日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プロレド・パートナーズ(7034)の株価時系列情報

プロレド・パートナーズ(7034)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/11 320 326 316 326 26,300
2026/09/10 338 338 326 328 55,300
2026/09/09 339 342 339 340 9,900
2026/09/08 343 344 340 341 20,900
2026/09/07 343 344 341 343 20,200
2026/09/04 340 349 340 345 33,500
2026/09/03 344 346 341 342 14,900
2026/09/02 350 350 341 346 24,300
2026/09/01 355 357 352 353 25,200
2026/08/31 350 360 344 360 43,600
2026/08/28 360 363 356 356 72,500
2026/08/27 364 369 357 362 67,800
2026/08/26 362 369 360 367 13,500
2026/08/25 365 370 360 366 20,500
2026/08/24 368 371 366 370 14,700
2026/08/21 383 385 363 367 58,600
2026/08/20 389 390 375 383 17,300
2026/08/19 367 387 366 387 18,700
2026/08/18 377 379 367 375 24,900
2026/08/17 381 381 372 373 15,700
2026/08/14 382 382 371 382 18,300
2026/08/13 384 385 373 381 16,500
2026/08/12 374 384 369 384 16,200
2026/08/10 370 383 369 372 9,900
2026/08/07 384 400 363 369 33,200
2026/08/06 352 401 350 376 76,900
2026/08/05 348 355 347 352 15,300
2026/08/04 350 352 347 352 12,900
2026/08/03 358 358 343 349 14,700
2026/07/31 350 364 349 350 26,500
2026/07/30 345 360 337 349 89,500
2026/07/29 365 370 357 360 81,500
2026/07/28 391 391 364 364 97,400
2026/07/27 450 452 398 407 158,400
2026/07/24 418 475 394 453 297,300
2026/07/23 388 400 388 399 43,500
2026/07/22 371 398 371 388 31,700
2026/07/21 357 373 355 371 22,600
2026/07/17 360 365 348 355 20,400
2026/07/16 360 373 354 360 24,900
2026/07/15 342 384 342 366 36,000
2026/07/14 340 342 332 342 8,400
2026/07/13 348 348 332 332 14,700
2026/07/10 337 346 336 343 10,500
2026/07/09 343 350 334 334 15,800
2026/07/08 339 341 339 340 3,400
2026/07/07 347 351 339 339 11,700
2026/07/06 348 348 343 344 5,200
2026/07/03 338 349 337 344 13,000
2026/07/02 355 355 345 346 8,000
2026/07/01 335 353 333 353 26,300
2026/06/30 336 346 329 334 21,100
2026/06/29 331 332 327 328 27,400
2026/06/26 345 345 332 333 15,100
2026/06/25 347 347 337 337 22,000
2026/06/24 348 355 338 341 26,200
2026/06/23 366 366 346 347 9,600
2026/06/22 369 370 360 361 10,000
2026/06/19 381 381 361 361 20,100
2026/06/18 383 383 366 381 27,900
2026/06/17 344 381 344 381 24,000
2026/06/16 350 357 320 350 91,400
2026/06/15 376 385 357 370 33,800
2026/06/12 381 385 365 368 29,400
2026/06/11 359 374 352 365 44,000
2026/06/10 381 381 350 355 43,700
2026/06/09 377 382 374 382 13,900
2026/06/08 382 390 373 375 26,000
2026/06/05 400 400 384 387 13,600
2026/06/04 388 399 383 397 27,400
2026/06/03 386 396 380 394 29,700
2026/06/02 377 395 370 388 37,200
2026/06/01 400 400 380 380 33,000
2026/05/29 377 398 377 397 15,900
2026/05/28 377 380 377 377 20,100
2026/05/27 381 382 378 378 17,000
2026/05/26 385 388 381 383 26,600
2026/05/25 393 395 382 387 28,300
2026/05/22 384 388 380 387 15,100
2026/05/21 384 395 380 380 13,800
2026/05/20 388 391 382 383 17,800
2026/05/19 392 400 388 392 18,100
2026/05/18 404 406 388 391 23,400
2026/05/15 406 412 398 408 12,700
2026/05/14 407 408 398 406 29,200
2026/05/13 407 415 407 409 42,300
2026/05/12 415 419 405 405 19,500
2026/05/11 420 431 418 419 21,700
2026/05/08 405 431 404 427 31,200
2026/05/07 402 415 402 404 20,700
2026/05/01 392 403 392 399 23,300
2026/04/30 400 400 392 392 27,000
2026/04/28 388 405 388 401 19,700
2026/04/27 402 407 388 390 46,800
2026/04/24 410 413 405 406 34,800
2026/04/23 425 428 412 414 22,900
2026/04/22 427 431 423 426 13,500
2026/04/21 424 439 424 430 20,300
