7034 (株)プロレド・パートナーズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 474 | 526 | 474 | 511 | 82,800 | 511 |
| 2024-11-20 | 475 | 480 | 471 | 472 | 9,400 | 472 |
| 2024-11-19 | 475 | 482 | 468 | 474 | 22,700 | 474 |
| 2024-11-18 | 472 | 475 | 462 | 475 | 20,000 | 475 |
| 2024-11-15 | 473 | 482 | 468 | 470 | 21,000 | 470 |
| 2024-11-14 | 482 | 487 | 470 | 477 | 37,700 | 477 |
| 2024-11-13 | 467 | 486 | 467 | 485 | 25,800 | 485 |
| 2024-11-12 | 478 | 483 | 466 | 466 | 14,300 | 466 |
| 2024-11-11 | 452 | 479 | 452 | 470 | 29,200 | 470 |
| 2024-11-08 | 477 | 477 | 457 | 457 | 15,800 | 457 |
| 2024-11-07 | 479 | 479 | 464 | 465 | 12,800 | 465 |
| 2024-11-06 | 466 | 480 | 458 | 478 | 16,800 | 478 |
| 2024-11-05 | 479 | 479 | 458 | 458 | 15,900 | 458 |
| 2024-11-01 | 469 | 470 | 462 | 470 | 8,200 | 470 |
| 2024-10-31 | 477 | 477 | 470 | 472 | 18,800 | 472 |
| 2024-10-30 | 484 | 484 | 470 | 478 | 37,500 | 478 |
| 2024-10-29 | 482 | 487 | 477 | 483 | 25,800 | 483 |
| 2024-10-28 | 445 | 489 | 445 | 483 | 59,700 | 483 |
| 2024-10-25 | 453 | 457 | 442 | 445 | 24,300 | 445 |
| 2024-10-24 | 445 | 456 | 445 | 452 | 37,200 | 452 |
| 2024-10-23 | 474 | 474 | 450 | 450 | 73,200 | 450 |
| 2024-10-22 | 499 | 499 | 474 | 475 | 61,800 | 475 |
| 2024-10-21 | 498 | 505 | 498 | 501 | 15,500 | 501 |
| 2024-10-18 | 498 | 505 | 497 | 503 | 21,000 | 503 |
| 2024-10-17 | 499 | 506 | 499 | 500 | 21,200 | 500 |
| 2024-10-16 | 502 | 511 | 501 | 502 | 21,100 | 502 |
| 2024-10-15 | 492 | 508 | 489 | 506 | 14,600 | 506 |
| 2024-10-11 | 493 | 495 | 488 | 489 | 13,800 | 489 |
| 2024-10-10 | 502 | 502 | 489 | 493 | 15,100 | 493 |
| 2024-10-09 | 504 | 504 | 494 | 499 | 26,200 | 499 |
| 2024-10-08 | 510 | 510 | 496 | 497 | 41,800 | 497 |
| 2024-10-07 | 514 | 516 | 506 | 508 | 27,000 | 508 |
| 2024-10-04 | 512 | 515 | 505 | 508 | 29,300 | 508 |
| 2024-10-03 | 519 | 524 | 512 | 513 | 27,400 | 513 |
| 2024-10-02 | 513 | 524 | 513 | 513 | 42,900 | 513 |
| 2024-10-01 | 537 | 537 | 520 | 520 | 39,500 | 520 |
| 2024-09-30 | 545 | 557 | 526 | 527 | 95,700 | 527 |
| 2024-09-27 | 577 | 577 | 558 | 563 | 44,700 | 563 |
| 2024-09-26 | 580 | 589 | 564 | 575 | 59,700 | 575 |
| 2024-09-25 | 585 | 602 | 572 | 576 | 37,700 | 576 |
| 2024-09-24 | 590 | 592 | 574 | 580 | 52,600 | 580 |
| 2024-09-20 | 626 | 626 | 587 | 590 | 87,300 | 590 |
| 2024-09-19 | 622 | 627 | 603 | 617 | 124,500 | 617 |
