7893 (株)プロネクサスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,322	1,326	1,300	1,317	52,900	1,317
2023-12-28	1,320	1,332	1,317	1,332	33,100	1,332
2023-12-27	1,316	1,319	1,297	1,314	34,700	1,314
2023-12-26	1,290	1,302	1,288	1,300	25,900	1,300
2023-12-25	1,286	1,294	1,275	1,284	19,400	1,284
2023-12-22	1,257	1,290	1,257	1,279	46,100	1,279
2023-12-21	1,257	1,269	1,257	1,257	18,200	1,257
2023-12-20	1,265	1,271	1,257	1,261	21,700	1,261
2023-12-19	1,252	1,273	1,252	1,266	28,400	1,266
2023-12-18	1,261	1,261	1,226	1,250	31,200	1,250
2023-12-15	1,280	1,283	1,262	1,272	51,500	1,272
2023-12-14	1,307	1,307	1,283	1,288	62,700	1,288
2023-12-13	1,266	1,328	1,266	1,311	108,400	1,311
2023-12-12	1,260	1,263	1,243	1,262	28,000	1,262
2023-12-11	1,230	1,256	1,230	1,256	29,600	1,256
2023-12-08	1,226	1,240	1,212	1,222	40,500	1,222
2023-12-07	1,230	1,234	1,219	1,227	26,000	1,227
2023-12-06	1,207	1,242	1,207	1,242	31,900	1,242
2023-12-05	1,210	1,223	1,207	1,207	37,300	1,207
2023-12-04	1,187	1,210	1,184	1,210	27,700	1,210
2023-12-01	1,212	1,223	1,203	1,208	34,400	1,208
2023-11-30	1,208	1,212	1,183	1,209	31,400	1,209
2023-11-29	1,208	1,218	1,200	1,218	36,000	1,218
2023-11-28	1,179	1,200	1,177	1,200	25,900	1,200
2023-11-27	1,171	1,174	1,163	1,171	16,400	1,171
2023-11-24	1,173	1,176	1,162	1,173	15,000	1,173
2023-11-22	1,159	1,172	1,159	1,166	14,900	1,166
2023-11-21	1,145	1,158	1,145	1,156	18,500	1,156
2023-11-20	1,157	1,162	1,148	1,148	21,500	1,148
2023-11-17	1,129	1,155	1,129	1,155	17,700	1,155
2023-11-16	1,139	1,147	1,127	1,128	12,200	1,128
2023-11-15	1,156	1,156	1,137	1,139	22,500	1,139
2023-11-14	1,160	1,164	1,141	1,141	23,100	1,141
2023-11-13	1,168	1,171	1,158	1,158	12,400	1,158
2023-11-10	1,160	1,168	1,151	1,168	17,700	1,168
2023-11-09	1,157	1,164	1,152	1,162	18,500	1,162
2023-11-08	1,192	1,198	1,154	1,158	34,500	1,158
2023-11-07	1,200	1,213	1,192	1,192	38,400	1,192
2023-11-06	1,212	1,223	1,197	1,214	66,300	1,214
2023-11-02	1,200	1,209	1,194	1,201	65,100	1,201
2023-11-01	1,174	1,214	1,166	1,213	93,600	1,213
2023-10-31	1,153	1,177	1,146	1,173	76,200	1,173
2023-10-30	1,152	1,157	1,132	1,147	357,300	1,147
2023-10-27	1,155	1,161	1,148	1,152	32,300	1,152
2023-10-26	1,153	1,165	1,138	1,143	36,100	1,143
2023-10-25	1,158	1,162	1,152	1,153	24,700	1,153
2023-10-24	1,146	1,157	1,133	1,153	34,100	1,153
2023-10-23	1,174	1,180	1,152	1,152	27,200	1,152
2023-10-20	1,168	1,180	1,166	1,176	17,600	1,176
2023-10-19	1,166	1,182	1,160	1,174	19,900	1,174
2023-10-18	1,183	1,183	1,169	1,175	24,400	1,175
2023-10-17	1,176	1,190	1,171	1,176	28,700	1,176
2023-10-16	1,165	1,178	1,153	1,158	29,100	1,158
2023-10-13	1,192	1,201	1,175	1,179	40,800	1,179
2023-10-12	1,181	1,194	1,170	1,192	31,200	1,192
