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
2021-12-30	1,053	1,053	1,024	1,028	45,300	1,028
2021-12-29	1,038	1,076	1,028	1,072	108,300	1,072
2021-12-28	1,015	1,046	1,012	1,038	99,700	1,038
2021-12-27	1,028	1,028	983	1,003	107,000	1,003
2021-12-24	1,060	1,080	1,021	1,027	102,100	1,027
2021-12-23	1,071	1,085	1,038	1,046	53,900	1,046
2021-12-22	1,013	1,069	1,002	1,066	120,500	1,066
2021-12-21	999	1,014	964	998	122,200	998
2021-12-20	1,000	1,015	974	982	210,800	982
2021-12-17	1,000	1,043	1,000	1,016	229,300	1,016
2021-12-16	1,082	1,090	1,000	1,018	505,700	1,018
2021-12-15	1,194	1,233	1,182	1,202	187,200	1,202
2021-12-14	1,240	1,241	1,190	1,217	130,500	1,217
2021-12-13	1,242	1,283	1,225	1,245	68,400	1,245
2021-12-10	1,262	1,263	1,221	1,222	73,500	1,222
2021-12-09	1,254	1,307	1,254	1,271	110,600	1,271
2021-12-08	1,259	1,277	1,244	1,254	59,400	1,254
2021-12-07	1,196	1,247	1,188	1,239	77,400	1,239
2021-12-06	1,160	1,183	1,143	1,166	113,600	1,166
2021-12-03	1,120	1,168	1,115	1,164	66,600	1,164
2021-12-02	1,137	1,142	1,102	1,113	100,400	1,113
2021-12-01	1,130	1,164	1,106	1,146	65,200	1,146
2021-11-30	1,186	1,211	1,151	1,152	64,900	1,152
2021-11-29	1,191	1,225	1,166	1,181	119,700	1,181
2021-11-26	1,242	1,242	1,207	1,220	63,000	1,220
2021-11-25	1,263	1,279	1,246	1,251	80,300	1,251
2021-11-24	1,297	1,297	1,238	1,257	117,200	1,257
2021-11-22	1,286	1,313	1,262	1,309	67,700	1,309
2021-11-19	1,324	1,330	1,280	1,288	131,300	1,288
2021-11-18	1,345	1,376	1,326	1,338	116,600	1,338
2021-11-17	1,346	1,395	1,341	1,344	163,600	1,344
2021-11-16	1,330	1,341	1,308	1,337	79,400	1,337
2021-11-15	1,292	1,335	1,292	1,331	144,700	1,331
2021-11-12	1,190	1,281	1,188	1,267	131,100	1,267
2021-11-11	1,212	1,212	1,191	1,193	178,800	1,193
2021-11-10	1,227	1,254	1,211	1,230	76,900	1,230
2021-11-09	1,272	1,281	1,239	1,242	100,800	1,242
2021-11-08	1,290	1,292	1,262	1,280	65,400	1,280
2021-11-05	1,348	1,350	1,281	1,296	158,400	1,296
2021-11-04	1,356	1,378	1,346	1,355	77,200	1,355
2021-11-02	1,330	1,359	1,325	1,345	79,800	1,345
2021-11-01	1,334	1,350	1,316	1,324	68,900	1,324
2021-10-29	1,328	1,346	1,296	1,313	91,900	1,313
2021-10-28	1,330	1,344	1,306	1,333	86,100	1,333
2021-10-27	1,373	1,373	1,320	1,325	78,400	1,325
2021-10-26	1,350	1,368	1,334	1,359	69,600	1,359
2021-10-25	1,339	1,339	1,307	1,329	126,700	1,329
2021-10-22	1,380	1,380	1,346	1,350	136,300	1,350
2021-10-21	1,415	1,424	1,382	1,384	167,200	1,384
2021-10-20	1,460	1,491	1,431	1,440	196,600	1,440
2021-10-19	1,400	1,403	1,380	1,400	100,800	1,400
2021-10-18	1,432	1,432	1,389	1,401	156,500	1,401
2021-10-15	1,436	1,471	1,428	1,431	96,700	1,431
2021-10-14	1,440	1,460	1,410	1,430	118,200	1,430
2021-10-13	1,431	1,462	1,423	1,457	166,600	1,457
2021-10-12	1,547	1,547	1,476	1,489	167,600	1,489
2021-10-11	1,522	1,548	1,489	1,546	113,900	1,546
2021-10-08	1,546	1,580	1,519	1,535	152,500	1,535
2021-10-07	1,530	1,605	1,530	1,561	172,300	1,561
2021-10-06	1,523	1,565	1,493	1,504	190,300	1,504
2021-10-05	1,518	1,532	1,451	1,510	202,900	1,510
