7034 (株)プロレド・パートナーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	338	339	332	335	16,500	335
2023-12-28	338	340	334	340	13,900	340
2023-12-27	342	342	335	340	38,300	340
2023-12-26	339	348	332	338	128,100	338
2023-12-25	350	350	327	333	147,500	333
2023-12-22	351	358	345	346	26,800	346
2023-12-21	349	358	341	343	60,300	343
2023-12-20	369	369	343	355	65,900	355
2023-12-19	355	366	354	361	34,700	361
2023-12-18	359	370	355	358	113,300	358
2023-12-15	366	421	366	398	97,500	398
2023-12-14	364	372	364	366	14,200	366
2023-12-13	370	370	365	367	30,000	367
2023-12-12	377	377	366	369	24,400	369
2023-12-11	370	377	370	377	15,700	377
2023-12-08	376	378	368	368	44,300	368
2023-12-07	389	390	375	376	24,000	376
2023-12-06	383	388	383	386	15,400	386
2023-12-05	385	388	383	384	7,700	384
2023-12-04	381	383	379	382	18,900	382
2023-12-01	381	382	379	382	15,600	382
2023-11-30	388	390	381	383	20,800	383
2023-11-29	382	386	382	386	5,500	386
2023-11-28	379	385	378	385	9,800	385
2023-11-27	386	387	381	381	10,000	381
2023-11-24	387	389	384	386	9,400	386
2023-11-22	385	387	384	385	4,400	385
2023-11-21	378	385	376	385	8,800	385
2023-11-20	387	389	374	374	17,700	374
2023-11-17	370	392	370	390	30,500	390
2023-11-16	370	383	370	372	41,500	372
2023-11-15	377	377	369	372	30,500	372
2023-11-14	376	379	374	374	7,900	374
2023-11-13	385	385	374	374	19,700	374
2023-11-10	392	392	380	381	15,100	381
2023-11-09	389	392	388	392	5,400	392
2023-11-08	394	402	388	390	15,200	390
2023-11-07	400	400	385	386	80,100	386
2023-11-06	402	410	402	402	12,400	402
2023-11-02	387	405	387	405	6,900	405
2023-11-01	387	395	383	395	9,000	395
2023-10-31	386	386	379	383	11,800	383
2023-10-30	398	400	386	386	16,300	386
2023-10-27	411	411	394	404	14,000	404
2023-10-26	410	419	404	405	16,500	405
2023-10-25	410	410	403	403	10,900	403
2023-10-24	409	409	382	402	47,200	402
2023-10-23	401	413	396	409	14,100	409
2023-10-20	405	405	394	401	46,000	401
2023-10-19	411	416	405	406	23,200	406
2023-10-18	414	414	408	411	16,600	411
2023-10-17	418	429	413	413	19,200	413
2023-10-16	425	433	417	419	14,600	419
2023-10-13	438	439	429	429	25,700	429
2023-10-12	441	443	439	439	8,000	439
2023-10-11	448	448	441	442	5,000	442
2023-10-10	440	445	440	443	5,400	443
2023-10-06	440	442	438	440	10,700	440
2023-10-05	441	449	437	443	13,600	443
2023-10-04	454	455	442	442	29,600	442
2023-10-03	462	463	454	454	9,600	454
2023-10-02	461	468	461	461	4,600	461
2023-09-29	464	467	460	461	7,600	461
2023-09-28	463	468	461	463	10,600	463
2023-09-27	479	479	461	463	17,600	463
2023-09-26	482	482	470	471	7,000	471
2023-09-25	477	484	469	477	14,100	477
2023-09-22	471	471	458	461	24,400	461
2023-09-21	482	482	471	471	9,700	471
2023-09-20	481	481	473	474	11,300	474
2023-09-19	482	485	468	484	25,600	484
2023-09-15	495	499	480	484	30,500	484
2023-09-14	505	510	503	504	14,300	504
2023-09-13	514	514	505	505	9,900	505
2023-09-12	518	521	514	514	6,300	514
2023-09-11	502	521	502	521	26,100	521
2023-09-08	501	505	497	502	12,400	502
2023-09-07	508	513	501	501	9,300	501
2023-09-06	517	517	507	508	6,200	508
2023-09-05	508	515	508	515	6,600	515
2023-09-04	512	513	503	508	7,600	508
2023-09-01	497	505	497	505	7,700	505
