1. HOME >
  2. 株価時系列 >
  3. 7034 >
  4. 2021年

7034 (株)プロレド・パートナーズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0531,0531,0241,02845,3001,028
2021-12-291,0381,0761,0281,072108,3001,072
2021-12-281,0151,0461,0121,03899,7001,038
2021-12-271,0281,0289831,003107,0001,003
2021-12-241,0601,0801,0211,027102,1001,027
2021-12-231,0711,0851,0381,04653,9001,046
2021-12-221,0131,0691,0021,066120,5001,066
2021-12-219991,014964998122,200998
2021-12-201,0001,015974982210,800982
2021-12-171,0001,0431,0001,016229,3001,016
2021-12-161,0821,0901,0001,018505,7001,018
2021-12-151,1941,2331,1821,202187,2001,202
2021-12-141,2401,2411,1901,217130,5001,217
2021-12-131,2421,2831,2251,24568,4001,245
2021-12-101,2621,2631,2211,22273,5001,222
2021-12-091,2541,3071,2541,271110,6001,271
2021-12-081,2591,2771,2441,25459,4001,254
2021-12-071,1961,2471,1881,23977,4001,239
2021-12-061,1601,1831,1431,166113,6001,166
2021-12-031,1201,1681,1151,16466,6001,164
2021-12-021,1371,1421,1021,113100,4001,113
2021-12-011,1301,1641,1061,14665,2001,146
2021-11-301,1861,2111,1511,15264,9001,152
2021-11-291,1911,2251,1661,181119,7001,181
2021-11-261,2421,2421,2071,22063,0001,220
2021-11-251,2631,2791,2461,25180,3001,251
2021-11-241,2971,2971,2381,257117,2001,257
2021-11-221,2861,3131,2621,30967,7001,309
2021-11-191,3241,3301,2801,288131,3001,288
2021-11-181,3451,3761,3261,338116,6001,338
2021-11-171,3461,3951,3411,344163,6001,344
2021-11-161,3301,3411,3081,33779,4001,337
2021-11-151,2921,3351,2921,331144,7001,331
2021-11-121,1901,2811,1881,267131,1001,267
2021-11-111,2121,2121,1911,193178,8001,193
2021-11-101,2271,2541,2111,23076,9001,230
2021-11-091,2721,2811,2391,242100,8001,242
2021-11-081,2901,2921,2621,28065,4001,280
2021-11-051,3481,3501,2811,296158,4001,296
2021-11-041,3561,3781,3461,35577,2001,355
2021-11-021,3301,3591,3251,34579,8001,345
2021-11-011,3341,3501,3161,32468,9001,324
2021-10-291,3281,3461,2961,31391,9001,313
2021-10-281,3301,3441,3061,33386,1001,333
2021-10-271,3731,3731,3201,32578,4001,325
2021-10-261,3501,3681,3341,35969,6001,359
2021-10-251,3391,3391,3071,329126,7001,329
2021-10-221,3801,3801,3461,350136,3001,350
2021-10-211,4151,4241,3821,384167,2001,384
2021-10-201,4601,4911,4311,440196,6001,440
2021-10-191,4001,4031,3801,400100,8001,400
2021-10-181,4321,4321,3891,401156,5001,401
2021-10-151,4361,4711,4281,43196,7001,431
2021-10-141,4401,4601,4101,430118,2001,430
2021-10-131,4311,4621,4231,457166,6001,457
2021-10-121,5471,5471,4761,489167,6001,489
2021-10-111,5221,5481,4891,546113,9001,546
2021-10-081,5461,5801,5191,535152,5001,535
2021-10-071,5301,6051,5301,561172,3001,561
2021-10-061,5231,5651,4931,504190,3001,504
2021-10-051,5181,5321,4511,510202,9001,510
2021-10-041,6101,6231,5201,534134,9001,534
2021-10-011,6001,6211,5751,598175,1001,598
2021-09-301,6421,6421,6001,609159,4001,609
2021-09-291,6641,6641,6121,646225,0001,646
2021-09-281,8111,8181,6731,683307,8001,683
2021-09-271,7801,8451,7801,809155,7001,809
2021-09-241,8101,8151,7651,771188,4001,771
2021-09-221,8591,8721,7671,770259,6001,770
2021-09-211,8491,9051,8101,867171,4001,867
2021-09-171,8461,9271,8461,897301,6001,897
2021-09-161,9501,9601,7961,844815,9001,844
2021-09-152,1202,1202,1202,12056,6002,120
2021-09-142,5962,6312,5602,62092,5002,620
2021-09-132,5832,5962,5102,59665,6002,596
2021-09-102,5292,5832,5102,58373,3002,583
2021-09-092,5192,5602,4852,51953,2002,519
2021-09-082,4872,5402,4872,52552,9002,525
2021-09-072,4512,5272,4512,49957,2002,499
2021-09-062,5042,5042,4392,47962,2002,479
