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
2019/12/30 8,540 8,550 8,400 8,430 15,200
2019/12/27 8,450 8,550 8,370 8,520 19,700
2019/12/26 8,520 8,550 8,370 8,510 27,100
2019/12/25 8,200 8,610 8,150 8,510 44,300
2019/12/24 8,240 8,280 8,030 8,140 30,400
2019/12/23 8,390 8,400 8,090 8,200 35,800
2019/12/20 8,680 8,760 8,370 8,400 54,400
2019/12/19 8,590 8,820 8,500 8,710 57,700
2019/12/18 9,050 9,280 8,520 8,540 121,800
2019/12/17 8,450 9,430 8,390 9,030 373,800
2019/12/16 8,000 8,170 7,860 8,000 73,600
2019/12/13 8,180 8,180 7,980 8,020 29,900
2019/12/12 8,180 8,190 7,970 8,030 35,200
2019/12/11 8,210 8,270 8,030 8,080 33,200
2019/12/10 8,310 8,390 8,160 8,200 24,300
2019/12/09 8,570 8,570 8,260 8,310 26,200
2019/12/06 8,390 8,500 8,270 8,430 21,200
2019/12/05 8,710 8,710 8,370 8,390 30,600
2019/12/04 8,780 8,780 8,510 8,620 22,900
2019/12/03 8,950 8,990 8,740 8,810 41,300
2019/12/02 9,270 9,290 9,050 9,070 13,800
2019/11/29 9,310 9,400 9,120 9,120 18,600
2019/11/28 9,350 9,420 9,220 9,310 8,800
2019/11/27 9,300 9,500 9,300 9,350 13,800
2019/11/26 9,450 9,450 9,160 9,400 15,600
2019/11/25 9,450 9,510 9,300 9,360 13,800
2019/11/22 9,550 9,680 9,420 9,450 28,700
2019/11/21 9,030 9,540 9,030 9,500 40,800
2019/11/20 9,210 9,280 9,000 9,080 23,200
2019/11/19 9,050 9,360 8,960 9,300 40,100
2019/11/18 8,840 9,280 8,810 9,110 55,300
2019/11/15 8,400 8,750 8,310 8,710 43,300
2019/11/14 8,390 8,460 8,230 8,290 24,700
2019/11/13 8,230 8,410 8,110 8,330 27,600
2019/11/12 8,170 8,240 8,040 8,230 21,200
2019/11/11 8,020 8,200 7,920 8,170 28,400
2019/11/08 8,340 8,340 7,960 8,000 27,800
2019/11/07 8,280 8,370 8,140 8,210 21,300
2019/11/06 8,340 8,480 8,250 8,280 17,700
2019/11/05 8,560 8,560 8,350 8,410 17,600
2019/11/01 8,590 8,630 8,460 8,510 6,600
2019/10/31 8,510 8,700 8,410 8,670 29,700
2019/10/30 8,420 8,570 8,330 8,430 23,300
2019/10/29 8,760 8,770 8,430 8,430 22,900
2019/10/28 8,600 8,800 8,530 8,680 17,600
2019/10/25 8,480 8,670 8,360 8,630 16,100
2019/10/24 8,650 8,730 8,470 8,480 19,000
2019/10/23 8,500 8,760 8,450 8,650 34,200
2019/10/21 8,310 8,350 8,210 8,350 8,000
2019/10/18 8,350 8,390 8,250 8,310 13,200
2019/10/17 8,480 8,550 8,330 8,390 14,900
2019/10/16 8,600 8,600 8,240 8,350 20,700
2019/10/15 8,270 8,450 8,180 8,320 15,900
2019/10/11 8,460 8,460 8,230 8,270 29,500
2019/10/10 8,800 8,800 8,500 8,600 36,800
2019/10/09 9,250 9,420 8,740 8,770 54,300
2019/10/08 8,930 9,400 8,770 9,320 70,900
2019/10/07 9,030 9,050 8,800 8,960 28,300
2019/10/04 8,990 9,070 8,830 8,990 51,500
2019/10/03 8,910 8,920 8,700 8,850 45,800