2021-10-04	1,610	1,623	1,520	1,534	134,900	1,534
2021-10-01	1,600	1,621	1,575	1,598	175,100	1,598
2021-09-30	1,642	1,642	1,600	1,609	159,400	1,609
2021-09-29	1,664	1,664	1,612	1,646	225,000	1,646
2021-09-28	1,811	1,818	1,673	1,683	307,800	1,683
2021-09-27	1,780	1,845	1,780	1,809	155,700	1,809
2021-09-24	1,810	1,815	1,765	1,771	188,400	1,771
2021-09-22	1,859	1,872	1,767	1,770	259,600	1,770
2021-09-21	1,849	1,905	1,810	1,867	171,400	1,867
2021-09-17	1,846	1,927	1,846	1,897	301,600	1,897
2021-09-16	1,950	1,960	1,796	1,844	815,900	1,844
2021-09-15	2,120	2,120	2,120	2,120	56,600	2,120
2021-09-14	2,596	2,631	2,560	2,620	92,500	2,620
2021-09-13	2,583	2,596	2,510	2,596	65,600	2,596
2021-09-10	2,529	2,583	2,510	2,583	73,300	2,583
2021-09-09	2,519	2,560	2,485	2,519	53,200	2,519
2021-09-08	2,487	2,540	2,487	2,525	52,900	2,525
2021-09-07	2,451	2,527	2,451	2,499	57,200	2,499
2021-09-06	2,504	2,504	2,439	2,479	62,200	2,479
2021-09-03	2,495	2,506	2,451	2,472	57,300	2,472
2021-09-02	2,488	2,516	2,450	2,495	95,100	2,495
2021-09-01	2,411	2,476	2,384	2,472	74,000	2,472
2021-08-31	2,390	2,475	2,345	2,428	122,100	2,428
2021-08-30	2,285	2,420	2,285	2,356	117,400	2,356
2021-08-27	2,247	2,287	2,198	2,282	65,100	2,282
2021-08-26	2,222	2,278	2,220	2,266	49,100	2,266
2021-08-25	2,262	2,265	2,217	2,230	91,400	2,230
2021-08-24	2,290	2,303	2,244	2,261	63,600	2,261
2021-08-23	2,231	2,316	2,195	2,290	68,700	2,290
2021-08-20	2,234	2,295	2,234	2,270	69,300	2,270
2021-08-19	2,257	2,296	2,229	2,241	67,900	2,241
2021-08-18	2,220	2,326	2,211	2,307	73,600	2,307
2021-08-17	2,270	2,300	2,211	2,257	84,800	2,257
2021-08-16	2,390	2,391	2,268	2,268	117,700	2,268
2021-08-13	2,403	2,452	2,367	2,433	62,200	2,433
2021-08-12	2,501	2,501	2,413	2,413	94,100	2,413
2021-08-11	2,556	2,556	2,481	2,501	52,800	2,501
2021-08-10	2,492	2,558	2,485	2,554	43,700	2,554
2021-08-06	2,515	2,536	2,490	2,491	55,900	2,491
2021-08-05	2,553	2,609	2,508	2,531	58,600	2,531
2021-08-04	2,591	2,621	2,501	2,519	111,600	2,519
2021-08-03	2,601	2,666	2,585	2,588	47,700	2,588
2021-08-02	2,636	2,652	2,588	2,628	65,100	2,628
2021-07-30	2,657	2,740	2,630	2,651	64,800	2,651
2021-07-29	2,723	2,728	2,644	2,664	104,900	2,664
2021-07-28	2,803	2,803	2,678	2,710	100,000	2,710
2021-07-27	2,872	2,898	2,800	2,812	55,400	2,812
2021-07-26	2,953	2,980	2,873	2,874	48,800	2,874
2021-07-21	2,976	3,015	2,900	2,953	68,200	2,953
2021-07-20	2,955	3,020	2,899	2,915	82,300	2,915
2021-07-19	3,055	3,055	2,920	2,976	106,400	2,976
2021-07-16	2,984	3,080	2,967	3,030	57,700	3,030
2021-07-15	3,080	3,130	2,978	2,985	124,300	2,985
2021-07-14	3,035	3,085	2,961	3,075	107,800	3,075
2021-07-13	2,807	3,075	2,797	3,025	231,000	3,025
2021-07-12	2,774	2,810	2,717	2,797	98,200	2,797
2021-07-09	2,657	2,792	2,616	2,775	168,700	2,775
2021-07-08	2,737	2,812	2,651	2,707	364,300	2,707
2021-07-07	2,608	2,619	2,545	2,565	135,200	2,565
2021-07-06	2,674	2,721	2,640	2,643	66,400	2,643
2021-07-05	2,741	2,755	2,670	2,675	70,700	2,675
2021-07-02	2,749	2,760	2,695	2,737	55,800	2,737