2021-09-032,4952,5062,4512,47257,3002,472
2021-09-022,4882,5162,4502,49595,1002,495
2021-09-012,4112,4762,3842,47274,0002,472
2021-08-312,3902,4752,3452,428122,1002,428
2021-08-302,2852,4202,2852,356117,4002,356
2021-08-272,2472,2872,1982,28265,1002,282
2021-08-262,2222,2782,2202,26649,1002,266
2021-08-252,2622,2652,2172,23091,4002,230
2021-08-242,2902,3032,2442,26163,6002,261
2021-08-232,2312,3162,1952,29068,7002,290
2021-08-202,2342,2952,2342,27069,3002,270
2021-08-192,2572,2962,2292,24167,9002,241
2021-08-182,2202,3262,2112,30773,6002,307
2021-08-172,2702,3002,2112,25784,8002,257
2021-08-162,3902,3912,2682,268117,7002,268
2021-08-132,4032,4522,3672,43362,2002,433
2021-08-122,5012,5012,4132,41394,1002,413
2021-08-112,5562,5562,4812,50152,8002,501
2021-08-102,4922,5582,4852,55443,7002,554
2021-08-062,5152,5362,4902,49155,9002,491
2021-08-052,5532,6092,5082,53158,6002,531
2021-08-042,5912,6212,5012,519111,6002,519
2021-08-032,6012,6662,5852,58847,7002,588
2021-08-022,6362,6522,5882,62865,1002,628
2021-07-302,6572,7402,6302,65164,8002,651
2021-07-292,7232,7282,6442,664104,9002,664
2021-07-282,8032,8032,6782,710100,0002,710
2021-07-272,8722,8982,8002,81255,4002,812
2021-07-262,9532,9802,8732,87448,8002,874
2021-07-212,9763,0152,9002,95368,2002,953
2021-07-202,9553,0202,8992,91582,3002,915
2021-07-193,0553,0552,9202,976106,4002,976
2021-07-162,9843,0802,9673,03057,7003,030
2021-07-153,0803,1302,9782,985124,3002,985
2021-07-143,0353,0852,9613,075107,8003,075
2021-07-132,8073,0752,7973,025231,0003,025
2021-07-122,7742,8102,7172,79798,2002,797
2021-07-092,6572,7922,6162,775168,7002,775
2021-07-082,7372,8122,6512,707364,3002,707
2021-07-072,6082,6192,5452,565135,2002,565
2021-07-062,6742,7212,6402,64366,4002,643
2021-07-052,7412,7552,6702,67570,7002,675
2021-07-022,7492,7602,6952,73755,8002,737
2021-07-012,8112,8112,7082,71287,5002,712
2021-06-302,8162,8372,8072,82242,5002,822
2021-06-292,8282,8922,8072,81151,7002,811
2021-06-282,8142,8422,7822,80354,9002,803
2021-06-252,8502,8702,7952,80441,7002,804
2021-06-242,8522,8792,8052,80745,5002,807
2021-06-232,8652,9182,8522,85266,0002,852
2021-06-222,8692,9162,8402,870108,5002,870
2021-06-212,7912,8562,7802,828105,7002,828
2021-06-182,7902,8352,7622,798150,4002,798
2021-06-172,6502,7872,6502,724232,9002,724
2021-06-162,5682,6662,5682,635244,7002,635
2021-06-152,6772,7002,5372,567401,0002,567
2021-06-142,8952,9002,6752,677422,3002,677
2021-06-113,1203,1753,0803,15586,1003,155
2021-06-103,0253,1503,0153,15058,7003,150
2021-06-093,0353,0352,9893,02531,5003,025
2021-06-083,0203,0352,9992,99920,9002,999
2021-06-072,9593,0452,9343,01030,8003,010
2021-06-042,9762,9762,9152,92137,1002,921
2021-06-033,0053,0302,9592,98735,0002,987
2021-06-022,9343,0202,9113,00043,4003,000
2021-06-012,9552,9952,9072,93439,9002,934
2021-05-313,0003,0702,9572,98038,9002,980
2021-05-282,9462,9872,9222,96840,2002,968
2021-05-272,9602,9602,8892,918162,8002,918
2021-05-262,9582,9832,9162,96040,8002,960
2021-05-253,0053,0102,9352,95642,5002,956
2021-05-243,0603,0602,9092,97491,1002,974
2021-05-213,0453,1053,0453,09527,2003,095
2021-05-203,0753,1003,0453,04525,8003,045
2021-05-192,9763,1052,9703,09539,1003,095
2021-05-182,8913,0052,8912,99143,5002,991
2021-05-172,9952,9952,8702,89361,3002,893
2021-05-142,8212,9472,8212,94166,8002,941
2021-05-132,8612,8822,7592,759108,2002,759
2021-05-122,8792,9402,8522,87557,8002,875
2021-05-112,9422,9422,8512,85389,1002,853
2021-05-102,9662,9992,9252,96441,5002,964
2021-05-072,9953,0252,9652,98740,0002,987
