7034 (株)プロレド・パートナーズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,540	8,550	8,400	8,430	15,200	4,215
2019-12-27	8,450	8,550	8,370	8,520	19,700	4,260
2019-12-26	8,520	8,550	8,370	8,510	27,100	4,255
2019-12-25	8,200	8,610	8,150	8,510	44,300	4,255
2019-12-24	8,240	8,280	8,030	8,140	30,400	4,070
2019-12-23	8,390	8,400	8,090	8,200	35,800	4,100
2019-12-20	8,680	8,760	8,370	8,400	54,400	4,200
2019-12-19	8,590	8,820	8,500	8,710	57,700	4,355
2019-12-18	9,050	9,280	8,520	8,540	121,800	4,270
2019-12-17	8,450	9,430	8,390	9,030	373,800	4,515
2019-12-16	8,000	8,170	7,860	8,000	73,600	4,000
2019-12-13	8,180	8,180	7,980	8,020	29,900	4,010
2019-12-12	8,180	8,190	7,970	8,030	35,200	4,015
2019-12-11	8,210	8,270	8,030	8,080	33,200	4,040
2019-12-10	8,310	8,390	8,160	8,200	24,300	4,100
2019-12-09	8,570	8,570	8,260	8,310	26,200	4,155
2019-12-06	8,390	8,500	8,270	8,430	21,200	4,215
2019-12-05	8,710	8,710	8,370	8,390	30,600	4,195
2019-12-04	8,780	8,780	8,510	8,620	22,900	4,310
2019-12-03	8,950	8,990	8,740	8,810	41,300	4,405
2019-12-02	9,270	9,290	9,050	9,070	13,800	4,535
2019-11-29	9,310	9,400	9,120	9,120	18,600	4,560
2019-11-28	9,350	9,420	9,220	9,310	8,800	4,655
2019-11-27	9,300	9,500	9,300	9,350	13,800	4,675
2019-11-26	9,450	9,450	9,160	9,400	15,600	4,700
2019-11-25	9,450	9,510	9,300	9,360	13,800	4,680
2019-11-22	9,550	9,680	9,420	9,450	28,700	4,725
2019-11-21	9,030	9,540	9,030	9,500	40,800	4,750
2019-11-20	9,210	9,280	9,000	9,080	23,200	4,540
2019-11-19	9,050	9,360	8,960	9,300	40,100	4,650
2019-11-18	8,840	9,280	8,810	9,110	55,300	4,555
2019-11-15	8,400	8,750	8,310	8,710	43,300	4,355
2019-11-14	8,390	8,460	8,230	8,290	24,700	4,145
2019-11-13	8,230	8,410	8,110	8,330	27,600	4,165
2019-11-12	8,170	8,240	8,040	8,230	21,200	4,115
2019-11-11	8,020	8,200	7,920	8,170	28,400	4,085
2019-11-08	8,340	8,340	7,960	8,000	27,800	4,000
2019-11-07	8,280	8,370	8,140	8,210	21,300	4,105
2019-11-06	8,340	8,480	8,250	8,280	17,700	4,140
2019-11-05	8,560	8,560	8,350	8,410	17,600	4,205
2019-11-01	8,590	8,630	8,460	8,510	6,600	4,255
2019-10-31	8,510	8,700	8,410	8,670	29,700	4,335
2019-10-30	8,420	8,570	8,330	8,430	23,300	4,215
2019-10-29	8,760	8,770	8,430	8,430	22,900	4,215
2019-10-28	8,600	8,800	8,530	8,680	17,600	4,340
2019-10-25	8,480	8,670	8,360	8,630	16,100	4,315
2019-10-24	8,650	8,730	8,470	8,480	19,000	4,240
2019-10-23	8,500	8,760	8,450	8,650	34,200	4,325
2019-10-21	8,310	8,350	8,210	8,350	8,000	4,175
2019-10-18	8,350	8,390	8,250	8,310	13,200	4,155
2019-10-17	8,480	8,550	8,330	8,390	14,900	4,195
2019-10-16	8,600	8,600	8,240	8,350	20,700	4,175
2019-10-15	8,270	8,450	8,180	8,320	15,900	4,160
2019-10-11	8,460	8,460	8,230	8,270	29,500	4,135
2019-10-10	8,800	8,800	8,500	8,600	36,800	4,300
2019-10-09	9,250	9,420	8,740	8,770	54,300	4,385
2019-10-08	8,930	9,400	8,770	9,320	70,900	4,660
2019-10-07	9,030	9,050	8,800	8,960	28,300	4,480
2019-10-04	8,990	9,070	8,830	8,990	51,500	4,495
2019-10-03	8,910	8,920	8,700	8,850	45,800	4,425
2019-10-02	8,880	9,180	8,730	9,100	46,100	4,550
2019-10-01	9,010	9,080	8,630	8,910	52,100	4,455