2023-08-31	508	508	500	500	4,800	500
2023-08-30	503	511	503	510	6,100	510
2023-08-29	497	505	497	503	4,400	503
2023-08-28	483	504	483	502	5,200	502
2023-08-25	487	491	480	483	5,200	483
2023-08-24	480	484	479	479	5,400	479
2023-08-23	473	483	471	480	5,800	480
2023-08-22	478	484	473	478	8,300	478
2023-08-21	491	491	481	484	3,000	484
2023-08-18	485	498	480	492	11,500	492
2023-08-17	490	491	480	484	10,600	484
2023-08-16	492	499	477	479	18,500	479
2023-08-15	500	505	491	496	11,300	496
2023-08-14	505	509	500	501	9,800	501
2023-08-10	510	510	500	505	11,300	505
2023-08-09	514	514	506	506	400	506
2023-08-08	503	512	500	507	13,100	507
2023-08-07	508	519	505	506	9,400	506
2023-08-04	504	512	503	508	3,400	508
2023-08-03	529	529	505	507	14,100	507
2023-08-02	518	529	516	529	9,400	529
2023-08-01	502	522	502	521	12,500	521
2023-07-31	515	519	504	508	4,600	508
2023-07-28	501	520	501	515	7,900	515
2023-07-27	508	512	508	509	4,200	509
2023-07-26	512	520	512	514	2,500	514
2023-07-25	523	523	510	516	5,200	516
2023-07-24	503	515	503	515	4,800	515
2023-07-21	513	513	502	503	13,300	503
2023-07-20	511	518	508	511	16,800	511
2023-07-19	497	510	496	506	7,700	506
2023-07-18	492	499	492	497	5,200	497
2023-07-14	503	510	488	491	14,300	491
2023-07-13	495	509	495	503	7,300	503
2023-07-12	510	519	499	499	5,500	499
2023-07-11	500	516	500	507	9,800	507
2023-07-10	517	522	500	500	21,700	500
2023-07-07	520	528	516	516	7,900	516
2023-07-06	528	536	525	528	3,100	528
2023-07-05	516	540	516	531	10,300	531
2023-07-04	515	528	511	523	11,600	523
2023-07-03	515	529	506	520	8,600	520
2023-06-30	516	520	508	515	15,500	515
2023-06-29	522	523	516	516	8,400	516
2023-06-28	526	526	520	522	5,600	522
2023-06-27	521	525	516	519	6,100	519
2023-06-26	525	529	520	526	5,200	526
2023-06-23	540	542	528	530	15,000	530
2023-06-22	533	543	532	534	6,400	534
2023-06-21	535	542	531	532	10,300	532
2023-06-20	516	543	516	543	24,700	543
2023-06-19	510	523	510	520	16,300	520
2023-06-16	520	526	510	525	21,800	525
2023-06-15	531	531	516	526	37,100	526
2023-06-14	513	518	508	515	16,000	515
2023-06-13	521	525	512	512	14,300	512
2023-06-12	510	522	509	519	12,200	519
2023-06-09	511	521	507	510	17,400	510
2023-06-08	505	529	505	513	15,200	513
2023-06-07	511	519	508	508	12,300	508
2023-06-06	514	525	500	511	41,100	511
2023-06-05	521	527	510	518	17,800	518
2023-06-02	503	521	503	517	23,900	517
2023-06-01	498	508	497	507	9,900	507
2023-05-31	499	508	499	499	11,200	499
2023-05-30	506	511	501	508	12,000	508
2023-05-29	500	512	500	512	21,800	512
2023-05-26	502	502	497	498	4,100	498
2023-05-25	500	504	495	502	16,200	502
2023-05-24	487	500	487	499	16,200	499
2023-05-23	482	489	480	484	12,200	484
2023-05-22	482	490	482	487	3,400	487
2023-05-19	497	499	484	486	12,500	486
2023-05-18	497	505	497	500	8,400	500
2023-05-17	511	513	506	506	7,400	506
2023-05-16	507	511	505	509	10,200	509
2023-05-15	504	505	496	505	10,300	505
2023-05-12	490	504	489	504	7,000	504
2023-05-11	494	495	490	493	3,000	493
2023-05-10	506	506	490	502	12,800	502
2023-05-09	515	515	501	501	11,600	501
2023-05-08	495	511	491	510	16,000	510
2023-05-02	487	493	468	487	12,000	487