| 2024-09-18 | 604 | 662 | 603 | 620 | 450,400 | 620 |
| 2024-09-17 | 556 | 616 | 550 | 584 | 375,300 | 584 |
| 2024-09-13 | 529 | 535 | 511 | 516 | 96,700 | 516 |
| 2024-09-12 | 535 | 550 | 528 | 539 | 40,500 | 539 |
| 2024-09-11 | 525 | 526 | 510 | 515 | 64,900 | 515 |
| 2024-09-10 | 548 | 548 | 528 | 530 | 39,800 | 530 |
| 2024-09-09 | 536 | 543 | 527 | 533 | 73,800 | 533 |
| 2024-09-06 | 569 | 576 | 543 | 556 | 64,300 | 556 |
| 2024-09-05 | 552 | 598 | 551 | 569 | 87,700 | 569 |
| 2024-09-04 | 556 | 568 | 544 | 547 | 75,900 | 547 |
| 2024-09-03 | 570 | 606 | 570 | 582 | 165,300 | 582 |
| 2024-09-02 | 568 | 577 | 550 | 568 | 109,900 | 568 |
| 2024-08-30 | 537 | 568 | 527 | 565 | 71,500 | 565 |
| 2024-08-29 | 529 | 536 | 527 | 528 | 20,700 | 528 |
| 2024-08-28 | 534 | 542 | 524 | 531 | 38,400 | 531 |
| 2024-08-27 | 535 | 543 | 534 | 534 | 30,500 | 534 |
| 2024-08-26 | 523 | 535 | 522 | 535 | 22,200 | 535 |
| 2024-08-23 | 528 | 534 | 520 | 523 | 42,800 | 523 |
| 2024-08-22 | 526 | 534 | 520 | 526 | 16,000 | 526 |
| 2024-08-21 | 533 | 533 | 519 | 526 | 24,600 | 526 |
| 2024-08-20 | 520 | 541 | 520 | 525 | 38,200 | 525 |
| 2024-08-19 | 529 | 537 | 507 | 511 | 31,700 | 511 |
| 2024-08-16 | 519 | 538 | 519 | 533 | 49,200 | 533 |
| 2024-08-15 | 501 | 513 | 498 | 509 | 40,000 | 509 |
| 2024-08-14 | 488 | 503 | 483 | 499 | 71,700 | 499 |
| 2024-08-13 | 473 | 496 | 473 | 496 | 44,300 | 496 |
| 2024-08-09 | 466 | 474 | 453 | 469 | 127,400 | 469 |
| 2024-08-08 | 457 | 472 | 452 | 458 | 89,400 | 458 |
| 2024-08-07 | 433 | 489 | 432 | 473 | 75,600 | 473 |
| 2024-08-06 | 421 | 463 | 421 | 434 | 98,500 | 434 |
| 2024-08-05 | 473 | 481 | 401 | 401 | 221,400 | 401 |
| 2024-08-02 | 511 | 514 | 479 | 481 | 153,100 | 481 |
| 2024-08-01 | 543 | 550 | 528 | 530 | 65,600 | 530 |
| 2024-07-31 | 536 | 556 | 527 | 551 | 43,500 | 551 |
| 2024-07-30 | 528 | 536 | 517 | 536 | 38,400 | 536 |
| 2024-07-29 | 515 | 539 | 515 | 533 | 43,800 | 533 |
| 2024-07-26 | 509 | 532 | 509 | 515 | 96,500 | 515 |
| 2024-07-25 | 537 | 544 | 519 | 519 | 102,100 | 519 |
| 2024-07-24 | 546 | 562 | 542 | 545 | 42,100 | 545 |
| 2024-07-23 | 551 | 562 | 549 | 553 | 27,900 | 553 |
| 2024-07-22 | 553 | 555 | 537 | 551 | 53,800 | 551 |
| 2024-07-19 | 565 | 570 | 555 | 555 | 48,900 | 555 |
| 2024-07-18 | 572 | 578 | 562 | 568 | 30,500 | 568 |
| 2024-07-17 | 576 | 596 | 573 | 579 | 36,600 | 579 |