2019-09-30	8,670	8,930	8,600	8,920	58,100	4,460
2019-09-27	8,820	8,860	8,370	8,550	70,600	4,275
2019-09-26	8,700	9,130	8,630	8,940	97,700	4,470
2019-09-25	8,550	8,700	8,360	8,680	106,700	4,340
2019-09-24	9,100	9,830	8,780	8,790	168,500	4,395
2019-09-20	8,810	9,440	8,810	9,150	141,600	4,575
2019-09-19	8,000	8,490	7,960	8,410	94,200	4,205
2019-09-18	7,500	8,100	7,210	7,610	142,500	3,805
2019-09-17	7,150	7,760	7,100	7,430	70,700	3,715
2019-09-13	7,160	7,250	6,720	7,060	92,900	3,530
2019-09-12	6,840	6,850	6,500	6,590	31,500	3,295
2019-09-11	7,150	7,150	6,710	6,780	32,200	3,390
2019-09-10	7,290	7,340	7,120	7,120	34,600	3,560
2019-09-09	7,200	7,390	7,150	7,240	15,500	3,620
2019-09-06	7,240	7,340	7,100	7,160	17,200	3,580
2019-09-05	7,210	7,370	7,080	7,090	35,900	3,545
2019-09-04	6,830	7,150	6,790	7,100	56,400	3,550
2019-09-03	6,720	6,750	6,630	6,730	5,100	3,365
2019-09-02	6,860	7,010	6,740	6,780	16,600	3,390
2019-08-30	6,580	6,840	6,580	6,830	15,300	3,415
2019-08-29	6,450	6,690	6,290	6,580	21,500	3,290
2019-08-28	6,360	6,450	6,260	6,360	16,700	3,180
2019-08-27	6,440	6,450	6,340	6,350	7,200	3,175
2019-08-26	6,450	6,520	6,340	6,380	15,500	3,190
2019-08-23	6,610	6,640	6,450	6,550	15,800	3,275
2019-08-22	6,800	6,810	6,550	6,590	12,700	3,295
2019-08-21	6,610	6,830	6,550	6,780	18,500	3,390
2019-08-20	6,520	6,660	6,480	6,550	13,600	3,275
2019-08-19	6,450	6,700	6,430	6,500	20,300	3,250
2019-08-16	6,380	6,420	6,290	6,350	9,300	3,175
2019-08-15	6,440	6,550	6,270	6,380	20,100	3,190
2019-08-14	6,630	6,790	6,530	6,640	25,100	3,320
2019-08-13	6,470	6,730	6,370	6,730	24,700	3,365
2019-08-09	6,280	6,430	6,250	6,270	8,300	3,135
2019-08-08	6,250	6,320	6,210	6,280	11,400	3,140
2019-08-07	6,510	6,550	6,260	6,330	13,100	3,165
2019-08-06	6,490	6,600	6,300	6,420	32,500	3,210
2019-08-05	6,500	6,810	6,300	6,680	43,100	3,340
2019-08-02	6,340	6,500	6,340	6,490	9,000	3,245
2019-08-01	6,580	6,650	6,400	6,450	13,400	3,225
2019-07-31	6,360	6,650	6,310	6,590	20,000	3,295
2019-07-30	6,670	6,760	6,330	6,420	36,500	3,210
2019-07-29	6,690	6,810	6,640	6,670	10,200	3,335
2019-07-26	6,500	6,780	6,500	6,660	21,300	3,330
2019-07-25	6,490	6,580	6,440	6,500	16,200	3,250
2019-07-24	6,620	6,700	6,470	6,560	23,000	3,280
2019-07-23	6,720	6,760	6,610	6,710	13,900	3,355
2019-07-22	6,770	6,840	6,620	6,720	18,100	3,360
2019-07-19	6,630	6,740	6,580	6,690	28,400	3,345
2019-07-18	6,560	6,780	6,400	6,580	53,300	3,290
2019-07-17	7,120	7,200	6,740	6,750	48,900	3,375
2019-07-16	7,130	7,320	7,060	7,320	19,300	3,660
2019-07-12	7,180	7,430	7,010	7,270	37,800	3,635
2019-07-11	7,490	7,490	7,040	7,120	39,200	3,560
2019-07-10	7,280	7,510	7,260	7,390	28,600	3,695
2019-07-09	7,630	7,710	7,290	7,370	47,700	3,685
2019-07-08	8,100	8,100	7,420	7,520	83,100	3,760
2019-07-05	7,850	8,050	7,650	8,000	57,300	4,000
2019-07-04	7,610	8,040	7,560	7,950	104,400	3,975
2019-07-03	7,420	7,520	7,240	7,520	39,300	3,760
2019-07-02	7,400	7,680	7,300	7,440	50,200	3,720
2019-07-01	7,350	7,660	7,260	7,530	43,700	3,765
2019-06-28	7,550	7,550	7,170	7,270	69,400	3,635
