7034 (株)プロレド・パートナーズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	492	502	483	500	37,500	500
2022-12-29	465	492	458	492	83,500	492
2022-12-28	471	472	455	470	43,100	470
2022-12-27	460	479	459	479	58,500	479
2022-12-26	468	476	456	460	38,800	460
2022-12-23	475	475	456	472	43,300	472
2022-12-22	471	485	468	476	25,200	476
2022-12-21	475	475	455	468	20,400	468
2022-12-20	499	500	462	465	82,800	465
2022-12-19	527	527	490	498	75,300	498
2022-12-16	501	555	499	537	251,300	537
2022-12-15	511	512	499	501	36,600	501
2022-12-14	516	524	505	508	26,700	508
2022-12-13	525	525	510	518	46,000	518
2022-12-12	547	547	522	522	27,200	522
2022-12-09	530	554	528	547	14,700	547
2022-12-08	553	553	517	529	29,700	529
2022-12-07	530	545	530	543	14,000	543
2022-12-06	547	548	532	532	23,600	532
2022-12-05	556	556	548	555	16,700	555
2022-12-02	555	565	551	563	18,300	563
2022-12-01	588	589	547	559	59,000	559
2022-11-30	583	599	578	578	34,700	578
2022-11-29	585	615	577	588	67,500	588
2022-11-28	555	598	551	585	44,400	585
2022-11-25	583	583	556	559	52,100	559
2022-11-24	580	580	559	573	63,700	573
2022-11-22	528	600	508	580	197,200	580
2022-11-21	524	533	511	528	18,100	528
2022-11-18	527	535	517	517	15,100	517
2022-11-17	538	538	523	527	27,800	527
2022-11-16	547	547	533	536	11,600	536
2022-11-15	543	560	542	551	26,200	551
2022-11-14	526	548	518	548	26,000	548
2022-11-11	543	543	521	529	20,300	529
2022-11-10	520	524	517	523	10,400	523
2022-11-09	518	536	508	528	12,200	528
2022-11-08	520	522	511	518	10,700	518
2022-11-07	517	517	500	510	26,100	510
2022-11-04	520	534	519	520	6,000	520
2022-11-02	538	538	514	528	22,000	528
2022-11-01	556	556	540	540	7,800	540
2022-10-31	560	568	544	556	30,300	556
2022-10-28	527	562	513	562	75,900	562
2022-10-27	526	539	523	537	8,000	537
2022-10-26	520	540	520	531	19,800	531
2022-10-25	510	538	510	530	29,500	530
2022-10-24	510	516	507	510	9,400	510
2022-10-21	513	519	500	506	16,700	506
2022-10-20	503	521	503	519	22,200	519
2022-10-19	505	511	499	503	16,200	503
2022-10-18	481	510	481	508	36,500	508
2022-10-17	469	480	466	478	15,900	478
2022-10-14	466	479	466	476	16,400	476
2022-10-13	471	471	458	464	31,900	464
2022-10-12	483	483	470	478	20,200	478
2022-10-11	493	495	481	484	31,100	484
2022-10-07	493	508	493	500	13,400	500
2022-10-06	491	511	491	503	22,900	503
2022-10-05	500	509	488	492	33,600	492
2022-10-04	499	510	495	497	17,700	497
2022-10-03	494	503	486	499	24,300	499
2022-09-30	499	503	492	496	22,600	496
2022-09-29	498	520	498	509	23,000	509
2022-09-28	505	505	475	493	41,000	493
2022-09-27	504	512	497	497	27,000	497
2022-09-26	511	521	491	506	73,400	506
2022-09-22	523	528	509	521	36,300	521
2022-09-21	556	570	526	530	81,600	530
2022-09-20	592	597	559	566	114,200	566
2022-09-16	587	632	561	612	258,900	612
2022-09-15	526	607	524	602	374,200	602
2022-09-14	550	558	533	533	32,000	533
2022-09-13	543	565	540	565	37,100	565
2022-09-12	560	570	545	545	40,400	545
2022-09-09	544	557	544	555	30,300	555
2022-09-08	525	554	525	553	34,900	553
2022-09-07	534	534	517	523	30,000	523
2022-09-06	526	542	525	540	31,100	540
2022-09-05	519	542	517	534	18,900	534
2022-09-02	529	529	515	527	25,000	527