2019/10/02 8,880 9,180 8,730 9,100 46,100
2019/10/01 9,010 9,080 8,630 8,910 52,100
2019/09/30 8,670 8,930 8,600 8,920 58,100
2019/09/27 8,820 8,860 8,370 8,550 70,600
2019/09/26 8,700 9,130 8,630 8,940 97,700
2019/09/25 8,550 8,700 8,360 8,680 106,700
2019/09/24 9,100 9,830 8,780 8,790 168,500
2019/09/20 8,810 9,440 8,810 9,150 141,600
2019/09/19 8,000 8,490 7,960 8,410 94,200
2019/09/18 7,500 8,100 7,210 7,610 142,500
2019/09/17 7,150 7,760 7,100 7,430 70,700
2019/09/13 7,160 7,250 6,720 7,060 92,900
2019/09/12 6,840 6,850 6,500 6,590 31,500
2019/09/11 7,150 7,150 6,710 6,780 32,200
2019/09/10 7,290 7,340 7,120 7,120 34,600
2019/09/09 7,200 7,390 7,150 7,240 15,500
2019/09/06 7,240 7,340 7,100 7,160 17,200
2019/09/05 7,210 7,370 7,080 7,090 35,900
2019/09/04 6,830 7,150 6,790 7,100 56,400
2019/09/03 6,720 6,750 6,630 6,730 5,100
2019/09/02 6,860 7,010 6,740 6,780 16,600
2019/08/30 6,580 6,840 6,580 6,830 15,300
2019/08/29 6,450 6,690 6,290 6,580 21,500
2019/08/28 6,360 6,450 6,260 6,360 16,700
2019/08/27 6,440 6,450 6,340 6,350 7,200
2019/08/26 6,450 6,520 6,340 6,380 15,500
2019/08/23 6,610 6,640 6,450 6,550 15,800
2019/08/22 6,800 6,810 6,550 6,590 12,700
2019/08/21 6,610 6,830 6,550 6,780 18,500
2019/08/20 6,520 6,660 6,480 6,550 13,600
2019/08/19 6,450 6,700 6,430 6,500 20,300
2019/08/16 6,380 6,420 6,290 6,350 9,300
2019/08/15 6,440 6,550 6,270 6,380 20,100
2019/08/14 6,630 6,790 6,530 6,640 25,100
2019/08/13 6,470 6,730 6,370 6,730 24,700
2019/08/09 6,280 6,430 6,250 6,270 8,300
2019/08/08 6,250 6,320 6,210 6,280 11,400
2019/08/07 6,510 6,550 6,260 6,330 13,100
2019/08/06 6,490 6,600 6,300 6,420 32,500
2019/08/05 6,500 6,810 6,300 6,680 43,100
2019/08/02 6,340 6,500 6,340 6,490 9,000
2019/08/01 6,580 6,650 6,400 6,450 13,400
2019/07/31 6,360 6,650 6,310 6,590 20,000
2019/07/30 6,670 6,760 6,330 6,420 36,500
2019/07/29 6,690 6,810 6,640 6,670 10,200
2019/07/26 6,500 6,780 6,500 6,660 21,300
2019/07/25 6,490 6,580 6,440 6,500 16,200
2019/07/24 6,620 6,700 6,470 6,560 23,000
2019/07/23 6,720 6,760 6,610 6,710 13,900
2019/07/22 6,770 6,840 6,620 6,720 18,100
2019/07/19 6,630 6,740 6,580 6,690 28,400
2019/07/18 6,560 6,780 6,400 6,580 53,300
2019/07/17 7,120 7,200 6,740 6,750 48,900
2019/07/16 7,130 7,320 7,060 7,320 19,300
2019/07/12 7,180 7,430 7,010 7,270 37,800
2019/07/11 7,490 7,490 7,040 7,120 39,200
2019/07/10 7,280 7,510 7,260 7,390 28,600
2019/07/09 7,630 7,710 7,290 7,370 47,700
2019/07/08 8,100 8,100 7,420 7,520 83,100
2019/07/05 7,850 8,050 7,650 8,000 57,300
2019/07/04 7,610 8,040 7,560 7,950 104,400
2019/07/03 7,420 7,520 7,240 7,520 39,300
