1. HOME >
  2. 株価時系列 >
  3. 7893 >
  4. 2020年

7893 (株)プロネクサス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0471,0611,0241,05053,8001,050
2020-12-291,0181,0261,0021,02642,8001,026
2020-12-281,0161,0221,0071,01337,2001,013
2020-12-251,0151,0191,0101,01520,9001,015
2020-12-241,0221,0221,0061,00935,0001,009
2020-12-231,0281,0301,0181,01910,0001,019
2020-12-221,0421,0421,0181,01817,0001,018
2020-12-211,0511,0531,0401,04814,2001,048
2020-12-181,0431,0521,0431,05132,1001,051
2020-12-171,0501,0501,0381,04314,4001,043
2020-12-161,0551,0571,0421,04918,7001,049
2020-12-151,0441,0501,0391,04513,7001,045
2020-12-141,0481,0531,0351,03523,3001,035
2020-12-111,0301,0341,0221,02520,2001,025
2020-12-101,0311,0321,0261,03016,3001,030
2020-12-091,0331,0391,0281,03023,1001,030
2020-12-081,0351,0421,0271,03014,0001,030
2020-12-071,0531,0551,0331,03515,5001,035
2020-12-041,0501,0531,0441,05021,1001,050
2020-12-031,0551,0591,0451,05019,7001,050
2020-12-021,0801,0811,0511,05324,4001,053
2020-12-011,0761,0881,0651,06919,5001,069
2020-11-301,0991,0991,0751,07516,8001,075
2020-11-271,1001,1201,0991,10026,3001,100
2020-11-261,1151,1251,0821,09710,0001,097
2020-11-251,1271,1341,0901,09515,1001,095
2020-11-241,1311,1341,1101,12112,2001,121
2020-11-201,1121,1121,0981,1075,8001,107
2020-11-191,0911,1011,0861,09313,0001,093
2020-11-181,1331,1331,1041,1077,9001,107
2020-11-171,1491,1501,0801,12325,1001,123
2020-11-161,1381,1551,1261,14617,3001,146
2020-11-131,1461,1461,1081,1089,5001,108
2020-11-121,1641,1641,1501,1535,6001,153
2020-11-111,1611,1641,1481,16417,9001,164
2020-11-101,1351,1481,1351,14820,5001,148
2020-11-091,1491,1491,1301,14113,4001,141
2020-11-061,1351,1441,1331,14412,8001,144
2020-11-051,1171,1361,1111,1369,5001,136
2020-11-041,1261,1261,0901,1118,0001,111
2020-11-021,1001,1121,0891,11112,4001,111
2020-10-301,0941,1201,0801,08010,4001,080
2020-10-291,1301,1301,0931,09310,4001,093
2020-10-281,1181,1201,1101,12010,0001,120
2020-10-271,0901,1131,0901,1127,7001,112
2020-10-261,1151,1151,1061,1063,9001,106
2020-10-231,1061,1231,1011,1154,3001,115
2020-10-221,1171,1251,0971,11212,9001,112
2020-10-211,1051,1211,1051,1164,6001,116
2020-10-201,1211,1211,1041,1042,6001,104
2020-10-191,1031,1211,1011,1216,0001,121
2020-10-161,1001,1001,0901,0904,1001,090
2020-10-151,1001,1051,0921,0927,4001,092
2020-10-141,0921,1001,0911,0974,0001,097
2020-10-131,1191,1191,0941,0999,9001,099
2020-10-121,1431,1431,1121,1198,2001,119
2020-10-091,1881,1881,1401,1548,2001,154
2020-10-081,1961,1961,1731,18916,2001,189
2020-10-071,2151,2221,2011,2079,3001,207
2020-10-061,2321,2321,2151,2256,0001,225
2020-10-051,2111,2341,2011,23415,6001,234
2020-10-021,2431,2431,2011,20115,3001,201
2020-09-301,2561,2711,2231,24329,4001,243
2020-09-291,2471,2571,1981,25736,2001,257
2020-09-281,2201,2701,1781,27044,2001,270
2020-09-251,1611,2491,1471,24022,4001,240
2020-09-241,1421,1641,1401,15314,9001,153
2020-09-231,1351,1511,1351,14214,5001,142
2020-09-181,1511,1641,1441,15619,1001,156
2020-09-171,1501,1541,1441,15111,9001,151
2020-09-161,1471,1471,1261,14614,3001,146
2020-09-151,1161,1181,1091,1176,4001,117
2020-09-141,1101,1111,1011,11110,3001,111
2020-09-111,1161,1161,0961,10020,2001,100
2020-09-101,0941,0991,0781,08615,6001,086
2020-09-091,0851,1061,0811,08126,4001,081
2020-09-081,0931,1151,0911,11518,1001,115
2020-09-071,0831,0961,0811,0938,2001,093