2022-09-01	537	539	531	531	23,400	531
2022-08-31	562	562	544	550	22,500	550
2022-08-30	520	555	517	552	45,300	552
2022-08-29	519	525	515	517	31,100	517
2022-08-26	546	550	536	539	27,000	539
2022-08-25	550	556	540	540	26,000	540
2022-08-24	559	559	535	550	33,800	550
2022-08-23	525	544	514	544	31,700	544
2022-08-22	536	537	519	521	32,100	521
2022-08-19	554	575	545	546	108,000	546
2022-08-18	522	550	515	534	67,500	534
2022-08-17	503	536	503	526	80,900	526
2022-08-16	486	512	478	508	42,600	508
2022-08-15	493	493	476	478	11,900	478
2022-08-12	479	497	478	493	17,800	493
2022-08-10	490	490	471	474	31,300	474
2022-08-09	493	493	486	487	20,800	487
2022-08-08	505	505	495	497	20,500	497
2022-08-05	498	515	494	511	30,200	511
2022-08-04	503	503	491	499	26,100	499
2022-08-03	496	504	491	504	14,300	504
2022-08-02	497	504	493	495	29,900	495
2022-08-01	484	510	479	501	61,600	501
2022-07-29	488	493	480	481	26,900	481
2022-07-28	481	494	480	494	31,600	494
2022-07-27	483	485	478	479	19,100	479
2022-07-26	487	493	482	488	17,000	488
2022-07-25	494	494	481	489	25,700	489
2022-07-22	484	492	476	491	39,200	491
2022-07-21	471	491	468	485	48,300	485
2022-07-20	472	477	468	471	29,000	471
2022-07-19	468	471	461	466	35,000	466
2022-07-15	477	484	467	467	29,000	467
2022-07-14	470	480	464	480	13,800	480
2022-07-13	480	480	463	472	27,300	472
2022-07-12	486	486	472	475	17,200	475
2022-07-11	500	505	486	488	27,200	488
2022-07-08	508	508	494	495	36,900	495
2022-07-07	489	508	488	506	50,600	506
2022-07-06	481	492	479	492	42,500	492
2022-07-05	471	483	470	483	26,000	483
2022-07-04	468	484	468	468	25,000	468
2022-07-01	470	487	466	471	51,300	471
2022-06-30	496	498	477	477	43,400	477
2022-06-29	484	497	480	491	26,300	491
2022-06-28	485	493	477	493	46,100	493
2022-06-27	505	505	486	491	88,000	491
2022-06-24	458	506	458	498	129,800	498
2022-06-23	450	457	440	444	56,900	444
2022-06-22	447	454	439	453	75,100	453
2022-06-21	433	457	433	447	109,400	447
2022-06-20	470	474	423	425	163,900	425
2022-06-17	472	485	465	472	58,500	472
2022-06-16	495	509	487	492	72,700	492
2022-06-15	525	525	469	487	180,100	487
2022-06-14	533	540	516	532	114,800	532
2022-06-13	567	567	546	553	51,500	553
2022-06-10	595	595	576	577	35,900	577
2022-06-09	595	614	595	604	38,600	604
2022-06-08	587	607	581	602	48,100	602
2022-06-07	581	594	578	578	48,800	578
2022-06-06	559	588	559	583	38,300	583
2022-06-03	569	580	565	568	46,300	568
2022-06-02	573	573	555	563	30,400	563
2022-06-01	554	573	554	573	41,100	573
2022-05-31	558	570	544	548	115,200	548
2022-05-30	550	568	550	562	98,200	562
2022-05-27	549	550	538	540	21,000	540
2022-05-26	535	555	535	542	34,900	542
2022-05-25	549	549	533	533	34,000	533
2022-05-24	575	575	543	547	50,000	547
2022-05-23	563	575	553	573	36,300	573
2022-05-20	546	553	535	553	32,800	553
2022-05-19	540	546	532	536	50,200	536
2022-05-18	562	572	550	558	31,700	558
2022-05-17	557	566	553	560	38,800	560
2022-05-16	567	571	549	566	43,100	566
2022-05-13	542	573	542	565	58,500	565
2022-05-12	560	560	532	532	56,400	532
2022-05-11	550	573	545	572	53,800	572
2022-05-10	525	556	521	556	56,900	556
2022-05-09	565	565	528	528	67,800	528
2022-05-06	545	570	538	557	69,100	557
