1. HOME >
  2. 株価時系列 >
  3. 7893 >
  4. 2019年

7893 (株)プロネクサス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3461,3461,2851,28527,1001,285
2019-12-271,2651,3521,2621,35218,5001,352
2019-12-261,2451,2651,2451,26514,1001,265
2019-12-251,2451,2561,2451,24511,8001,245
2019-12-241,2371,2461,2251,2453,5001,245
2019-12-231,2821,2821,2241,2287,4001,228
2019-12-201,2211,2651,2121,26535,2001,265
2019-12-191,2321,2331,2151,2205,4001,220
2019-12-181,2301,2321,2121,2328,9001,232
2019-12-171,2371,2371,2301,2336,6001,233
2019-12-161,2131,2301,2131,2307,1001,230
2019-12-131,2391,2391,2121,21224,0001,212
2019-12-121,2101,2211,2101,2186,2001,218
2019-12-111,2221,2221,2121,2124,2001,212
2019-12-101,2171,2291,2131,2228,5001,222
2019-12-091,2231,2231,2171,2173,1001,217
2019-12-061,2201,2211,2121,2124,4001,212
2019-12-051,2301,2301,2171,22211,5001,222
2019-12-041,1751,2171,1751,21712,2001,217
2019-12-031,1931,2121,1851,18611,2001,186
2019-12-021,2071,2201,1601,20616,6001,206
2019-11-291,2221,2221,1991,20710,3001,207
2019-11-281,2121,2221,2051,2227,9001,222
2019-11-271,2191,2191,1961,2156,3001,215
2019-11-261,2111,2211,2021,2029,8001,202
2019-11-251,2351,2351,2171,2357,5001,235
2019-11-221,2141,2321,2111,2149,5001,214
2019-11-211,2251,2331,2201,2273,1001,227
2019-11-201,2191,2261,2181,2263,4001,226
2019-11-191,2371,2421,2281,2282,5001,228
2019-11-181,2361,2471,2331,2444,1001,244
2019-11-151,2101,2401,2101,2328,7001,232
2019-11-141,2351,2351,1941,1947,0001,194
2019-11-131,2441,2441,2351,2354,8001,235
2019-11-121,2391,2471,2381,2447,9001,244
2019-11-111,2641,2641,2371,2386,6001,238
2019-11-081,2651,2651,2341,25415,5001,254
2019-11-071,2601,2601,2481,2506,1001,250
2019-11-061,2581,2601,2441,2557,0001,255
2019-11-051,2611,2621,2401,25118,6001,251
2019-11-011,2531,2561,2231,2435,5001,243
2019-10-311,2641,3001,2571,27621,6001,276
2019-10-301,2241,2551,2081,25522,3001,255
2019-10-291,1791,2181,1741,19411,7001,194
2019-10-281,1691,1751,1581,1706,6001,170
2019-10-251,1811,1811,1621,1696,8001,169
2019-10-241,1671,1731,1621,1677,1001,167
2019-10-231,1661,1701,1631,1637,2001,163
2019-10-211,1631,1631,1471,1615,5001,161
2019-10-181,1661,1661,1501,1636,2001,163
2019-10-171,1661,1661,1451,1498,2001,149
2019-10-161,1551,1691,1411,16913,9001,169
2019-10-151,1531,1531,1211,13710,4001,137
2019-10-111,1441,1441,1211,1296,4001,129
2019-10-101,1501,1501,1361,1363,1001,136
2019-10-091,1391,1601,1391,1596,9001,159
2019-10-081,1201,1441,1191,1447,4001,144
2019-10-071,1451,1491,1021,1148,5001,114
2019-10-041,1031,1561,1031,15110,8001,151
2019-10-031,1101,1261,0891,11610,4001,116
2019-10-021,1201,1481,1191,12010,7001,120
2019-10-01---1,112-1,112
2019-09-301,1431,1431,0791,11224,8001,112
2019-09-271,1801,1811,1231,15424,1001,154
2019-09-261,1871,2491,1701,18728,2001,187
2019-09-251,1751,1751,1471,1578,7001,157
2019-09-241,1241,1531,1241,15310,7001,153
2019-09-201,1701,1701,1011,10232,5001,102
2019-09-191,1501,1671,1501,16714,4001,167
2019-09-181,1641,1681,1351,14010,4001,140
2019-09-171,1441,1681,1351,16816,5001,168
2019-09-131,1671,1671,1021,14439,4001,144
2019-09-121,0921,1591,0841,14020,4001,140
2019-09-111,0561,0981,0501,09826,2001,098
2019-09-101,0551,0691,0491,06212,7001,062
2019-09-091,0481,0501,0401,0508,0001,050
2019-09-061,0441,0491,0351,0408,1001,040
2019-09-051,0191,0401,0151,02920,4001,029
2019-09-041,0161,0231,0151,0158,7001,015