2020-09-041,0901,0941,0811,08112,4001,081
2020-09-031,1061,1101,1011,1013,6001,101
2020-09-021,1031,1051,1001,1026,7001,102
2020-09-011,1041,1051,0981,1017,2001,101
2020-08-311,1131,1201,1001,11015,3001,110
2020-08-281,1181,1301,1051,12014,1001,120
2020-08-271,1001,1061,1001,1066,0001,106
2020-08-261,1011,1041,0951,1014,8001,101
2020-08-251,1051,1051,0891,1019,6001,101
2020-08-241,0901,0921,0861,0923,3001,092
2020-08-211,0721,0911,0721,0847,5001,084
2020-08-201,1021,1041,0721,07212,5001,072
2020-08-191,1041,1101,1041,1072,3001,107
2020-08-181,1151,1201,1031,1046,9001,104
2020-08-171,1211,1211,1101,1105,1001,110
2020-08-141,1471,1471,1191,1197,0001,119
2020-08-131,1281,1341,1261,13110,8001,131
2020-08-121,1181,1291,1181,12812,1001,128
2020-08-111,1341,1341,1031,12212,9001,122
2020-08-071,1191,1191,1041,1063,0001,106
2020-08-061,1301,1301,1111,1192,4001,119
2020-08-051,1341,1341,0991,13324,0001,133
2020-08-041,1501,1501,1201,1424,8001,142
2020-08-031,1051,1161,1011,1138,8001,113
2020-07-311,2001,2001,1111,11112,8001,111
2020-07-301,2071,2101,1941,21010,5001,210
2020-07-291,1961,1961,1831,1904,2001,190
2020-07-281,2001,2001,1891,1965,8001,196
2020-07-271,1991,1991,1791,19611,0001,196
2020-07-221,2121,2121,1691,1698,2001,169
2020-07-211,1991,2241,1911,2228,8001,222
2020-07-201,1891,1931,1701,1884,1001,188
2020-07-171,1991,1991,1721,1893,6001,189
2020-07-161,1801,1941,1751,1753,3001,175
2020-07-151,1561,1811,1561,17813,6001,178
2020-07-141,2071,2071,1611,18516,4001,185
2020-07-131,2111,2111,1581,18210,7001,182
2020-07-101,1841,1901,1511,15112,1001,151
2020-07-091,2301,2301,1801,1849,1001,184
2020-07-081,2141,2401,2001,20012,5001,200
2020-07-071,2181,2301,2121,21410,2001,214
2020-07-061,2501,2701,2151,21815,3001,218
2020-07-031,2861,2911,2471,29124,4001,291
2020-07-021,2241,2621,2041,23810,6001,238
2020-07-011,2231,2271,2071,2075,1001,207
2020-06-301,3001,3001,2161,22323,7001,223
2020-06-291,2261,3001,2161,28223,3001,282
2020-06-261,1991,2341,1781,23413,1001,234
2020-06-251,1981,2051,1691,16912,7001,169
2020-06-241,1731,1801,1661,1773,0001,177
2020-06-231,1531,1771,1531,1774,9001,177
2020-06-221,1361,1531,1301,1474,0001,147
2020-06-191,1641,1641,1361,1488,7001,148
2020-06-181,1691,1691,1301,1645,7001,164
2020-06-171,1601,1601,1341,1544,7001,154
2020-06-161,1201,1601,1091,16010,6001,160
2020-06-151,1281,1351,0841,0918,4001,091
2020-06-121,1411,1561,1251,12812,5001,128
2020-06-111,1791,1901,1521,16111,3001,161
2020-06-101,1761,1961,1761,1968,0001,196
2020-06-091,1781,2101,1761,1918,5001,191
2020-06-081,1911,1911,1681,18016,0001,180
2020-06-051,1781,2081,1611,20818,4001,208
2020-06-041,1841,1881,1681,1889,3001,188
2020-06-031,1761,1761,1461,16712,6001,167
2020-06-021,1771,1861,1251,18220,9001,182
2020-06-011,1111,2591,0911,16440,7001,164
2020-05-291,1101,1101,0951,09522,0001,095
2020-05-281,1001,1101,0831,11026,7001,110
2020-05-271,0741,0861,0521,08613,6001,086
2020-05-261,0321,0771,0321,07410,5001,074
2020-05-251,0251,0431,0011,01919,6001,019
2020-05-221,0291,0301,0101,01210,4001,012
2020-05-211,0261,0301,0191,0305,8001,030
2020-05-201,0331,0391,0201,02514,0001,025
2020-05-191,0691,0691,0001,03320,9001,033
2020-05-181,0481,0601,0191,03018,7001,030
2020-05-151,0481,0621,0331,0387,2001,038
2020-05-141,0811,0811,0491,0496,7001,049
2020-05-131,0921,0921,0601,0909,1001,090