2022-05-02	540	557	536	552	79,100	552
2022-04-28	549	550	531	542	56,900	542
2022-04-27	536	547	528	547	64,900	547
2022-04-26	538	554	538	551	57,600	551
2022-04-25	535	544	530	532	79,500	532
2022-04-22	563	568	545	550	135,300	550
2022-04-21	586	586	563	573	118,000	573
2022-04-20	598	613	581	585	94,200	585
2022-04-19	603	603	584	593	60,000	593
2022-04-18	605	605	579	596	108,000	596
2022-04-15	613	613	600	603	59,800	603
2022-04-14	630	632	614	617	51,500	617
2022-04-13	620	630	618	620	75,800	620
2022-04-12	637	639	619	623	86,900	623
2022-04-11	669	671	637	643	86,500	643
2022-04-08	689	692	658	669	73,300	669
2022-04-07	700	700	675	681	86,300	681
2022-04-06	719	720	701	711	92,700	711
2022-04-05	742	757	725	733	107,200	733
2022-04-04	736	743	721	734	52,500	734
2022-04-01	754	755	728	738	64,800	738
2022-03-31	773	783	752	766	50,500	766
2022-03-30	748	783	738	778	71,800	778
2022-03-29	728	772	727	741	109,300	741
2022-03-28	750	750	712	713	97,000	713
2022-03-25	724	774	711	761	93,800	761
2022-03-24	702	723	692	714	67,600	714
2022-03-23	703	749	703	707	124,300	707
2022-03-22	660	773	658	702	418,600	702
2022-03-18	689	689	689	689	13,100	689
2022-03-17	819	850	811	839	78,100	839
2022-03-16	777	792	763	789	34,600	789
2022-03-15	747	771	733	770	57,800	770
2022-03-14	781	781	751	761	59,700	761
2022-03-11	800	800	768	776	38,500	776
2022-03-10	806	816	793	802	26,600	802
2022-03-09	802	802	773	773	34,000	773
2022-03-08	776	811	768	777	35,800	777
2022-03-07	806	806	773	796	52,000	796
2022-03-04	837	837	801	827	56,500	827
2022-03-03	846	865	837	854	41,800	854
2022-03-02	815	847	811	835	41,300	835
2022-03-01	778	843	778	840	50,400	840
2022-02-28	786	809	780	786	37,700	786
2022-02-25	744	795	744	795	64,600	795
2022-02-24	750	760	731	739	63,600	739
2022-02-22	770	781	748	761	50,700	761
2022-02-21	782	792	771	783	31,000	783
2022-02-18	786	806	772	800	61,300	800
2022-02-17	820	825	795	801	50,300	801
2022-02-16	830	830	813	820	32,400	820
2022-02-15	836	836	802	807	44,200	807
2022-02-14	841	841	808	825	42,600	825
2022-02-10	844	865	843	864	27,500	864
2022-02-09	833	850	824	844	29,500	844
2022-02-08	823	840	808	830	25,300	830
2022-02-07	830	840	806	812	35,800	812
2022-02-04	826	844	816	841	27,500	841
2022-02-03	849	849	813	828	44,000	828
2022-02-02	838	866	838	862	47,800	862
2022-02-01	815	858	815	831	60,900	831
2022-01-31	786	824	786	815	77,100	815
2022-01-28	776	790	748	779	106,500	779
2022-01-27	835	838	764	767	171,200	767
2022-01-26	820	836	811	823	81,900	823
2022-01-25	884	884	811	815	78,700	815
2022-01-24	860	869	840	869	35,400	869
2022-01-21	848	872	839	872	80,200	872
2022-01-20	817	862	811	857	147,600	857
2022-01-19	860	865	810	817	136,600	817
2022-01-18	856	888	848	868	77,300	868
2022-01-17	883	896	863	863	77,300	863
2022-01-14	881	887	860	883	109,800	883
2022-01-13	925	939	896	896	102,700	896
2022-01-12	936	967	929	939	48,800	939
2022-01-11	899	932	894	928	92,000	928
2022-01-07	930	944	891	914	198,700	914
2022-01-06	960	960	925	931	102,500	931
2022-01-05	1,001	1,001	961	961	146,800	961
2022-01-04	1,030	1,033	999	1,008	70,600	1,008

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 [2022年度]

7034 (株)プロレド・パートナーズの時系列データ [2022年度]