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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
