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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,238 | 1,241 | 1,215 | 1,216 | 69,400 | 1,216 |
2024-03-27 | 1,254 | 1,269 | 1,254 | 1,261 | 116,400 | 1,261 |
2024-03-26 | 1,249 | 1,252 | 1,246 | 1,250 | 32,100 | 1,250 |
2024-03-25 | 1,261 | 1,261 | 1,247 | 1,249 | 62,300 | 1,249 |
2024-03-22 | 1,267 | 1,268 | 1,256 | 1,261 | 57,700 | 1,261 |
2024-03-21 | 1,261 | 1,263 | 1,253 | 1,256 | 69,200 | 1,256 |
2024-03-19 | 1,250 | 1,254 | 1,240 | 1,253 | 36,000 | 1,253 |
2024-03-18 | 1,253 | 1,255 | 1,246 | 1,246 | 56,500 | 1,246 |
2024-03-15 | 1,250 | 1,253 | 1,242 | 1,246 | 33,200 | 1,246 |
2024-03-14 | 1,237 | 1,253 | 1,230 | 1,253 | 37,000 | 1,253 |
2024-03-13 | 1,241 | 1,242 | 1,229 | 1,234 | 19,400 | 1,234 |
2024-03-12 | 1,231 | 1,238 | 1,214 | 1,238 | 30,300 | 1,238 |
2024-03-11 | 1,244 | 1,248 | 1,222 | 1,231 | 43,600 | 1,231 |
2024-03-08 | 1,245 | 1,256 | 1,234 | 1,256 | 66,400 | 1,256 |
2024-03-07 | 1,245 | 1,249 | 1,236 | 1,240 | 27,400 | 1,240 |
2024-03-06 | 1,230 | 1,248 | 1,230 | 1,244 | 31,000 | 1,244 |
2024-03-05 | 1,235 | 1,240 | 1,229 | 1,235 | 25,300 | 1,235 |
2024-03-04 | 1,260 | 1,260 | 1,240 | 1,243 | 34,100 | 1,243 |
2024-03-01 | 1,262 | 1,268 | 1,247 | 1,252 | 28,900 | 1,252 |
2024-02-29 | 1,270 | 1,276 | 1,256 | 1,265 | 36,000 | 1,265 |
2024-02-28 | 1,256 | 1,279 | 1,256 | 1,277 | 36,100 | 1,277 |
2024-02-27 | 1,256 | 1,269 | 1,250 | 1,256 | 37,200 | 1,256 |
2024-02-26 | 1,246 | 1,249 | 1,240 | 1,242 | 17,900 | 1,242 |
2024-02-22 | 1,240 | 1,244 | 1,234 | 1,239 | 30,900 | 1,239 |
2024-02-21 | 1,221 | 1,233 | 1,220 | 1,226 | 16,100 | 1,226 |
2024-02-20 | 1,233 | 1,238 | 1,220 | 1,221 | 25,800 | 1,221 |
2024-02-19 | 1,219 | 1,221 | 1,208 | 1,221 | 27,200 | 1,221 |
2024-02-16 | 1,224 | 1,232 | 1,216 | 1,220 | 28,800 | 1,220 |
2024-02-15 | 1,233 | 1,235 | 1,213 | 1,221 | 28,900 | 1,221 |
2024-02-14 | 1,246 | 1,246 | 1,227 | 1,228 | 34,100 | 1,228 |
2024-02-13 | 1,239 | 1,257 | 1,235 | 1,253 | 30,700 | 1,253 |
2024-02-09 | 1,255 | 1,260 | 1,236 | 1,236 | 31,600 | 1,236 |
2024-02-08 | 1,270 | 1,270 | 1,240 | 1,261 | 46,100 | 1,261 |
2024-02-07 | 1,275 | 1,288 | 1,266 | 1,271 | 41,300 | 1,271 |
2024-02-06 | 1,310 | 1,313 | 1,290 | 1,290 | 26,700 | 1,290 |
2024-02-05 | 1,305 | 1,323 | 1,305 | 1,315 | 27,500 | 1,315 |
2024-02-02 | 1,325 | 1,325 | 1,293 | 1,303 | 39,800 | 1,303 |
2024-02-01 | 1,300 | 1,321 | 1,292 | 1,312 | 40,800 | 1,312 |
2024-01-31 | 1,275 | 1,298 | 1,275 | 1,298 | 34,800 | 1,298 |
2024-01-30 | 1,308 | 1,308 | 1,277 | 1,287 | 34,300 | 1,287 |
2024-01-29 | 1,309 | 1,315 | 1,294 | 1,297 | 21,900 | 1,297 |
2024-01-26 | 1,308 | 1,315 | 1,301 | 1,301 | 25,500 | 1,301 |
2024-01-25 | 1,300 | 1,315 | 1,291 | 1,308 | 33,800 | 1,308 |
2024-01-24 | 1,316 | 1,323 | 1,301 | 1,301 | 27,400 | 1,301 |
2024-01-23 | 1,322 | 1,336 | 1,311 | 1,325 | 35,300 | 1,325 |
2024-01-22 | 1,309 | 1,320 | 1,301 | 1,313 | 49,500 | 1,313 |
2024-01-19 | 1,340 | 1,353 | 1,307 | 1,309 | 81,900 | 1,309 |
2024-01-18 | 1,370 | 1,370 | 1,336 | 1,346 | 134,300 | 1,346 |
2024-01-17 | 1,331 | 1,397 | 1,331 | 1,383 | 236,000 | 1,383 |
2024-01-16 | 1,289 | 1,289 | 1,254 | 1,256 | 27,500 | 1,256 |
2024-01-15 | 1,275 | 1,297 | 1,275 | 1,289 | 21,300 | 1,289 |
2024-01-12 | 1,310 | 1,310 | 1,272 | 1,278 | 26,600 | 1,278 |
2024-01-11 | 1,298 | 1,312 | 1,298 | 1,303 | 27,900 | 1,303 |
2024-01-10 | 1,302 | 1,312 | 1,289 | 1,299 | 33,200 | 1,299 |
2024-01-09 | 1,300 | 1,318 | 1,300 | 1,304 | 22,500 | 1,304 |
2024-01-05 | 1,303 | 1,325 | 1,297 | 1,297 | 27,900 | 1,297 |
2024-01-04 | 1,315 | 1,315 | 1,290 | 1,310 | 24,400 | 1,310 |
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