7034 (株)プロレド・パートナーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 380 | 396 | 380 | 392 | 31,700 | 392 |
| 2025-04-02 | 387 | 398 | 382 | 392 | 48,700 | 392 |
| 2025-04-01 | 392 | 398 | 387 | 387 | 15,500 | 387 |
| 2025-03-31 | 400 | 400 | 391 | 391 | 20,300 | 391 |
| 2025-03-28 | 416 | 416 | 405 | 405 | 30,800 | 405 |
| 2025-03-27 | 406 | 417 | 404 | 417 | 14,300 | 417 |
| 2025-03-26 | 410 | 413 | 406 | 413 | 12,900 | 413 |
| 2025-03-25 | 415 | 415 | 402 | 407 | 28,100 | 407 |
| 2025-03-24 | 417 | 417 | 403 | 407 | 38,700 | 407 |
| 2025-03-21 | 439 | 439 | 415 | 417 | 38,300 | 417 |
| 2025-03-19 | 416 | 447 | 416 | 438 | 78,000 | 438 |
| 2025-03-18 | 420 | 435 | 411 | 416 | 144,400 | 416 |
| 2025-03-17 | 448 | 470 | 443 | 457 | 56,700 | 457 |
| 2025-03-14 | 443 | 443 | 430 | 443 | 20,600 | 443 |
| 2025-03-13 | 445 | 446 | 435 | 443 | 10,900 | 443 |
| 2025-03-12 | 442 | 448 | 436 | 442 | 8,900 | 442 |
| 2025-03-11 | 442 | 445 | 418 | 442 | 37,200 | 442 |
| 2025-03-10 | 471 | 471 | 443 | 450 | 44,100 | 450 |
| 2025-03-07 | 459 | 465 | 443 | 461 | 43,900 | 461 |
| 2025-03-06 | 444 | 466 | 442 | 461 | 31,800 | 461 |
| 2025-03-05 | 424 | 444 | 424 | 428 | 23,100 | 428 |
| 2025-03-04 | 446 | 446 | 424 | 425 | 32,100 | 425 |
| 2025-03-03 | 435 | 448 | 435 | 443 | 15,500 | 443 |
| 2025-02-28 | 434 | 450 | 423 | 430 | 19,200 | 430 |
| 2025-02-27 | 441 | 475 | 436 | 436 | 76,400 | 436 |
| 2025-02-26 | 438 | 446 | 433 | 441 | 12,700 | 441 |
| 2025-02-25 | 425 | 449 | 425 | 439 | 55,500 | 439 |
| 2025-02-21 | 440 | 449 | 420 | 430 | 34,600 | 430 |
| 2025-02-20 | 443 | 458 | 436 | 440 | 27,000 | 440 |
| 2025-02-19 | 437 | 452 | 437 | 440 | 19,800 | 440 |
| 2025-02-18 | 424 | 445 | 418 | 437 | 18,900 | 437 |
| 2025-02-17 | 435 | 441 | 422 | 424 | 24,300 | 424 |
| 2025-02-14 | 412 | 435 | 410 | 434 | 38,800 | 434 |
| 2025-02-13 | 422 | 422 | 413 | 419 | 17,900 | 419 |
| 2025-02-12 | 415 | 421 | 407 | 407 | 16,200 | 407 |
| 2025-02-10 | 403 | 413 | 402 | 412 | 9,300 | 412 |
| 2025-02-07 | 400 | 412 | 400 | 405 | 12,800 | 405 |
| 2025-02-06 | 410 | 410 | 401 | 406 | 7,600 | 406 |
| 2025-02-05 | 405 | 410 | 402 | 403 | 11,300 | 403 |
| 2025-02-04 | 404 | 407 | 398 | 398 | 11,300 | 398 |
| 2025-02-03 | 418 | 418 | 397 | 399 | 32,200 | 399 |
| 2025-01-31 | 415 | 419 | 410 | 416 | 23,300 | 416 |
| 2025-01-30 | 419 | 421 | 414 | 417 | 19,500 | 417 |
| 2025-01-29 | 428 | 428 | 416 | 418 | 22,100 | 418 |
| 2025-01-28 | 421 | 428 | 416 | 426 | 26,900 | 426 |
| 2025-01-27 | 409 | 427 | 406 | 421 | 114,900 | 421 |
| 2025-01-24 | 396 | 413 | 391 | 406 | 71,600 | 406 |
| 2025-01-23 | 400 | 400 | 387 | 391 | 43,800 | 391 |
| 2025-01-22 | 404 | 417 | 399 | 402 | 69,100 | 402 |
| 2025-01-21 | 402 | 405 | 392 | 397 | 34,700 | 397 |
| 2025-01-20 | 390 | 404 | 383 | 402 | 28,900 | 402 |
| 2025-01-17 | 379 | 388 | 378 | 382 | 74,000 | 382 |
| 2025-01-16 | 391 | 396 | 382 | 382 | 31,600 | 382 |
| 2025-01-15 | 393 | 396 | 391 | 391 | 21,800 | 391 |
| 2025-01-14 | 400 | 400 | 392 | 392 | 39,000 | 392 |
| 2025-01-10 | 398 | 402 | 397 | 397 | 19,700 | 397 |
| 2025-01-09 | 403 | 410 | 398 | 398 | 29,900 | 398 |
| 2025-01-08 | 400 | 408 | 397 | 406 | 46,000 | 406 |
| 2025-01-07 | 394 | 405 | 387 | 404 | 67,500 | 404 |
| 2025-01-06 | 414 | 414 | 394 | 394 | 72,000 | 394 |
分割・併合履歴 ： [2020-01-09]1株→2株 [2019-06-07]1株→2株