2021-07-01	2,811	2,811	2,708	2,712	87,500	2,712
2021-06-30	2,816	2,837	2,807	2,822	42,500	2,822
2021-06-29	2,828	2,892	2,807	2,811	51,700	2,811
2021-06-28	2,814	2,842	2,782	2,803	54,900	2,803
2021-06-25	2,850	2,870	2,795	2,804	41,700	2,804
2021-06-24	2,852	2,879	2,805	2,807	45,500	2,807
2021-06-23	2,865	2,918	2,852	2,852	66,000	2,852
2021-06-22	2,869	2,916	2,840	2,870	108,500	2,870
2021-06-21	2,791	2,856	2,780	2,828	105,700	2,828
2021-06-18	2,790	2,835	2,762	2,798	150,400	2,798
2021-06-17	2,650	2,787	2,650	2,724	232,900	2,724
2021-06-16	2,568	2,666	2,568	2,635	244,700	2,635
2021-06-15	2,677	2,700	2,537	2,567	401,000	2,567
2021-06-14	2,895	2,900	2,675	2,677	422,300	2,677
2021-06-11	3,120	3,175	3,080	3,155	86,100	3,155
2021-06-10	3,025	3,150	3,015	3,150	58,700	3,150
2021-06-09	3,035	3,035	2,989	3,025	31,500	3,025
2021-06-08	3,020	3,035	2,999	2,999	20,900	2,999
2021-06-07	2,959	3,045	2,934	3,010	30,800	3,010
2021-06-04	2,976	2,976	2,915	2,921	37,100	2,921
2021-06-03	3,005	3,030	2,959	2,987	35,000	2,987
2021-06-02	2,934	3,020	2,911	3,000	43,400	3,000
2021-06-01	2,955	2,995	2,907	2,934	39,900	2,934
2021-05-31	3,000	3,070	2,957	2,980	38,900	2,980
2021-05-28	2,946	2,987	2,922	2,968	40,200	2,968
2021-05-27	2,960	2,960	2,889	2,918	162,800	2,918
2021-05-26	2,958	2,983	2,916	2,960	40,800	2,960
2021-05-25	3,005	3,010	2,935	2,956	42,500	2,956
2021-05-24	3,060	3,060	2,909	2,974	91,100	2,974
2021-05-21	3,045	3,105	3,045	3,095	27,200	3,095
2021-05-20	3,075	3,100	3,045	3,045	25,800	3,045
2021-05-19	2,976	3,105	2,970	3,095	39,100	3,095
2021-05-18	2,891	3,005	2,891	2,991	43,500	2,991
2021-05-17	2,995	2,995	2,870	2,893	61,300	2,893
2021-05-14	2,821	2,947	2,821	2,941	66,800	2,941
2021-05-13	2,861	2,882	2,759	2,759	108,200	2,759
2021-05-12	2,879	2,940	2,852	2,875	57,800	2,875
2021-05-11	2,942	2,942	2,851	2,853	89,100	2,853
2021-05-10	2,966	2,999	2,925	2,964	41,500	2,964
2021-05-07	2,995	3,025	2,965	2,987	40,000	2,987
2021-05-06	3,095	3,095	2,995	2,995	26,900	2,995
2021-04-30	3,035	3,070	2,930	3,030	56,700	3,030
2021-04-28	3,095	3,140	3,020	3,035	105,300	3,035
2021-04-27	3,155	3,175	3,095	3,095	38,400	3,095
2021-04-26	3,055	3,140	3,055	3,095	36,500	3,095
2021-04-23	3,090	3,095	3,040	3,050	40,600	3,050
2021-04-22	3,100	3,115	3,040	3,055	44,500	3,055
2021-04-21	3,170	3,190	3,055	3,055	57,600	3,055
2021-04-20	3,320	3,365	3,165	3,170	60,700	3,170
2021-04-19	3,200	3,320	3,200	3,290	68,900	3,290
2021-04-16	3,165	3,220	3,165	3,175	21,600	3,175
2021-04-15	3,225	3,240	3,165	3,165	30,500	3,165
2021-04-14	3,220	3,260	3,205	3,225	33,600	3,225
2021-04-13	3,220	3,295	3,220	3,230	32,300	3,230
2021-04-12	3,315	3,315	3,205	3,220	36,400	3,220
2021-04-09	3,300	3,335	3,240	3,245	56,600	3,245
2021-04-08	3,280	3,370	3,235	3,260	147,000	3,260
2021-04-07	3,225	3,290	3,190	3,230	70,800	3,230
2021-04-06	3,230	3,230	3,155	3,205	41,500	3,205
2021-04-05	3,155	3,225	3,155	3,180	56,100	3,180
2021-04-02	3,130	3,195	3,125	3,155	30,100	3,155
2021-04-01	3,080	3,180	3,080	3,145	49,000	3,145
