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

このページの先頭へ