2019/07/02 7,400 7,680 7,300 7,440 50,200
2019/07/01 7,350 7,660 7,260 7,530 43,700
2019/06/28 7,550 7,550 7,170 7,270 69,400
2019/06/27 7,000 7,740 6,950 7,580 104,500
2019/06/26 7,020 7,200 6,960 7,080 43,100
2019/06/25 7,120 7,230 6,880 7,060 45,700
2019/06/24 6,850 7,270 6,590 7,200 99,900
2019/06/21 6,950 7,460 6,850 7,080 114,200
2019/06/20 6,820 7,100 6,660 6,850 69,200
2019/06/19 6,940 7,030 6,730 6,820 98,900
2019/06/18 6,760 7,050 6,520 6,950 162,600
2019/06/17 6,400 6,670 6,160 6,600 190,100
2019/06/14 5,470 5,800 5,440 5,800 54,700
2019/06/13 5,480 5,670 5,430 5,570 27,600
2019/06/12 5,400 5,600 5,340 5,510 19,400
2019/06/11 5,310 5,650 5,310 5,480 24,300
2019/06/10 5,090 5,540 5,020 5,360 34,400
2019/06/07 5,350 5,350 5,020 5,040 28,900
2019/06/07 1 -> 2.00 分割
2019/06/06 10,640 10,880 10,370 10,610 16,400
2019/06/05 10,700 10,810 10,340 10,530 8,200
2019/06/04 10,830 10,830 10,040 10,550 10,300
2019/06/03 11,130 11,150 10,430 10,670 23,100
2019/05/31 11,210 11,370 10,910 11,240 18,000
2019/05/30 11,120 11,500 11,110 11,200 13,500
2019/05/29 11,290 11,360 11,050 11,130 16,900
2019/05/28 10,810 11,630 10,810 11,440 28,300
2019/05/27 10,690 10,830 10,530 10,720 5,800
2019/05/24 10,470 10,680 10,360 10,670 7,800
2019/05/23 10,630 10,770 10,400 10,670 9,400
2019/05/22 11,120 11,250 10,630 10,630 23,000
2019/05/21 11,470 11,580 10,920 11,070 22,900
2019/05/20 11,120 12,240 11,100 11,470 93,300
2019/05/17 10,790 10,790 10,510 10,570 9,200
2019/05/16 10,670 10,830 10,560 10,680 9,300
2019/05/15 10,930 10,930 10,550 10,670 10,700
2019/05/14 10,500 11,100 10,200 10,990 25,300
2019/05/13 11,050 11,150 10,790 10,910 19,500
2019/05/10 11,110 11,580 10,830 10,850 22,500
2019/05/09 11,500 11,600 10,850 11,000 25,500
2019/05/08 11,010 11,810 10,800 11,530 33,800
2019/05/07 11,220 11,240 10,840 11,010 16,200
2019/04/26 11,020 11,510 10,900 11,430 9,200
2019/04/25 11,320 11,320 10,810 11,210 20,200
2019/04/24 11,160 11,440 11,020 11,140 15,300
2019/04/23 11,840 11,840 11,110 11,200 26,500
2019/04/22 11,850 11,920 11,430 11,710 27,900
2019/04/19 11,900 12,170 11,290 11,950 46,800
2019/04/18 12,150 12,330 11,830 11,950 41,300
2019/04/17 11,690 12,630 11,500 12,320 61,400
2019/04/16 11,110 11,540 11,000 11,340 28,800
2019/04/15 10,930 11,840 10,750 11,190 60,400
2019/04/12 11,170 11,390 10,760 11,010 73,200
2019/04/11 10,820 11,390 10,690 11,130 98,100
2019/04/10 9,480 10,980 9,410 10,980 202,100
2019/04/09 9,580 9,600 9,240 9,480 28,100
2019/04/08 9,050 9,780 9,050 9,730 59,400
2019/04/05 8,710 9,130 8,710 9,050 35,500
2019/04/04 9,060 9,060 8,670 8,700 20,400