2019-09-031,0201,0201,0111,0178,0001,017
2019-09-021,0281,0281,0151,0151,9001,015
2019-08-301,0211,0321,0151,03027,4001,030
2019-08-291,0131,0131,0001,01110,0001,011
2019-08-289951,00199599810,300998
2019-08-271,0151,01999399313,400993
2019-08-261,0031,0211,0001,00014,7001,000
2019-08-231,0311,0381,0221,0305,7001,030
2019-08-221,0331,0331,0161,0275,7001,027
2019-08-211,0301,0351,0271,0327,6001,032
2019-08-201,0231,0441,0231,03510,5001,035
2019-08-191,0181,0241,0161,01911,2001,019
2019-08-169991,0119949998,000999
2019-08-159861,00198699113,300991
2019-08-141,0131,0139971,0088,7001,008
2019-08-139901,0099901,00014,4001,000
2019-08-099931,0039931,00310,5001,003
2019-08-0899299898998915,400989
2019-08-071,0001,01099099020,600990
2019-08-069961,00598999919,900999
2019-08-051,0241,0311,0071,00938,3001,009
2019-08-021,0761,0771,0351,03524,8001,035
2019-08-011,1021,1021,0901,0907,4001,090
2019-07-311,1131,1131,0871,0879,3001,087
2019-07-301,1041,1091,0901,10912,0001,109
2019-07-291,0771,0941,0751,0786,4001,078
2019-07-261,0681,0811,0661,0685,7001,068
2019-07-251,0881,0881,0661,0698,5001,069
2019-07-241,0751,0771,0641,0686,1001,068
2019-07-231,0701,0861,0681,0726,3001,072
2019-07-221,0831,0831,0561,0568,7001,056
2019-07-191,0561,0811,0561,08113,2001,081
2019-07-181,1141,1141,0501,05118,2001,051
2019-07-171,1221,1231,1051,1109,9001,110
2019-07-161,1451,1451,1221,1223,9001,122
2019-07-121,1491,1521,1351,1405,9001,140
2019-07-111,1471,1471,1321,1426,7001,142
2019-07-101,1331,1441,1201,12016,1001,120
2019-07-091,1641,1651,1471,1515,1001,151
2019-07-081,1841,1891,1641,1646,4001,164
2019-07-051,2261,2501,1821,18231,5001,182
2019-07-041,1881,1971,1811,1966,9001,196
2019-07-031,1561,1821,1561,17810,6001,178
2019-07-021,1591,1691,1511,15110,6001,151
2019-07-011,1151,1701,1081,17019,3001,170
2019-06-281,1301,1351,1111,11431,1001,114
2019-06-271,1251,1471,1241,14421,2001,144
2019-06-261,1201,1261,1101,1109,2001,110
2019-06-251,1521,1541,1221,1258,3001,125
2019-06-241,1591,1591,1321,1333,9001,133
2019-06-211,1491,1551,1271,15240,3001,152
2019-06-201,1541,1541,1401,1423,1001,142
2019-06-191,1481,1481,1381,14211,1001,142
2019-06-181,1491,1531,1221,1269,9001,126
2019-06-171,1531,1581,1461,1498,4001,149
2019-06-141,1741,1741,1591,16015,5001,160
2019-06-131,1811,1851,1611,16916,3001,169
2019-06-121,2011,2051,1871,1879,1001,187
2019-06-111,1961,1971,1841,19012,3001,190
2019-06-101,1931,2071,1931,1999,3001,199
2019-06-071,1861,1861,1601,1747,4001,174
2019-06-061,2051,2101,1701,17410,0001,174
2019-06-051,2001,2051,1851,19915,4001,199
2019-06-041,2031,2051,1601,17510,4001,175
2019-06-031,1971,2061,1851,1949,4001,194
2019-05-311,2261,2271,2021,20415,2001,204
2019-05-301,2581,2591,2161,24214,7001,242
2019-05-291,2451,2561,2371,25110,1001,251
2019-05-281,3011,3011,2511,2538,4001,253
2019-05-271,2911,3091,2861,30510,2001,305
2019-05-241,2751,2891,2661,28312,5001,283
2019-05-231,2731,2901,2711,2856,8001,285
2019-05-221,3231,3231,2781,2829,4001,282
2019-05-211,3281,3331,3151,3195,6001,319
2019-05-201,3511,3511,3161,33110,6001,331
2019-05-171,3491,3551,3471,35219,2001,352
2019-05-161,2901,3361,2781,32936,3001,329
2019-05-151,2701,2901,2681,28627,5001,286
2019-05-141,2581,2721,2421,26826,1001,268
2019-05-131,2551,2941,2501,26232,5001,262
2019-05-101,2331,2731,2281,25733,5001,257
2019-05-091,2671,2671,2331,23330,2001,233