| 2024-07-16 | 585 | 596 | 571 | 575 | 34,200 | 575 |
| 2024-07-12 | 575 | 598 | 575 | 584 | 61,700 | 584 |
| 2024-07-11 | 574 | 580 | 567 | 571 | 57,300 | 571 |
| 2024-07-10 | 611 | 611 | 556 | 573 | 185,200 | 573 |
| 2024-07-09 | 580 | 624 | 580 | 618 | 93,500 | 618 |
| 2024-07-08 | 601 | 612 | 578 | 580 | 71,300 | 580 |
| 2024-07-05 | 602 | 615 | 600 | 601 | 36,200 | 601 |
| 2024-07-04 | 602 | 613 | 595 | 597 | 37,700 | 597 |
| 2024-07-03 | 600 | 613 | 588 | 592 | 70,900 | 592 |
| 2024-07-02 | 597 | 609 | 583 | 597 | 124,500 | 597 |
| 2024-07-01 | 616 | 616 | 568 | 587 | 237,500 | 587 |
| 2024-06-28 | 691 | 697 | 595 | 617 | 334,300 | 617 |
| 2024-06-27 | 687 | 692 | 665 | 681 | 105,600 | 681 |
| 2024-06-26 | 713 | 726 | 687 | 697 | 60,800 | 697 |
| 2024-06-25 | 741 | 747 | 717 | 727 | 45,400 | 727 |
| 2024-06-24 | 736 | 758 | 705 | 741 | 76,500 | 741 |
| 2024-06-21 | 692 | 747 | 685 | 721 | 140,500 | 721 |
| 2024-06-20 | 714 | 734 | 660 | 692 | 113,700 | 692 |
| 2024-06-19 | 740 | 742 | 689 | 707 | 171,400 | 707 |
| 2024-06-18 | 751 | 760 | 679 | 752 | 555,300 | 752 |
| 2024-06-17 | 669 | 721 | 640 | 721 | 561,300 | 721 |
| 2024-06-14 | 600 | 632 | 599 | 621 | 120,600 | 621 |
| 2024-06-13 | 652 | 657 | 612 | 613 | 60,900 | 613 |
| 2024-06-12 | 643 | 666 | 630 | 632 | 83,700 | 632 |
| 2024-06-11 | 632 | 648 | 631 | 639 | 23,900 | 639 |
| 2024-06-10 | 645 | 649 | 629 | 639 | 26,600 | 639 |
| 2024-06-07 | 609 | 633 | 609 | 626 | 32,300 | 626 |
| 2024-06-06 | 613 | 631 | 604 | 609 | 50,500 | 609 |
| 2024-06-05 | 655 | 655 | 621 | 621 | 62,800 | 621 |
| 2024-06-04 | 625 | 666 | 625 | 655 | 86,000 | 655 |
| 2024-06-03 | 660 | 683 | 621 | 627 | 121,100 | 627 |
| 2024-05-31 | 647 | 647 | 612 | 640 | 88,800 | 640 |
| 2024-05-30 | 662 | 670 | 614 | 637 | 148,300 | 637 |
| 2024-05-29 | 614 | 670 | 600 | 652 | 177,000 | 652 |
| 2024-05-28 | 590 | 658 | 590 | 631 | 256,500 | 631 |
| 2024-05-27 | 600 | 605 | 576 | 596 | 106,800 | 596 |
| 2024-05-24 | 541 | 629 | 531 | 596 | 412,300 | 596 |
| 2024-05-23 | 530 | 625 | 529 | 561 | 571,400 | 561 |
| 2024-05-22 | 526 | 566 | 519 | 530 | 92,700 | 530 |
| 2024-05-21 | 509 | 540 | 509 | 532 | 34,300 | 532 |
| 2024-05-20 | 532 | 532 | 496 | 519 | 74,200 | 519 |
| 2024-05-17 | 455 | 529 | 447 | 522 | 132,300 | 522 |
| 2024-05-16 | 463 | 470 | 454 | 459 | 15,600 | 459 |
