プログレス・テクノロジーズ グループ(339A)の株価時系列情報
プログレス・テクノロジーズ グループ(339A)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 1,391 | 1,400 | 1,385 | 1,390 | 7,300 |
| 2025/08/04 | 1,391 | 1,398 | 1,368 | 1,398 | 10,500 |
| 2025/08/01 | 1,369 | 1,398 | 1,366 | 1,396 | 15,000 |
| 2025/07/31 | 1,402 | 1,402 | 1,370 | 1,383 | 42,500 |
| 2025/07/30 | 1,427 | 1,429 | 1,407 | 1,417 | 31,700 |
| 2025/07/29 | 1,415 | 1,435 | 1,400 | 1,411 | 36,100 |
| 2025/07/28 | 1,378 | 1,437 | 1,373 | 1,426 | 40,000 |
| 2025/07/25 | 1,350 | 1,378 | 1,350 | 1,369 | 28,600 |
| 2025/07/24 | 1,348 | 1,361 | 1,333 | 1,350 | 18,800 |
| 2025/07/23 | 1,292 | 1,372 | 1,289 | 1,355 | 80,200 |
| 2025/07/22 | 1,255 | 1,292 | 1,255 | 1,270 | 31,300 |
| 2025/07/18 | 1,272 | 1,284 | 1,250 | 1,252 | 53,800 |
| 2025/07/17 | 1,292 | 1,292 | 1,271 | 1,277 | 30,100 |
| 2025/07/16 | 1,310 | 1,311 | 1,289 | 1,290 | 36,300 |
| 2025/07/15 | 1,330 | 1,344 | 1,268 | 1,311 | 216,700 |
| 2025/07/14 | 1,461 | 1,486 | 1,452 | 1,460 | 54,300 |
| 2025/07/11 | 1,500 | 1,500 | 1,455 | 1,457 | 25,500 |
| 2025/07/10 | 1,510 | 1,515 | 1,461 | 1,480 | 24,300 |
| 2025/07/09 | 1,474 | 1,516 | 1,474 | 1,510 | 45,500 |
| 2025/07/08 | 1,473 | 1,473 | 1,440 | 1,444 | 17,400 |
| 2025/07/07 | 1,450 | 1,494 | 1,438 | 1,473 | 33,500 |
| 2025/07/04 | 1,418 | 1,455 | 1,418 | 1,447 | 19,300 |
| 2025/07/03 | 1,404 | 1,449 | 1,404 | 1,426 | 16,400 |
| 2025/07/02 | 1,450 | 1,450 | 1,397 | 1,397 | 30,100 |
| 2025/07/01 | 1,480 | 1,485 | 1,432 | 1,438 | 18,700 |
| 2025/06/30 | 1,389 | 1,488 | 1,389 | 1,485 | 80,900 |
| 2025/06/27 | 1,368 | 1,390 | 1,365 | 1,377 | 21,100 |
| 2025/06/26 | 1,360 | 1,391 | 1,355 | 1,370 | 30,200 |
| 2025/06/25 | 1,386 | 1,386 | 1,351 | 1,361 | 50,500 |
| 2025/06/24 | 1,380 | 1,401 | 1,374 | 1,400 | 28,200 |
| 2025/06/23 | 1,371 | 1,390 | 1,360 | 1,380 | 21,600 |
| 2025/06/20 | 1,397 | 1,397 | 1,379 | 1,380 | 20,600 |
| 2025/06/19 | 1,393 | 1,400 | 1,380 | 1,387 | 25,600 |
| 2025/06/18 | 1,403 | 1,405 | 1,383 | 1,385 | 22,100 |
| 2025/06/17 | 1,384 | 1,413 | 1,373 | 1,409 | 44,900 |
| 2025/06/16 | 1,377 | 1,400 | 1,372 | 1,384 | 24,100 |
| 2025/06/13 | 1,413 | 1,430 | 1,384 | 1,384 | 40,500 |