2019-05-081,2921,2931,2581,26236,1001,262
2019-05-071,3221,3451,3041,31836,1001,318
2019-04-261,3661,3671,2511,32354,9001,323
2019-04-251,3841,3931,3611,38038,6001,380
2019-04-241,3711,3861,3571,35827,4001,358
2019-04-231,3801,3901,3601,36727,0001,367
2019-04-221,3531,3851,3491,38028,5001,380
2019-04-191,3271,3531,3271,35113,5001,351
2019-04-181,3541,3561,3191,32424,2001,324
2019-04-171,3601,3611,3471,35426,8001,354
2019-04-161,3431,3691,3321,34728,1001,347
2019-04-151,3251,3471,3251,34039,3001,340
2019-04-121,3101,3101,2961,29721,9001,297
2019-04-111,3031,3181,3031,31025,9001,310
2019-04-101,3111,3111,2901,30420,7001,304
2019-04-091,3121,3171,2971,31222,9001,312
2019-04-081,3141,3221,3131,31319,4001,313
2019-04-051,3101,3151,2951,31421,8001,314
2019-04-041,2941,3191,2941,30927,8001,309
2019-04-031,2851,3021,2721,29436,7001,294
2019-04-021,2841,2981,2791,28530,6001,285
2019-04-011,2451,2771,2391,27535,3001,275
2019-03-291,2421,2421,2221,22515,5001,225
2019-03-281,2721,2721,2241,23728,2001,237
2019-03-271,2531,2821,2511,27138,5001,271
2019-03-261,2201,2581,2201,25453,5001,254
2019-03-251,2491,2491,2001,20125,3001,201
2019-03-221,2551,2621,2491,26045,7001,260
2019-03-201,2381,2681,2381,24639,1001,246
2019-03-191,2371,2461,2131,23730,6001,237
2019-03-181,1991,2411,1921,23856,0001,238
2019-03-151,1941,2191,1921,19747,5001,197
2019-03-141,1981,2111,1811,19230,8001,192
2019-03-131,1931,2041,1861,18827,5001,188
2019-03-121,1741,2061,1741,19139,5001,191
2019-03-111,1361,1721,1361,17228,4001,172
2019-03-081,1581,1611,1311,13341,4001,133
2019-03-071,1641,1861,1641,17635,7001,176
2019-03-061,2011,2011,1621,16336,5001,163
2019-03-051,2201,2241,1961,20029,3001,200
2019-03-041,2101,2241,2061,22029,7001,220
2019-03-011,2211,2221,2081,21024,6001,210
2019-02-281,2141,2311,2141,22031,7001,220
2019-02-271,2421,2421,2141,21440,5001,214
2019-02-261,2461,2541,2251,23123,7001,231
2019-02-251,2401,2571,2401,24632,6001,246
2019-02-221,2321,2351,2111,23120,6001,231
2019-02-211,2091,2331,2021,23225,0001,232
2019-02-201,2001,2211,2001,20930,5001,209
2019-02-191,2301,2341,1891,19938,0001,199
2019-02-181,2021,2401,2021,23035,7001,230
2019-02-151,2111,2111,1921,19620,7001,196
2019-02-141,1801,2211,1801,21147,1001,211
2019-02-131,1801,1831,1731,18029,6001,180
2019-02-121,1671,1791,1671,17032,8001,170
2019-02-081,1621,1661,1521,16237,1001,162
2019-02-071,1841,1841,1561,16240,8001,162
2019-02-061,1811,1861,1811,18424,0001,184
2019-02-051,1601,1921,1601,16234,7001,162
2019-02-041,1421,1601,1391,15565,1001,155
2019-02-011,1111,1171,0911,10996,1001,109
2019-01-311,0231,03098899021,800990
2019-01-301,0111,0419971,00529,0001,005
2019-01-291,0041,00498799613,000996
2019-01-281,0041,0049949999,500999
2019-01-251,0071,0299941,00216,2001,002
2019-01-249921,0029831,0018,2001,001
2019-01-239901,0159909978,700997
2019-01-221,0191,0211,0021,0105,1001,010
2019-01-211,0001,0211,0001,0198,5001,019
2019-01-181,0061,01699199615,800996
2019-01-179881,0109881,0066,3001,006
2019-01-161,0091,00998598611,500986
2019-01-159861,0109831,01010,8001,010
2019-01-111,0001,00097598515,700985
2019-01-101,0001,00198599617,100996
2019-01-091,0161,0161,0001,00011,6001,000
2019-01-081,0231,0251,0041,01112,0001,011
2019-01-071,0391,0411,0121,01914,7001,019
2019-01-041,0141,0341,0061,01418,3001,014

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