2020-05-121,1171,1171,0951,0985,0001,098
2020-05-111,1021,1141,0921,11412,0001,114
2020-05-081,0931,0991,0631,0997,6001,099
2020-05-071,0821,0871,0571,05712,5001,057
2020-05-011,0311,0941,0311,09413,3001,094
2020-04-301,1001,1001,0611,07524,0001,075
2020-04-281,0801,0951,0521,09511,9001,095
2020-04-271,0481,0701,0381,0709,6001,070
2020-04-241,0291,0401,0161,04012,7001,040
2020-04-239941,0229941,0225,2001,022
2020-04-229989989879937,500993
2020-04-219951,0099951,0098,4001,009
2020-04-209971,0189951,0038,7001,003
2020-04-171,0351,0351,0011,0018,9001,001
2020-04-169931,0359931,03511,1001,035
2020-04-151,0191,01999399313,600993
2020-04-141,0101,0199971,0118,0001,011
2020-04-131,0121,0221,0001,0093,8001,009
2020-04-101,0201,0279931,0258,4001,025
2020-04-091,0131,0199921,01411,4001,014
2020-04-089901,0369901,01913,8001,019
2020-04-079961,0279811,0069,9001,006
2020-04-0696199995999514,800995
2020-04-039609839309329,400932
2020-04-021,0051,00596397216,200972
2020-04-011,0331,04199099019,000990
2020-03-311,0991,0991,0281,04223,5001,042
2020-03-301,0511,0911,0401,08741,5001,087
2020-03-271,0301,1551,0271,15585,3001,155
2020-03-261,0351,0819901,04032,4001,040
2020-03-251,0641,0649911,03538,9001,035
2020-03-249801,0289731,00641,8001,006
2020-03-239781,03596396550,900965
2020-03-199801,00489989952,000899
2020-03-181,0471,04796196420,200964
2020-03-1791097086897035,200970
2020-03-1692295389189915,600899
2020-03-1392996085392445,300924
2020-03-1295098492094426,400944
2020-03-119611,02195099435,900994
2020-03-1091893189093131,500931
2020-03-0997998593393325,800933
2020-03-061,0181,01898598525,500985
2020-03-051,0311,0431,0221,02212,9001,022
2020-03-041,0181,0321,0151,0228,4001,022
2020-03-031,0711,0841,0371,03723,5001,037
2020-03-029961,0789961,05028,1001,050
2020-02-281,0671,06799699628,000996
2020-02-271,1381,1381,0721,07725,0001,077
2020-02-261,0731,0921,0731,08515,8001,085
2020-02-251,0901,0971,0671,07329,5001,073
2020-02-211,1241,1381,1231,1296,2001,129
2020-02-201,1421,1491,1321,1325,6001,132
2020-02-191,1601,1651,1381,1417,2001,141
2020-02-181,1751,1751,1351,13513,4001,135
2020-02-171,1981,1981,1751,17510,2001,175
2020-02-141,1851,1931,1841,1897,9001,189
2020-02-131,1831,1951,1821,1954,8001,195
2020-02-121,1861,1961,1821,1865,3001,186
2020-02-101,1861,2051,1831,1876,9001,187
2020-02-071,2081,2091,1931,2056,8001,205
2020-02-061,1801,2081,1801,20818,8001,208
2020-02-051,1701,1801,1431,1808,2001,180
2020-02-041,1091,1651,1071,16513,9001,165
2020-02-031,1241,1591,1241,12416,9001,124
2020-01-311,2051,2181,2001,20114,1001,201
2020-01-301,2061,2061,1711,18712,9001,187
2020-01-291,2041,2061,1891,1938,2001,193
2020-01-281,2221,2241,1881,20135,3001,201
2020-01-271,2411,2411,2231,22612,0001,226
2020-01-241,2601,2611,2461,2528,4001,252
2020-01-231,2581,2841,2561,2567,9001,256
2020-01-221,2501,2581,2431,2458,9001,245
2020-01-211,2111,2621,2111,24910,3001,249
2020-01-201,2011,2081,2011,2065,1001,206
2020-01-171,2261,2261,2001,2007,8001,200
2020-01-161,2391,2391,2131,2139,7001,213
2020-01-151,2471,2481,2321,24811,5001,248
2020-01-141,2561,2561,2471,2473,6001,247
2020-01-101,2481,2601,2471,2502,3001,250
2020-01-091,2411,2541,2411,2473,1001,247
2020-01-081,2501,2501,2311,23615,4001,236
2020-01-071,2691,2781,2501,26813,1001,268
2020-01-061,2671,2701,2471,24914,2001,249

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