2019/04/03 9,030 9,160 8,900 9,060 17,900
2019/04/02 9,240 9,340 8,940 9,140 29,200
2019/04/01 9,190 9,590 9,150 9,290 33,600
2019/03/29 9,480 9,530 9,030 9,090 49,700
2019/03/28 9,710 9,710 9,260 9,340 58,300
2019/03/27 9,510 10,170 9,480 9,640 77,000
2019/03/26 9,900 10,000 9,180 9,260 55,800
2019/03/25 9,860 10,000 9,420 9,790 57,900
2019/03/22 9,880 10,650 9,760 10,160 89,000
2019/03/20 9,990 10,300 9,370 9,490 50,100
2019/03/19 9,790 10,910 9,490 10,000 118,200
2019/03/18 9,000 9,770 8,990 9,700 133,100
2019/03/15 8,490 8,660 8,060 8,270 45,900
2019/03/14 8,850 8,970 8,450 8,640 19,200
2019/03/13 9,010 9,010 8,630 8,840 18,400
2019/03/12 9,290 9,400 9,010 9,010 29,200
2019/03/11 9,090 9,370 8,880 9,250 44,800
2019/03/08 8,670 9,200 8,520 9,100 40,900
2019/03/07 8,600 8,930 8,590 8,750 33,900
2019/03/06 8,340 8,690 8,220 8,650 19,300
2019/03/05 8,430 8,660 8,290 8,340 18,800
2019/03/04 8,500 8,840 8,500 8,580 41,900
2019/03/01 8,230 8,550 8,230 8,420 35,400
2019/02/28 8,100 8,380 8,050 8,140 25,900
2019/02/27 8,110 8,400 8,040 8,190 42,100
2019/02/26 7,820 8,240 7,820 8,110 31,300
2019/02/25 7,580 8,170 7,540 7,860 33,700
2019/02/22 7,580 7,580 7,310 7,490 17,600
2019/02/21 7,640 7,660 7,500 7,600 13,100
2019/02/20 7,630 7,720 7,530 7,580 18,500
2019/02/19 7,500 7,590 7,390 7,560 23,800
2019/02/18 7,210 7,510 7,110 7,350 29,200
2019/02/15 7,010 7,080 6,910 7,060 22,600
2019/02/14 7,300 7,480 7,060 7,120 26,800
2019/02/13 7,610 7,610 7,250 7,280 24,700
2019/02/12 7,780 7,870 7,350 7,460 32,200
2019/02/08 8,050 8,070 7,630 7,710 31,800
2019/02/07 8,200 8,450 8,120 8,170 39,900
2019/02/06 8,300 8,430 8,060 8,160 32,000
2019/02/05 8,140 8,350 7,980 8,270 33,100
2019/02/04 8,200 8,350 8,020 8,040 33,900
2019/02/01 8,260 8,260 7,980 8,160 29,400
2019/01/31 8,010 8,500 7,910 8,160 60,500
2019/01/30 8,110 8,140 7,820 7,860 31,200
2019/01/29 7,830 8,290 7,710 8,170 37,500
2019/01/28 8,450 8,490 7,900 7,980 38,700
2019/01/25 8,100 8,750 8,090 8,440 64,600
2019/01/24 8,200 8,240 8,010 8,140 19,900
2019/01/23 7,920 8,270 7,900 8,050 18,500
2019/01/22 8,050 8,160 7,790 8,040 20,900
2019/01/21 8,320 8,430 7,960 8,010 35,500
2019/01/18 7,740 8,250 7,700 8,020 46,300
2019/01/17 7,650 7,740 7,470 7,660 18,100
2019/01/16 7,950 7,960 7,520 7,600 23,000
2019/01/15 7,480 7,940 7,480 7,860 20,400
2019/01/11 7,290 7,650 7,280 7,580 30,700
2019/01/10 7,600 7,600 7,220 7,270 29,300
2019/01/09 7,800 7,990 7,670 7,670 31,700
2019/01/08 7,680 7,940 7,560 7,610 27,900
2019/01/07 7,950 7,970 7,670 7,670 25,700
2019/01/04 7,290 7,650 7,090 7,650 29,800

このページの先頭へ