2023-10-11	1,175	1,182	1,168	1,178	31,200	1,178
2023-10-10	1,162	1,171	1,156	1,168	31,200	1,168
2023-10-06	1,150	1,157	1,142	1,146	28,400	1,146
2023-10-05	1,111	1,144	1,111	1,143	42,700	1,143
2023-10-04	1,124	1,131	1,112	1,114	56,100	1,114
2023-10-03	1,138	1,152	1,128	1,139	31,500	1,139
2023-10-02	1,174	1,174	1,142	1,142	36,900	1,142
2023-09-29	1,192	1,192	1,166	1,174	42,200	1,174
2023-09-28	1,189	1,189	1,173	1,177	33,800	1,177
2023-09-27	1,186	1,199	1,174	1,196	55,300	1,196
2023-09-26	1,187	1,187	1,173	1,179	37,900	1,179
2023-09-25	1,174	1,187	1,167	1,185	40,700	1,185
2023-09-22	1,159	1,179	1,156	1,174	47,800	1,174
2023-09-21	1,150	1,168	1,150	1,163	36,100	1,163
2023-09-20	1,163	1,171	1,150	1,153	38,400	1,153
2023-09-19	1,150	1,164	1,150	1,164	50,700	1,164
2023-09-15	1,134	1,155	1,130	1,143	70,700	1,143
2023-09-14	1,125	1,130	1,118	1,126	27,500	1,126
2023-09-13	1,128	1,128	1,118	1,126	29,700	1,126
2023-09-12	1,111	1,121	1,110	1,121	14,400	1,121
2023-09-11	1,110	1,118	1,102	1,111	20,200	1,111
2023-09-08	1,121	1,128	1,105	1,109	34,400	1,109
2023-09-07	1,127	1,128	1,117	1,122	23,200	1,122
2023-09-06	1,120	1,130	1,119	1,121	32,900	1,121
2023-09-05	1,116	1,123	1,109	1,117	49,800	1,117
2023-09-04	1,093	1,105	1,093	1,105	36,800	1,105
2023-09-01	1,074	1,092	1,074	1,089	27,500	1,089
2023-08-31	1,082	1,082	1,073	1,074	22,900	1,074
2023-08-30	1,092	1,092	1,080	1,083	25,900	1,083
2023-08-29	1,084	1,088	1,079	1,087	19,000	1,087
2023-08-28	1,069	1,076	1,065	1,076	21,400	1,076
2023-08-25	1,047	1,057	1,043	1,056	12,900	1,056
2023-08-24	1,039	1,053	1,039	1,053	23,900	1,053
2023-08-23	1,026	1,041	1,026	1,041	13,000	1,041
2023-08-22	1,026	1,026	1,020	1,026	13,800	1,026
2023-08-21	1,022	1,031	1,019	1,026	11,500	1,026
2023-08-18	1,018	1,021	1,012	1,015	18,800	1,015
2023-08-17	1,026	1,030	1,018	1,022	29,800	1,022
2023-08-16	1,046	1,046	1,031	1,031	18,100	1,031
2023-08-15	1,050	1,050	1,042	1,047	17,200	1,047
2023-08-14	1,062	1,066	1,049	1,051	21,500	1,051
2023-08-10	1,055	1,063	1,047	1,062	26,000	1,062
2023-08-09	1,073	1,073	1,055	1,057	15,700	1,057
2023-08-08	1,079	1,085	1,072	1,073	12,300	1,073
2023-08-07	1,061	1,077	1,060	1,072	21,000	1,072
2023-08-04	1,071	1,078	1,060	1,061	23,400	1,061
2023-08-03	1,082	1,082	1,071	1,078	44,300	1,078
2023-08-02	1,073	1,090	1,071	1,082	38,200	1,082
2023-08-01	1,065	1,084	1,065	1,081	46,800	1,081
2023-07-31	1,064	1,064	1,054	1,057	46,100	1,057
2023-07-28	1,055	1,058	1,047	1,056	29,600	1,056
2023-07-27	1,046	1,058	1,046	1,055	16,300	1,055
2023-07-26	1,046	1,052	1,039	1,046	20,000	1,046
2023-07-25	1,054	1,054	1,043	1,047	21,800	1,047
2023-07-24	1,045	1,053	1,041	1,053	31,400	1,053
2023-07-21	1,038	1,041	1,033	1,038	17,300	1,038
2023-07-20	1,047	1,047	1,034	1,038	14,200	1,038