2021-05-063,0953,0952,9952,99526,9002,995
2021-04-303,0353,0702,9303,03056,7003,030
2021-04-283,0953,1403,0203,035105,3003,035
2021-04-273,1553,1753,0953,09538,4003,095
2021-04-263,0553,1403,0553,09536,5003,095
2021-04-233,0903,0953,0403,05040,6003,050
2021-04-223,1003,1153,0403,05544,5003,055
2021-04-213,1703,1903,0553,05557,6003,055
2021-04-203,3203,3653,1653,17060,7003,170
2021-04-193,2003,3203,2003,29068,9003,290
2021-04-163,1653,2203,1653,17521,6003,175
2021-04-153,2253,2403,1653,16530,5003,165
2021-04-143,2203,2603,2053,22533,6003,225
2021-04-133,2203,2953,2203,23032,3003,230
2021-04-123,3153,3153,2053,22036,4003,220
2021-04-093,3003,3353,2403,24556,6003,245
2021-04-083,2803,3703,2353,260147,0003,260
2021-04-073,2253,2903,1903,23070,8003,230
2021-04-063,2303,2303,1553,20541,5003,205
2021-04-053,1553,2253,1553,18056,1003,180
2021-04-023,1303,1953,1253,15530,1003,155
2021-04-013,0803,1803,0803,14549,0003,145
2021-03-313,0503,1153,0403,10043,4003,100
2021-03-303,0903,1853,0903,12060,6003,120
2021-03-293,2253,2703,0403,070147,7003,070
2021-03-263,1253,2453,1203,23554,1003,235
2021-03-253,0653,1753,0003,125118,9003,125
2021-03-243,0803,0802,9913,02591,4003,025
2021-03-233,1253,1953,0703,10551,7003,105
2021-03-223,2003,2253,0903,10591,9003,105
2021-03-193,2053,2303,1053,230165,0003,230
2021-03-183,3053,3053,1703,220288,5003,220
2021-03-173,2053,3803,1553,305246,9003,305
2021-03-163,3753,4203,2803,410109,3003,410
2021-03-153,3803,3903,3053,38553,9003,385
2021-03-123,2553,3853,2553,36569,2003,365
2021-03-113,2553,3453,2003,30572,7003,305
2021-03-103,4053,4103,2353,255103,6003,255
2021-03-093,3603,4653,3303,45044,2003,450
2021-03-083,3153,4603,2953,40047,6003,400
2021-03-053,2803,3153,2053,31543,5003,315
2021-03-043,3403,3403,1653,250103,8003,250
2021-03-033,5353,5503,3653,375100,3003,375
2021-03-023,6003,6253,5053,57040,4003,570
2021-03-013,4903,5953,4503,58553,9003,585
2021-02-263,4553,5353,4353,48049,2003,480
2021-02-253,5903,5953,4703,49528,6003,495
2021-02-243,5003,5953,4803,50041,4003,500
2021-02-223,4503,5303,4303,52042,6003,520
2021-02-193,5153,5153,4353,45038,9003,450
2021-02-183,5103,5453,4653,48036,0003,480
2021-02-173,5903,5953,5003,50042,4003,500
2021-02-163,6503,6803,6053,63043,7003,630
2021-02-153,5653,6653,5253,635101,7003,635
2021-02-123,5503,5953,5403,56041,8003,560
2021-02-103,4853,5653,4403,51542,6003,515
2021-02-093,5153,5153,4403,49056,3003,490
2021-02-083,5103,5203,4553,51586,9003,515
2021-02-053,5703,6003,5103,54542,7003,545
2021-02-043,6303,6303,5403,57037,5003,570
2021-02-033,5203,6303,5103,62560,8003,625
2021-02-023,5003,5603,4553,52554,5003,525
2021-02-013,5303,5303,3903,50061,4003,500
2021-01-293,6703,6903,5303,55072,6003,550
2021-01-283,7053,7203,6103,67094,4003,670
2021-01-273,8253,8753,7503,79578,5003,795
2021-01-263,7353,9403,6953,805169,9003,805
2021-01-253,7453,7503,6053,71061,9003,710
2021-01-223,7303,7303,6453,69539,7003,695
2021-01-213,6203,7353,6003,70056,4003,700
2021-01-203,6503,6903,6003,61043,9003,610
2021-01-193,6853,7303,6253,64052,9003,640
2021-01-183,5853,6203,5653,60532,5003,605
2021-01-153,6353,6653,5553,64048,3003,640
2021-01-143,6403,7453,6303,64575,9003,645
2021-01-133,5953,6403,5653,64065,9003,640
2021-01-123,5003,5753,4703,54062,1003,540
2021-01-083,6003,6403,4653,490104,2003,490
2021-01-073,6453,6603,5503,55074,3003,550
2021-01-063,7103,7503,5803,59594,7003,595
2021-01-053,6053,7603,6053,71096,0003,710
2021-01-043,6803,6803,5503,60566,9003,605

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