2023-05-01	465	506	465	486	49,300	486
2023-04-28	454	457	445	452	12,400	452
2023-04-27	447	462	447	451	10,600	451
2023-04-26	467	467	455	455	7,400	455
2023-04-25	481	481	467	467	12,500	467
2023-04-24	462	475	458	472	14,800	472
2023-04-21	456	467	454	454	9,800	454
2023-04-20	450	459	450	456	7,900	456
2023-04-19	453	459	451	456	6,200	456
2023-04-18	461	461	453	453	6,900	453
2023-04-17	449	456	448	454	5,500	454
2023-04-14	460	460	447	452	9,700	452
2023-04-13	457	465	445	447	67,300	447
2023-04-12	456	459	454	457	4,000	457
2023-04-11	458	458	450	456	6,000	456
2023-04-10	454	454	450	450	7,100	450
2023-04-07	442	457	441	457	28,700	457
2023-04-06	449	449	442	442	8,000	442
2023-04-05	448	448	442	443	24,600	443
2023-04-04	451	451	445	446	12,000	446
2023-04-03	452	452	444	447	10,900	447
2023-03-31	446	451	444	444	12,300	444
2023-03-30	460	460	444	448	12,400	448
2023-03-29	450	452	442	452	18,300	452
2023-03-28	446	451	443	446	16,300	446
2023-03-27	466	466	446	450	19,000	450
2023-03-24	473	473	448	458	22,700	458
2023-03-23	456	465	444	465	29,200	465
2023-03-22	445	480	445	466	47,900	466
2023-03-20	471	483	443	443	141,000	443
2023-03-17	499	499	475	495	30,900	495
2023-03-16	471	485	464	485	30,200	485
2023-03-15	478	492	473	473	16,000	473
2023-03-14	484	496	472	477	25,800	477
2023-03-13	499	505	474	492	64,700	492
2023-03-10	510	519	502	506	21,400	506
2023-03-09	520	529	507	515	21,700	515
2023-03-08	515	520	509	520	13,600	520
2023-03-07	505	526	498	520	17,400	520
2023-03-06	516	516	495	503	22,400	503
2023-03-03	517	517	502	507	11,800	507
2023-03-02	512	515	503	507	7,300	507
2023-03-01	501	521	499	517	22,000	517
2023-02-28	511	515	502	506	11,900	506
2023-02-27	520	520	510	515	10,100	515
2023-02-24	542	542	515	525	14,200	525
2023-02-22	536	541	516	522	17,600	522
2023-02-21	554	554	535	539	12,900	539
2023-02-20	563	563	536	545	13,100	545
2023-02-17	560	560	533	533	18,900	533
2023-02-16	525	567	524	554	46,800	554
2023-02-15	526	526	510	523	21,000	523
2023-02-14	522	522	500	517	9,200	517
2023-02-13	528	528	505	512	3,800	512
2023-02-10	510	518	500	518	12,000	518
2023-02-09	526	526	507	515	7,700	515
2023-02-08	527	534	506	506	16,000	506
2023-02-07	522	530	514	518	6,300	518
2023-02-06	511	537	503	520	38,300	520
2023-02-03	501	515	501	501	10,900	501
2023-02-02	505	519	505	508	7,500	508
2023-02-01	514	514	500	502	9,200	502
2023-01-31	515	515	504	510	8,100	510
2023-01-30	506	515	496	505	14,500	505
2023-01-27	500	513	500	513	12,100	513
2023-01-26	516	519	509	510	8,700	510
2023-01-25	517	518	514	516	9,600	516
2023-01-24	507	516	507	515	8,700	515
2023-01-23	497	515	489	509	15,900	509
2023-01-20	494	499	492	494	7,800	494
2023-01-19	502	504	488	497	17,900	497
2023-01-18	498	504	496	497	11,100	497
2023-01-17	483	503	483	501	54,100	501
2023-01-16	485	490	485	485	5,000	485
2023-01-13	499	503	489	493	8,600	493
2023-01-12	505	505	497	499	6,300	499
2023-01-11	514	521	506	510	12,700	510
2023-01-10	507	508	496	496	8,100	496
2023-01-06	495	511	490	507	21,900	507
2023-01-05	501	508	486	495	18,800	495
2023-01-04	502	510	483	504	35,500	504

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 [2023年度]

7034 (株)プロレド・パートナーズの時系列データ [2023年度]