| 2024-05-15 | 472 | 473 | 453 | 471 | 22,700 | 471 |
| 2024-05-14 | 458 | 485 | 458 | 477 | 38,600 | 477 |
| 2024-05-13 | 447 | 479 | 447 | 461 | 34,800 | 461 |
| 2024-05-10 | 442 | 453 | 439 | 447 | 24,400 | 447 |
| 2024-05-09 | 480 | 481 | 439 | 450 | 47,300 | 450 |
| 2024-05-08 | 408 | 480 | 407 | 467 | 93,900 | 467 |
| 2024-05-07 | 400 | 415 | 395 | 408 | 32,100 | 408 |
| 2024-05-02 | 404 | 409 | 395 | 402 | 45,500 | 402 |
| 2024-05-01 | 427 | 427 | 406 | 406 | 28,500 | 406 |
| 2024-04-30 | 440 | 448 | 409 | 419 | 48,100 | 419 |
| 2024-04-26 | 439 | 440 | 420 | 420 | 44,600 | 420 |
| 2024-04-25 | 462 | 474 | 437 | 442 | 24,100 | 442 |
| 2024-04-24 | 482 | 482 | 462 | 469 | 19,400 | 469 |
| 2024-04-23 | 478 | 490 | 478 | 481 | 9,100 | 481 |
| 2024-04-22 | 466 | 491 | 466 | 479 | 28,100 | 479 |
| 2024-04-19 | 484 | 484 | 455 | 466 | 113,400 | 466 |
| 2024-04-18 | 485 | 497 | 479 | 487 | 5,500 | 487 |
| 2024-04-17 | 498 | 506 | 485 | 485 | 22,000 | 485 |
| 2024-04-16 | 519 | 534 | 500 | 508 | 21,900 | 508 |
| 2024-04-15 | 519 | 541 | 508 | 526 | 26,700 | 526 |
| 2024-04-12 | 499 | 546 | 499 | 525 | 52,800 | 525 |
| 2024-04-11 | 503 | 506 | 490 | 499 | 9,500 | 499 |
| 2024-04-10 | 494 | 508 | 492 | 503 | 7,900 | 503 |
| 2024-04-09 | 517 | 517 | 491 | 499 | 21,300 | 499 |
| 2024-04-08 | 474 | 519 | 474 | 515 | 44,700 | 515 |
| 2024-04-05 | 470 | 475 | 447 | 470 | 35,200 | 470 |
| 2024-04-04 | 486 | 494 | 468 | 470 | 29,800 | 470 |
| 2024-04-03 | 482 | 500 | 481 | 485 | 25,000 | 485 |
| 2024-04-02 | 500 | 500 | 484 | 484 | 32,600 | 484 |
| 2024-04-01 | 502 | 510 | 485 | 506 | 39,700 | 506 |
| 2024-03-29 | 475 | 511 | 475 | 511 | 30,800 | 511 |
| 2024-03-28 | 496 | 514 | 473 | 481 | 54,400 | 481 |
| 2024-03-27 | 509 | 556 | 493 | 502 | 163,000 | 502 |
| 2024-03-26 | 537 | 545 | 505 | 510 | 178,800 | 510 |
| 2024-03-25 | 505 | 545 | 502 | 545 | 335,600 | 545 |
| 2024-03-22 | 509 | 510 | 452 | 465 | 102,500 | 465 |
| 2024-03-21 | 514 | 514 | 475 | 486 | 191,100 | 486 |
| 2024-03-19 | 445 | 527 | 440 | 527 | 288,100 | 527 |
| 2024-03-18 | 410 | 474 | 409 | 447 | 242,300 | 447 |
| 2024-03-15 | 381 | 399 | 381 | 396 | 11,300 | 396 |
| 2024-03-14 | 374 | 379 | 369 | 378 | 12,200 | 378 |
| 2024-03-13 | 385 | 385 | 371 | 374 | 5,400 | 374 |
| 2024-03-12 | 391 | 391 | 380 | 385 | 12,200 | 385 |
| 2024-03-11 | 400 | 400 | 385 | 390 | 12,900 | 390 |