2023-07-19	1,035	1,045	1,031	1,044	49,400	1,044
2023-07-18	1,025	1,032	1,020	1,031	41,400	1,031
2023-07-14	1,017	1,024	1,015	1,018	37,500	1,018
2023-07-13	1,011	1,013	1,004	1,012	23,300	1,012
2023-07-12	1,005	1,011	1,002	1,006	27,600	1,006
2023-07-11	1,002	1,008	1,002	1,005	18,100	1,005
2023-07-10	1,001	1,009	999	1,003	33,500	1,003
2023-07-07	999	1,003	990	997	28,900	997
2023-07-06	1,004	1,008	1,000	1,002	13,800	1,002
2023-07-05	1,008	1,008	1,001	1,007	31,700	1,007
2023-07-04	1,005	1,008	1,001	1,007	27,000	1,007
2023-07-03	1,005	1,010	1,003	1,004	33,900	1,004
2023-06-30	999	999	991	999	57,900	999
2023-06-29	997	999	990	995	28,800	995
2023-06-28	985	992	985	992	18,800	992
2023-06-27	979	983	974	978	13,900	978
2023-06-26	980	986	974	979	16,200	979
2023-06-23	984	989	977	981	29,400	981
2023-06-22	985	989	982	983	18,800	983
2023-06-21	986	990	983	984	25,800	984
2023-06-20	987	987	980	987	18,000	987
2023-06-19	980	988	976	988	21,300	988
2023-06-16	982	982	975	976	27,900	976
2023-06-15	979	985	978	978	15,300	978
2023-06-14	979	982	975	979	22,700	979
2023-06-13	980	983	975	979	27,300	979
2023-06-12	970	981	970	979	24,900	979
2023-06-09	965	970	963	967	37,100	967
2023-06-08	971	971	962	965	25,300	965
2023-06-07	967	972	964	964	22,400	964
2023-06-06	968	971	963	967	16,700	967
2023-06-05	974	974	967	968	28,300	968
2023-06-02	958	966	957	964	32,500	964
2023-06-01	959	964	949	951	57,800	951
2023-05-31	968	968	953	954	62,900	954
2023-05-30	980	981	970	974	19,000	974
2023-05-29	975	981	970	977	22,800	977
2023-05-26	980	985	969	969	20,600	969
2023-05-25	982	985	979	982	20,500	982
2023-05-24	981	988	979	987	17,300	987
2023-05-23	999	1,000	975	984	49,800	984
2023-05-22	984	998	984	998	24,700	998
2023-05-19	994	994	982	982	19,700	982
2023-05-18	1,004	1,004	989	992	27,000	992
2023-05-17	1,002	1,002	994	998	23,700	998
2023-05-16	1,002	1,003	994	1,002	20,900	1,002
2023-05-15	1,004	1,005	998	1,001	17,700	1,001
2023-05-12	992	1,003	992	1,000	23,700	1,000
2023-05-11	994	1,006	993	1,002	21,800	1,002
2023-05-10	1,003	1,006	993	993	18,800	993
2023-05-09	1,006	1,010	1,002	1,010	24,200	1,010
2023-05-08	993	1,006	991	1,006	35,800	1,006
2023-05-02	1,000	1,000	989	990	18,300	990
2023-05-01	1,000	1,002	993	1,001	51,000	1,001
2023-04-28	988	998	987	998	56,400	998
2023-04-27	981	987	978	987	36,200	987
2023-04-26	987	989	981	981	32,300	981
2023-04-25	985	993	985	991	63,700	991
2023-04-24	980	986	978	984	23,400	984
2023-04-21	980	985	976	978	17,900	978
2023-04-20	978	982	978	980	13,700	980
2023-04-19	985	986	980	986	20,900	986
2023-04-18	984	988	981	985	25,200	985
2023-04-17	987	987	978	980	16,600	980
2023-04-14	980	987	977	985	28,900	985
2023-04-13	970	979	967	979	25,800	979
