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
2024-12-061,2721,2821,2651,27610,7001,276
2024-12-051,2761,2771,2621,26421,9001,264
2024-12-041,2691,2761,2581,26014,8001,260
2024-12-031,2521,2821,2521,28123,5001,281
2024-12-021,2391,2521,2361,24610,8001,246
2024-11-291,2581,2581,2411,24321,8001,243
2024-11-281,2411,2621,2391,26217,9001,262
2024-11-271,2531,2541,2341,23613,5001,236
2024-11-261,2511,2581,2471,24711,3001,247
2024-11-251,2781,2781,2531,25315,7001,253
2024-11-221,2581,2721,2581,2719,3001,271
2024-11-211,2751,2751,2591,25912,1001,259
2024-11-201,2501,2701,2501,27015,6001,270
2024-11-191,2491,2621,2491,25011,0001,250
2024-11-181,2531,2651,2461,24615,7001,246
2024-11-151,2681,2681,2531,2539,4001,253
2024-11-141,2771,2821,2561,25611,3001,256
2024-11-131,2801,2931,2771,27717,7001,277
2024-11-121,2951,3011,2811,28520,2001,285
2024-11-111,2881,2931,2781,29012,6001,290
2024-11-081,2821,2991,2821,28812,8001,288
2024-11-071,2731,2781,2641,27023,4001,270
2024-11-061,2641,2771,2601,27315,4001,273
2024-11-051,2901,2901,2591,26419,4001,264
2024-11-011,3001,3081,2831,28317,8001,283
2024-10-311,2881,3041,2881,30117,5001,301
2024-10-301,3091,3091,2831,28649,5001,286
2024-10-291,2781,2921,2761,2919,6001,291
2024-10-281,2531,2831,2511,2789,7001,278
2024-10-251,2751,2781,2551,25512,0001,255
2024-10-241,2821,2881,2731,28318,0001,283
2024-10-231,2971,2991,2841,2888,1001,288
2024-10-221,3131,3181,2901,29416,4001,294
2024-10-211,3061,3181,3061,31816,8001,318
2024-10-181,3181,3191,3061,3066,2001,306
2024-10-171,3181,3211,3091,3117,7001,311
2024-10-161,3101,3261,3051,31116,0001,311
2024-10-151,3051,3181,3011,31810,2001,318
2024-10-111,2951,3001,2931,29814,9001,298
2024-10-101,3171,3171,2911,2939,0001,293
2024-10-091,3031,3141,3031,30712,4001,307
2024-10-081,3001,3101,2991,3039,7001,303
2024-10-071,3171,3271,3141,31625,8001,316
2024-10-041,2891,3111,2891,30315,8001,303
2024-10-031,2951,3001,2771,29014,5001,290
2024-10-021,2741,2831,2601,27525,8001,275
2024-10-011,2461,2751,2461,27017,4001,270
2024-09-301,2421,2631,2341,24529,4001,245
2024-09-271,2711,2821,2511,27241,3001,272
2024-09-261,2741,2981,2541,29758,6001,297
2024-09-251,2691,2821,2671,27024,0001,270
2024-09-241,2681,2711,2581,26420,5001,264
2024-09-201,2761,2761,2501,25634,5001,256
2024-09-191,2631,2711,2501,26633,3001,266
2024-09-181,2511,2601,2381,25219,6001,252
2024-09-171,2351,2501,2301,25022,7001,250
2024-09-131,2501,2501,2341,23527,2001,235
2024-09-121,2151,2621,2151,25027,1001,250
2024-09-111,2311,2311,2071,21223,1001,212
2024-09-101,2351,2481,2311,23612,0001,236
2024-09-091,2161,2401,2141,24020,7001,240
2024-09-061,2201,2401,2171,23023,3001,230
2024-09-051,2221,2391,2181,22013,8001,220
2024-09-041,2311,2391,2151,22224,1001,222