2019-06-27	7,000	7,740	6,950	7,580	104,500	3,790
2019-06-26	7,020	7,200	6,960	7,080	43,100	3,540
2019-06-25	7,120	7,230	6,880	7,060	45,700	3,530
2019-06-24	6,850	7,270	6,590	7,200	99,900	3,600
2019-06-21	6,950	7,460	6,850	7,080	114,200	3,540
2019-06-20	6,820	7,100	6,660	6,850	69,200	3,425
2019-06-19	6,940	7,030	6,730	6,820	98,900	3,410
2019-06-18	6,760	7,050	6,520	6,950	162,600	3,475
2019-06-17	6,400	6,670	6,160	6,600	190,100	3,300
2019-06-14	5,470	5,800	5,440	5,800	54,700	2,900
2019-06-13	5,480	5,670	5,430	5,570	27,600	2,785
2019-06-12	5,400	5,600	5,340	5,510	19,400	2,755
2019-06-11	5,310	5,650	5,310	5,480	24,300	2,740
2019-06-10	5,090	5,540	5,020	5,360	34,400	2,680
2019-06-07	5,350	5,350	5,020	5,040	28,900	2,520
2019-06-06	10,640	10,880	10,370	10,610	16,400	2,652.50
2019-06-05	10,700	10,810	10,340	10,530	8,200	2,632.50
2019-06-04	10,830	10,830	10,040	10,550	10,300	2,637.50
2019-06-03	11,130	11,150	10,430	10,670	23,100	2,667.50
2019-05-31	11,210	11,370	10,910	11,240	18,000	2,810
2019-05-30	11,120	11,500	11,110	11,200	13,500	2,800
2019-05-29	11,290	11,360	11,050	11,130	16,900	2,782.50
2019-05-28	10,810	11,630	10,810	11,440	28,300	2,860
2019-05-27	10,690	10,830	10,530	10,720	5,800	2,680
2019-05-24	10,470	10,680	10,360	10,670	7,800	2,667.50
2019-05-23	10,630	10,770	10,400	10,670	9,400	2,667.50
2019-05-22	11,120	11,250	10,630	10,630	23,000	2,657.50
2019-05-21	11,470	11,580	10,920	11,070	22,900	2,767.50
2019-05-20	11,120	12,240	11,100	11,470	93,300	2,867.50
2019-05-17	10,790	10,790	10,510	10,570	9,200	2,642.50
2019-05-16	10,670	10,830	10,560	10,680	9,300	2,670
2019-05-15	10,930	10,930	10,550	10,670	10,700	2,667.50
2019-05-14	10,500	11,100	10,200	10,990	25,300	2,747.50
2019-05-13	11,050	11,150	10,790	10,910	19,500	2,727.50
2019-05-10	11,110	11,580	10,830	10,850	22,500	2,712.50
2019-05-09	11,500	11,600	10,850	11,000	25,500	2,750
2019-05-08	11,010	11,810	10,800	11,530	33,800	2,882.50
2019-05-07	11,220	11,240	10,840	11,010	16,200	2,752.50
2019-04-26	11,020	11,510	10,900	11,430	9,200	2,857.50
2019-04-25	11,320	11,320	10,810	11,210	20,200	2,802.50
2019-04-24	11,160	11,440	11,020	11,140	15,300	2,785
2019-04-23	11,840	11,840	11,110	11,200	26,500	2,800
2019-04-22	11,850	11,920	11,430	11,710	27,900	2,927.50
2019-04-19	11,900	12,170	11,290	11,950	46,800	2,987.50
2019-04-18	12,150	12,330	11,830	11,950	41,300	2,987.50
2019-04-17	11,690	12,630	11,500	12,320	61,400	3,080
2019-04-16	11,110	11,540	11,000	11,340	28,800	2,835
2019-04-15	10,930	11,840	10,750	11,190	60,400	2,797.50
2019-04-12	11,170	11,390	10,760	11,010	73,200	2,752.50
2019-04-11	10,820	11,390	10,690	11,130	98,100	2,782.50
2019-04-10	9,480	10,980	9,410	10,980	202,100	2,745
2019-04-09	9,580	9,600	9,240	9,480	28,100	2,370
2019-04-08	9,050	9,780	9,050	9,730	59,400	2,432.50
2019-04-05	8,710	9,130	8,710	9,050	35,500	2,262.50
2019-04-04	9,060	9,060	8,670	8,700	20,400	2,175
2019-04-03	9,030	9,160	8,900	9,060	17,900	2,265
2019-04-02	9,240	9,340	8,940	9,140	29,200	2,285
2019-04-01	9,190	9,590	9,150	9,290	33,600	2,322.50