2023-04-12	964	972	964	972	15,100	972
2023-04-11	966	968	961	965	23,600	965
2023-04-10	958	963	957	962	13,600	962
2023-04-07	958	963	954	956	35,600	956
2023-04-06	965	969	959	959	30,600	959
2023-04-05	982	982	968	970	28,200	970
2023-04-04	988	991	984	990	49,500	990
2023-04-03	975	988	973	984	48,100	984
2023-03-31	970	973	963	970	45,600	970
2023-03-30	956	966	953	966	89,500	966
2023-03-29	970	978	968	978	134,800	978
2023-03-28	972	972	961	964	80,200	964
2023-03-27	969	973	963	968	97,700	968
2023-03-24	961	967	960	966	71,900	966
2023-03-23	955	967	953	967	46,500	967
2023-03-22	959	965	956	961	60,200	961
2023-03-20	956	957	947	947	91,300	947
2023-03-17	957	963	956	960	99,500	960
2023-03-16	950	956	946	953	84,500	953
2023-03-15	961	970	958	964	72,500	964
2023-03-14	964	964	949	952	106,300	952
2023-03-13	973	976	963	976	124,700	976
2023-03-10	984	992	976	979	158,900	979
2023-03-09	996	1,004	995	1,002	63,400	1,002
2023-03-08	992	996	990	995	35,200	995
2023-03-07	986	994	985	994	40,600	994
2023-03-06	986	993	985	988	72,200	988
2023-03-03	984	987	977	985	66,600	985
2023-03-02	983	985	976	980	55,400	980
2023-03-01	984	987	981	984	26,000	984
2023-02-28	983	988	982	984	36,400	984
2023-02-27	984	990	983	989	44,900	989
2023-02-24	979	984	978	984	32,800	984
2023-02-22	982	984	975	979	37,300	979
2023-02-21	989	990	982	982	21,300	982
2023-02-20	980	988	980	988	32,700	988
2023-02-17	979	981	977	977	24,800	977
2023-02-16	985	987	980	982	29,200	982
2023-02-15	993	993	978	980	28,000	980
2023-02-14	990	997	986	986	45,600	986
2023-02-13	985	989	981	984	38,100	984
2023-02-10	976	987	976	979	50,200	979
2023-02-09	975	980	974	977	46,800	977
2023-02-08	974	977	970	975	32,200	975
2023-02-07	970	974	970	970	22,700	970
2023-02-06	967	969	961	969	29,000	969
2023-02-03	958	961	956	959	43,800	959
2023-02-02	969	970	957	957	47,500	957
2023-02-01	973	975	965	965	45,100	965
2023-01-31	977	978	969	974	52,600	974
2023-01-30	970	977	968	968	71,400	968
2023-01-27	969	971	965	966	23,000	966
2023-01-26	973	974	968	968	24,200	968
2023-01-25	973	975	972	973	25,600	973
2023-01-24	979	983	972	975	55,900	975
2023-01-23	967	975	964	974	43,900	974
2023-01-20	964	967	962	963	19,100	963
2023-01-19	963	966	959	962	31,500	962
2023-01-18	959	968	956	963	47,400	963
2023-01-17	951	958	951	957	31,500	957
2023-01-16	947	956	947	950	31,100	950
2023-01-13	950	956	950	950	20,300	950
2023-01-12	953	956	951	955	19,700	955
2023-01-11	948	954	946	953	23,100	953
2023-01-10	947	950	943	945	20,700	945
2023-01-06	941	945	937	941	27,400	941
2023-01-05	949	949	940	941	29,900	941
2023-01-04	962	962	947	947	38,100	947

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

7893 (株)プロネクサス の時系列データ [2023年度]

7893 (株)プロネクサスの時系列データ [2023年度]