2024-09-031,2371,2531,2371,24910,0001,249
2024-09-021,2511,2511,2331,23720,3001,237
2024-08-301,2451,2531,2421,24520,4001,245
2024-08-291,2551,2551,2431,25414,0001,254
2024-08-281,2401,2531,2361,2508,8001,250
2024-08-271,2471,2571,2371,25015,7001,250
2024-08-261,2401,2491,2351,2409,6001,240
2024-08-231,2481,2481,2331,24713,1001,247
2024-08-221,2221,2491,2221,24911,8001,249
2024-08-211,2201,2271,2171,22211,8001,222
2024-08-201,2251,2331,2201,23020,5001,230
2024-08-191,2391,2421,2191,21917,6001,219
2024-08-161,2361,2491,2241,24918,4001,249
2024-08-151,2271,2271,2121,21916,7001,219
2024-08-141,2071,2231,1941,22315,7001,223
2024-08-131,1931,2141,1861,21117,8001,211
2024-08-091,1931,1931,1591,17238,9001,172
2024-08-081,1701,1921,1631,16324,3001,163
2024-08-071,1691,2121,1611,18129,1001,181
2024-08-061,1721,2201,1571,17745,2001,177
2024-08-051,1351,1691,0691,08265,6001,082
2024-08-021,2441,2441,1901,19044,5001,190
2024-08-011,2671,2801,2501,25234,4001,252
2024-07-311,2661,2971,2581,29729,9001,297
2024-07-301,2741,2811,2591,27830,8001,278
2024-07-291,2581,2711,2541,26517,3001,265
2024-07-261,2521,2601,2431,24329,2001,243
2024-07-251,2521,2701,2521,25627,3001,256
2024-07-241,2851,2921,2621,26820,8001,268
2024-07-231,2901,2951,2851,2936,8001,293
2024-07-221,3061,3061,2581,27734,4001,277
2024-07-191,3101,3171,3001,3038,8001,303
2024-07-181,3081,3261,3061,3079,5001,307
2024-07-171,3201,3201,3071,31621,3001,316
2024-07-161,3171,3301,3081,30820,0001,308
2024-07-121,2981,3161,2981,30915,6001,309
2024-07-111,3001,3031,2901,29822,1001,298
2024-07-101,2911,3021,2811,28727,2001,287
2024-07-091,2961,3031,2801,29219,2001,292
2024-07-081,3061,3061,2851,28716,7001,287
2024-07-051,3151,3271,2891,29839,6001,298
2024-07-041,2951,3131,2951,31326,4001,313
2024-07-031,2961,3131,2911,30429,8001,304
2024-07-021,3241,3241,3061,30620,6001,306
2024-07-011,3281,3281,3061,31025,9001,310
2024-06-281,3301,3371,3121,31944,7001,319
2024-06-271,3401,3511,3241,35149,7001,351
2024-06-261,3261,3331,3121,33331,4001,333
2024-06-251,2981,3191,2941,31232,8001,312
2024-06-241,2801,2901,2701,28922,7001,289
2024-06-211,2601,2761,2601,27014,8001,270
2024-06-201,2881,2881,2541,25826,2001,258
2024-06-191,2671,2841,2671,28316,9001,283
2024-06-181,2531,2691,2431,26627,6001,266
2024-06-171,2591,2611,2491,25319,5001,253
2024-06-141,2331,2601,2331,26032,8001,260
2024-06-131,2481,2531,2341,23413,6001,234
2024-06-121,2501,2561,2461,25514,4001,255
2024-06-111,2561,2591,2471,25115,0001,251
2024-06-101,2361,2531,2361,25322,6001,253
2024-06-071,2231,2321,2231,2327,3001,232
2024-06-061,2351,2421,2211,22316,5001,223
2024-06-051,2531,2551,2351,23517,2001,235
2024-06-041,2601,2611,2531,25815,2001,258