2019-03-29	9,480	9,530	9,030	9,090	49,700	2,272.50
2019-03-28	9,710	9,710	9,260	9,340	58,300	2,335
2019-03-27	9,510	10,170	9,480	9,640	77,000	2,410
2019-03-26	9,900	10,000	9,180	9,260	55,800	2,315
2019-03-25	9,860	10,000	9,420	9,790	57,900	2,447.50
2019-03-22	9,880	10,650	9,760	10,160	89,000	2,540
2019-03-20	9,990	10,300	9,370	9,490	50,100	2,372.50
2019-03-19	9,790	10,910	9,490	10,000	118,200	2,500
2019-03-18	9,000	9,770	8,990	9,700	133,100	2,425
2019-03-15	8,490	8,660	8,060	8,270	45,900	2,067.50
2019-03-14	8,850	8,970	8,450	8,640	19,200	2,160
2019-03-13	9,010	9,010	8,630	8,840	18,400	2,210
2019-03-12	9,290	9,400	9,010	9,010	29,200	2,252.50
2019-03-11	9,090	9,370	8,880	9,250	44,800	2,312.50
2019-03-08	8,670	9,200	8,520	9,100	40,900	2,275
2019-03-07	8,600	8,930	8,590	8,750	33,900	2,187.50
2019-03-06	8,340	8,690	8,220	8,650	19,300	2,162.50
2019-03-05	8,430	8,660	8,290	8,340	18,800	2,085
2019-03-04	8,500	8,840	8,500	8,580	41,900	2,145
2019-03-01	8,230	8,550	8,230	8,420	35,400	2,105
2019-02-28	8,100	8,380	8,050	8,140	25,900	2,035
2019-02-27	8,110	8,400	8,040	8,190	42,100	2,047.50
2019-02-26	7,820	8,240	7,820	8,110	31,300	2,027.50
2019-02-25	7,580	8,170	7,540	7,860	33,700	1,965
2019-02-22	7,580	7,580	7,310	7,490	17,600	1,872.50
2019-02-21	7,640	7,660	7,500	7,600	13,100	1,900
2019-02-20	7,630	7,720	7,530	7,580	18,500	1,895
2019-02-19	7,500	7,590	7,390	7,560	23,800	1,890
2019-02-18	7,210	7,510	7,110	7,350	29,200	1,837.50
2019-02-15	7,010	7,080	6,910	7,060	22,600	1,765
2019-02-14	7,300	7,480	7,060	7,120	26,800	1,780
2019-02-13	7,610	7,610	7,250	7,280	24,700	1,820
2019-02-12	7,780	7,870	7,350	7,460	32,200	1,865
2019-02-08	8,050	8,070	7,630	7,710	31,800	1,927.50
2019-02-07	8,200	8,450	8,120	8,170	39,900	2,042.50
2019-02-06	8,300	8,430	8,060	8,160	32,000	2,040
2019-02-05	8,140	8,350	7,980	8,270	33,100	2,067.50
2019-02-04	8,200	8,350	8,020	8,040	33,900	2,010
2019-02-01	8,260	8,260	7,980	8,160	29,400	2,040
2019-01-31	8,010	8,500	7,910	8,160	60,500	2,040
2019-01-30	8,110	8,140	7,820	7,860	31,200	1,965
2019-01-29	7,830	8,290	7,710	8,170	37,500	2,042.50
2019-01-28	8,450	8,490	7,900	7,980	38,700	1,995
2019-01-25	8,100	8,750	8,090	8,440	64,600	2,110
2019-01-24	8,200	8,240	8,010	8,140	19,900	2,035
2019-01-23	7,920	8,270	7,900	8,050	18,500	2,012.50
2019-01-22	8,050	8,160	7,790	8,040	20,900	2,010
2019-01-21	8,320	8,430	7,960	8,010	35,500	2,002.50
2019-01-18	7,740	8,250	7,700	8,020	46,300	2,005
2019-01-17	7,650	7,740	7,470	7,660	18,100	1,915
2019-01-16	7,950	7,960	7,520	7,600	23,000	1,900
2019-01-15	7,480	7,940	7,480	7,860	20,400	1,965
2019-01-11	7,290	7,650	7,280	7,580	30,700	1,895
2019-01-10	7,600	7,600	7,220	7,270	29,300	1,817.50
2019-01-09	7,800	7,990	7,670	7,670	31,700	1,917.50
2019-01-08	7,680	7,940	7,560	7,610	27,900	1,902.50
2019-01-07	7,950	7,970	7,670	7,670	25,700	1,917.50
2019-01-04	7,290	7,650	7,090	7,650	29,800	1,912.50

分割・併合履歴： [2020-01-09]1株→2株 [2019-06-07]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7034 (株)プロレド・パートナーズ の時系列データ [2019年度]

7034 (株)プロレド・パートナーズの時系列データ [2019年度]