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

このページの先頭へ