2024-06-031,2571,2601,2491,26017,3001,260
2024-05-311,2371,2501,2271,25030,8001,250
2024-05-301,2241,2351,2111,23219,4001,232
2024-05-291,2461,2491,2111,21118,1001,211
2024-05-281,2571,2591,2461,24611,5001,246
2024-05-271,2481,2591,2461,2599,5001,259
2024-05-241,2561,2571,2471,2539,9001,253
2024-05-231,2601,2641,2551,2628,2001,262
2024-05-221,2701,2701,2581,26228,3001,262
2024-05-211,2631,2671,2531,25613,8001,256
2024-05-201,2331,2651,2301,26240,8001,262
2024-05-171,2131,2331,2011,23315,5001,233
2024-05-161,2381,2381,2141,21418,6001,214
2024-05-151,2481,2481,2271,23820,2001,238
2024-05-141,2381,2611,2251,23781,2001,237
2024-05-131,1761,1841,1721,18320,4001,183
2024-05-101,1671,1841,1611,17820,2001,178
2024-05-091,1501,1661,1501,16612,9001,166
2024-05-081,1561,1591,1461,14611,2001,146
2024-05-071,1501,1561,1501,15610,1001,156
2024-05-021,1441,1521,1441,14710,1001,147
2024-05-011,1481,1551,1451,15213,4001,152
2024-04-301,1471,1501,1381,15020,0001,150
2024-04-261,1401,1401,1271,13918,8001,139
2024-04-251,1321,1371,1291,12911,7001,129
2024-04-241,1351,1471,1351,14012,4001,140
2024-04-231,1351,1371,1291,1366,4001,136
2024-04-221,1211,1331,1211,12513,0001,125
2024-04-191,1311,1311,1061,11433,8001,114
2024-04-181,1221,1461,1221,13920,4001,139
2024-04-171,1361,1361,1211,12419,2001,124
2024-04-161,1491,1491,1351,13628,7001,136
2024-04-151,1561,1581,1511,15114,6001,151
2024-04-121,1641,1721,1631,16418,4001,164
2024-04-111,1621,1671,1581,16215,6001,162
2024-04-101,1681,1751,1671,1677,2001,167
2024-04-091,1731,1741,1671,1689,4001,168
2024-04-081,1761,1761,1661,16915,1001,169
2024-04-051,1591,1731,1551,17222,5001,172
2024-04-041,1621,1731,1541,16328,0001,163
2024-04-031,1511,1731,1461,16230,4001,162
2024-04-021,1831,1831,1601,16043,0001,160
2024-04-011,2171,2191,1911,19132,9001,191
2024-03-291,2221,2261,2121,22330,4001,223
2024-03-281,2381,2411,2151,21669,4001,216
2024-03-271,2541,2691,2541,261116,4001,261
2024-03-261,2491,2521,2461,25032,1001,250
2024-03-251,2611,2611,2471,24962,3001,249
2024-03-221,2671,2681,2561,26157,7001,261
2024-03-211,2611,2631,2531,25669,2001,256
2024-03-191,2501,2541,2401,25336,0001,253
2024-03-181,2531,2551,2461,24656,5001,246
2024-03-151,2501,2531,2421,24633,2001,246
2024-03-141,2371,2531,2301,25337,0001,253
2024-03-131,2411,2421,2291,23419,4001,234
2024-03-121,2311,2381,2141,23830,3001,238
2024-03-111,2441,2481,2221,23143,6001,231
2024-03-081,2451,2561,2341,25666,4001,256
2024-03-071,2451,2491,2361,24027,4001,240
2024-03-061,2301,2481,2301,24431,0001,244
2024-03-051,2351,2401,2291,23525,3001,235
2024-03-041,2601,2601,2401,24334,1001,243
2024-03-011,2621,2681,2471,25228,9001,252
2024-02-291,2701,2761,2561,26536,0001,265
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