2026/04/20 422 433 417 426 33,500
2026/04/17 421 432 417 427 24,200
2026/04/16 420 427 420 422 7,500
2026/04/15 424 429 416 416 34,800
2026/04/14 415 422 415 417 33,300
2026/04/13 418 418 410 415 33,700
2026/04/10 437 437 417 426 31,600
2026/04/09 430 437 422 437 42,600
2026/04/08 440 446 430 430 29,600
2026/04/07 430 434 428 430 21,200
2026/04/06 427 434 427 429 15,100
2026/04/03 429 441 429 435 10,500
2026/03/27 439 442 434 441 10,700
2026/03/26 457 457 437 441 35,100
2026/03/25 450 459 449 455 47,700
2026/03/24 436 446 430 446 38,800
2026/03/23 439 439 417 424 69,700
2026/03/19 460 462 442 442 49,000
2026/03/18 451 469 442 465 134,500
2026/03/17 453 468 442 442 104,800
2026/03/16 459 463 443 447 37,700
2026/03/13 451 466 451 463 41,800
2026/03/12 462 477 461 466 33,200
2026/03/11 463 472 461 462 17,000
2026/03/10 450 465 442 459 26,800
2026/03/09 453 457 441 450 28,300
2026/03/06 470 475 454 469 44,400
2026/03/05 446 470 446 464 47,400
2026/03/04 440 448 426 439 71,300
2026/03/03 473 473 446 449 57,800
2026/03/02 476 483 464 473 37,200
2026/02/27 486 502 476 476 45,200
2026/02/26 475 497 475 489 23,500
2026/02/25 486 491 477 480 30,400
2026/02/24 494 494 476 481 35,000
2026/02/20 493 495 483 492 20,500
2026/02/19 504 506 493 497 30,400
2026/02/18 514 514 502 503 19,100
2026/02/17 512 514 504 514 31,500
2026/02/16 508 516 506 512 35,300
2026/02/13 542 542 510 510 28,000
2026/02/12 540 543 529 532 19,900
2026/02/10 517 547 517 533 87,300
2026/02/09 513 536 501 516 96,800
2026/02/06 520 520 503 503 31,100
2026/02/05 523 536 522 525 24,700
2026/02/04 511 528 508 523 32,000
2026/02/03 526 526 515 520 30,500
2026/02/02 535 535 516 516 34,100
2026/01/30 516 529 512 525 55,600
2026/01/29 536 538 510 514 68,500
2026/01/28 555 555 531 533 116,300
2026/01/27 571 573 560 562 28,000
2026/01/26 596 596 567 575 47,400
2026/01/23 595 597 586 593 27,500
2026/01/22 583 597 583 587 18,700
2026/01/21 586 588 578 581 27,400
2026/01/20 593 600 585 587 24,400
2026/01/19 602 605 571 600 66,200
2026/01/16 615 615 599 600 41,900
2026/01/15 586 614 585 611 36,700
2026/01/14 591 597 590 593 20,200
2026/01/13 610 611 588 591 41,800
2026/01/09 598 621 598 605 55,900
2026/01/08 578 599 578 596 37,900
2026/01/07 596 596 577 578 27,400
2026/01/06 567 594 566 586 50,800
2026/01/05 582 591 568 568 53,600
2025/12/30 605 605 587 587 48,600
2025/12/29 604 616 599 605 63,500
2025/12/26 614 615 599 606 52,500
2025/12/25 614 623 609 614 43,100
2025/12/24 609 619 600 607 36,900
2025/12/23 620 627 603 619 67,600
2025/12/22 635 636 607 614 80,500
2025/12/19 617 640 617 630 95,700
2025/12/18 610 625 590 617 119,300
2025/12/17 611 623 585 620 219,400
2025/12/16 560 611 543 607 334,800
2025/12/15 543 564 537 550 153,100
2025/12/12 533 543 533 536 19,500
2025/12/11 527 531 521 528 30,100
2025/12/10 521 528 517 524 32,900
2025/12/09 536 536 522 526 55,600
2025/12/08 545 552 535 537 47,900
2025/12/05 541 548 541 543 27,200
2025/12/04 535 545 535 543 17,400
2025/12/03 539 547 536 536 36,200
2025/12/02 542 552 539 545 40,800
2025/12/01 563 563 537 538 45,100
2025/11/28 552 562 552 553 16,900
2025/11/27 549 560 541 554 32,800
2025/11/26 532 553 532 549 32,000
2025/11/25 550 550 532 532 50,300
2025/11/21 531 545 531 542 18,400
2025/11/20 538 546 535 540 23,600
2025/11/19 539 549 532 538 36,800
2025/11/18 548 550 538 541 28,300
2025/11/17 548 552 541 549 31,400
2025/11/14 568 568 552 553 31,700
2025/11/13 567 577 562 568 34,900
2025/11/12 569 581 562 570 22,400

このページの先頭へ