| 2024-03-08 | 394 | 400 | 392 | 398 | 13,700 | 398 |
| 2024-03-07 | 398 | 398 | 385 | 394 | 18,100 | 394 |
| 2024-03-06 | 388 | 403 | 385 | 398 | 51,300 | 398 |
| 2024-03-05 | 373 | 387 | 361 | 385 | 28,900 | 385 |
| 2024-03-04 | 376 | 378 | 367 | 367 | 11,700 | 367 |
| 2024-03-01 | 379 | 379 | 370 | 376 | 9,800 | 376 |
| 2024-02-29 | 375 | 381 | 375 | 379 | 19,900 | 379 |
| 2024-02-28 | 364 | 373 | 355 | 373 | 16,000 | 373 |
| 2024-02-27 | 360 | 367 | 352 | 367 | 10,300 | 367 |
| 2024-02-26 | 356 | 360 | 352 | 359 | 6,600 | 359 |
| 2024-02-22 | 352 | 359 | 352 | 356 | 6,200 | 356 |
| 2024-02-21 | 355 | 360 | 355 | 358 | 7,100 | 358 |
| 2024-02-20 | 358 | 361 | 356 | 356 | 8,400 | 356 |
| 2024-02-19 | 357 | 364 | 355 | 360 | 10,600 | 360 |
| 2024-02-16 | 341 | 357 | 339 | 357 | 11,300 | 357 |
| 2024-02-15 | 344 | 345 | 339 | 340 | 17,200 | 340 |
| 2024-02-14 | 349 | 349 | 345 | 345 | 5,200 | 345 |
| 2024-02-13 | 348 | 350 | 347 | 350 | 9,300 | 350 |
| 2024-02-09 | 350 | 352 | 349 | 352 | 8,200 | 352 |
| 2024-02-08 | 353 | 354 | 350 | 350 | 8,700 | 350 |
| 2024-02-07 | 353 | 355 | 353 | 355 | 5,800 | 355 |
| 2024-02-06 | 357 | 358 | 355 | 355 | 5,500 | 355 |
| 2024-02-05 | 367 | 367 | 359 | 361 | 5,100 | 361 |
| 2024-02-02 | 368 | 368 | 358 | 368 | 5,200 | 368 |
| 2024-02-01 | 366 | 372 | 366 | 367 | 5,400 | 367 |
| 2024-01-31 | 358 | 370 | 358 | 367 | 7,500 | 367 |
| 2024-01-30 | 360 | 366 | 357 | 366 | 9,000 | 366 |
| 2024-01-29 | 358 | 361 | 357 | 361 | 4,100 | 361 |
| 2024-01-26 | 370 | 370 | 356 | 357 | 27,700 | 357 |
| 2024-01-25 | 377 | 377 | 363 | 369 | 13,200 | 369 |
| 2024-01-24 | 365 | 372 | 365 | 372 | 7,900 | 372 |
| 2024-01-23 | 375 | 375 | 366 | 366 | 12,700 | 366 |
| 2024-01-22 | 366 | 375 | 366 | 373 | 7,800 | 373 |
| 2024-01-19 | 362 | 366 | 362 | 362 | 11,300 | 362 |
| 2024-01-18 | 363 | 367 | 363 | 366 | 4,500 | 366 |
| 2024-01-17 | 367 | 373 | 363 | 363 | 14,500 | 363 |
| 2024-01-16 | 365 | 374 | 363 | 363 | 28,200 | 363 |
| 2024-01-15 | 354 | 366 | 354 | 362 | 12,000 | 362 |
| 2024-01-12 | 357 | 362 | 352 | 353 | 10,900 | 353 |
| 2024-01-11 | 355 | 365 | 355 | 359 | 20,800 | 359 |
| 2024-01-10 | 346 | 365 | 342 | 353 | 26,200 | 353 |
| 2024-01-09 | 345 | 346 | 341 | 341 | 17,300 | 341 |
| 2024-01-05 | 341 | 345 | 338 | 345 | 14,700 | 345 |
| 2024-01-04 | 351 | 351 | 337 | 342 | 21,700 | 342 |
分割・併合履歴 ： [2020-01-09]1株→2株 [2019-06-07]1株→2株