2021-03-31	3,050	3,115	3,040	3,100	43,400	3,100
2021-03-30	3,090	3,185	3,090	3,120	60,600	3,120
2021-03-29	3,225	3,270	3,040	3,070	147,700	3,070
2021-03-26	3,125	3,245	3,120	3,235	54,100	3,235
2021-03-25	3,065	3,175	3,000	3,125	118,900	3,125
2021-03-24	3,080	3,080	2,991	3,025	91,400	3,025
2021-03-23	3,125	3,195	3,070	3,105	51,700	3,105
2021-03-22	3,200	3,225	3,090	3,105	91,900	3,105
2021-03-19	3,205	3,230	3,105	3,230	165,000	3,230
2021-03-18	3,305	3,305	3,170	3,220	288,500	3,220
2021-03-17	3,205	3,380	3,155	3,305	246,900	3,305
2021-03-16	3,375	3,420	3,280	3,410	109,300	3,410
2021-03-15	3,380	3,390	3,305	3,385	53,900	3,385
2021-03-12	3,255	3,385	3,255	3,365	69,200	3,365
2021-03-11	3,255	3,345	3,200	3,305	72,700	3,305
2021-03-10	3,405	3,410	3,235	3,255	103,600	3,255
2021-03-09	3,360	3,465	3,330	3,450	44,200	3,450
2021-03-08	3,315	3,460	3,295	3,400	47,600	3,400
2021-03-05	3,280	3,315	3,205	3,315	43,500	3,315
2021-03-04	3,340	3,340	3,165	3,250	103,800	3,250
2021-03-03	3,535	3,550	3,365	3,375	100,300	3,375
2021-03-02	3,600	3,625	3,505	3,570	40,400	3,570
2021-03-01	3,490	3,595	3,450	3,585	53,900	3,585
2021-02-26	3,455	3,535	3,435	3,480	49,200	3,480
2021-02-25	3,590	3,595	3,470	3,495	28,600	3,495
2021-02-24	3,500	3,595	3,480	3,500	41,400	3,500
2021-02-22	3,450	3,530	3,430	3,520	42,600	3,520
2021-02-19	3,515	3,515	3,435	3,450	38,900	3,450
2021-02-18	3,510	3,545	3,465	3,480	36,000	3,480
2021-02-17	3,590	3,595	3,500	3,500	42,400	3,500
2021-02-16	3,650	3,680	3,605	3,630	43,700	3,630
2021-02-15	3,565	3,665	3,525	3,635	101,700	3,635
2021-02-12	3,550	3,595	3,540	3,560	41,800	3,560
2021-02-10	3,485	3,565	3,440	3,515	42,600	3,515
2021-02-09	3,515	3,515	3,440	3,490	56,300	3,490
2021-02-08	3,510	3,520	3,455	3,515	86,900	3,515
2021-02-05	3,570	3,600	3,510	3,545	42,700	3,545
2021-02-04	3,630	3,630	3,540	3,570	37,500	3,570
2021-02-03	3,520	3,630	3,510	3,625	60,800	3,625
2021-02-02	3,500	3,560	3,455	3,525	54,500	3,525
2021-02-01	3,530	3,530	3,390	3,500	61,400	3,500
2021-01-29	3,670	3,690	3,530	3,550	72,600	3,550
2021-01-28	3,705	3,720	3,610	3,670	94,400	3,670
2021-01-27	3,825	3,875	3,750	3,795	78,500	3,795
2021-01-26	3,735	3,940	3,695	3,805	169,900	3,805
2021-01-25	3,745	3,750	3,605	3,710	61,900	3,710
2021-01-22	3,730	3,730	3,645	3,695	39,700	3,695
2021-01-21	3,620	3,735	3,600	3,700	56,400	3,700
2021-01-20	3,650	3,690	3,600	3,610	43,900	3,610
2021-01-19	3,685	3,730	3,625	3,640	52,900	3,640
2021-01-18	3,585	3,620	3,565	3,605	32,500	3,605
2021-01-15	3,635	3,665	3,555	3,640	48,300	3,640
2021-01-14	3,640	3,745	3,630	3,645	75,900	3,645
2021-01-13	3,595	3,640	3,565	3,640	65,900	3,640
2021-01-12	3,500	3,575	3,470	3,540	62,100	3,540
2021-01-08	3,600	3,640	3,465	3,490	104,200	3,490
2021-01-07	3,645	3,660	3,550	3,550	74,300	3,550
2021-01-06	3,710	3,750	3,580	3,595	94,700	3,595
2021-01-05	3,605	3,760	3,605	3,710	96,000	3,710
2021-01-04	3,680	3,680	3,550	3,605	66,900	3,605

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7034 (株)プロレド・パートナーズ の時系列データ [2021年度]

7034 (株)プロレド・パートナーズの時系列データ [2021年度]