,118 | 1,118 | 1,107 | 1,107 | 7,200 | 1,107 |
| 2022-01-12 | 1,099 | 1,128 | 1,098 | 1,128 | 15,400 | 1,128 |
| 2022-01-11 | 1,088 | 1,088 | 1,077 | 1,088 | 6,100 | 1,088 |
| 2022-01-07 | 1,084 | 1,105 | 1,084 | 1,088 | 10,800 | 1,088 |
| 2022-01-06 | 1,108 | 1,108 | 1,083 | 1,083 | 9,200 | 1,083 |
| 2022-01-05 | 1,117 | 1,120 | 1,105 | 1,114 | 7,500 | 1,114 |
| 2022-01-04 | 1,120 | 1,123 | 1,108 | 1,116 | 7,500 | 1,116 |
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