| 2025/06/12 | 1,459 | 1,459 | 1,400 | 1,406 | 66,400 |
| 2025/06/11 | 1,400 | 1,451 | 1,360 | 1,451 | 172,000 |
| 2025/06/10 | 1,352 | 1,393 | 1,346 | 1,392 | 29,700 |
| 2025/06/09 | 1,328 | 1,362 | 1,328 | 1,362 | 22,700 |
| 2025/06/06 | 1,301 | 1,338 | 1,301 | 1,328 | 17,800 |
| 2025/06/05 | 1,339 | 1,339 | 1,301 | 1,301 | 21,300 |
| 2025/06/04 | 1,308 | 1,359 | 1,308 | 1,340 | 20,200 |
| 2025/06/03 | 1,343 | 1,349 | 1,290 | 1,305 | 36,900 |
| 2025/06/02 | 1,345 | 1,375 | 1,330 | 1,345 | 17,500 |
| 2025/05/30 | 1,359 | 1,388 | 1,341 | 1,356 | 45,800 |
| 2025/05/29 | 1,315 | 1,339 | 1,315 | 1,334 | 27,800 |
| 2025/05/28 | 1,304 | 1,334 | 1,304 | 1,320 | 15,600 |
| 2025/05/27 | 1,302 | 1,324 | 1,292 | 1,304 | 31,700 |
| 2025/05/26 | 1,300 | 1,327 | 1,281 | 1,302 | 19,400 |
| 2025/05/23 | 1,329 | 1,329 | 1,294 | 1,300 | 26,800 |
| 2025/05/22 | 1,300 | 1,330 | 1,299 | 1,330 | 21,700 |
| 2025/05/21 | 1,283 | 1,310 | 1,275 | 1,300 | 52,900 |
| 2025/05/20 | 1,308 | 1,309 | 1,262 | 1,272 | 80,400 |
| 2025/05/19 | 1,370 | 1,372 | 1,308 | 1,312 | 63,600 |
| 2025/05/16 | 1,390 | 1,408 | 1,376 | 1,382 | 18,000 |
| 2025/05/15 | 1,391 | 1,401 | 1,375 | 1,395 | 20,200 |
| 2025/05/14 | 1,385 | 1,410 | 1,381 | 1,390 | 13,000 |
| 2025/05/13 | 1,437 | 1,440 | 1,388 | 1,388 | 33,300 |
| 2025/05/12 | 1,436 | 1,479 | 1,436 | 1,436 | 18,300 |
| 2025/05/09 | 1,426 | 1,459 | 1,423 | 1,445 | 18,900 |
| 2025/05/08 | 1,456 | 1,465 | 1,430 | 1,430 | 29,000 |
| 2025/05/07 | 1,455 | 1,485 | 1,455 | 1,465 | 4,000 |
| 2025/05/02 | 1,466 | 1,475 | 1,452 | 1,475 | 5,500 |
| 2025/05/01 | 1,460 | 1,477 | 1,441 | 1,466 | 14,900 |
| 2025/04/30 | 1,548 | 1,548 | 1,452 | 1,468 | 23,800 |
| 2025/04/28 | 1,450 | 1,555 | 1,450 | 1,528 | 66,300 |
| 2025/04/25 | 1,435 | 1,466 | 1,430 | 1,460 | 21,400 |
| 2025/04/24 | 1,454 | 1,466 | 1,446 | 1,463 | 16,900 |
| 2025/04/23 | 1,455 | 1,492 | 1,455 | 1,457 | 20,700 |
| 2025/04/22 | 1,450 | 1,465 | 1,440 | 1,454 | 12,800 |
| 2025/04/21 | 1,450 | 1,460 | 1,445 | 1,445 | 16,500 |
| 2025/04/18 | 1,479 | 1,497 | 1,450 | 1,450 | 15,800 |
| 2025/04/17 | 1,448 | 1,495 | 1,448 | 1,494 | 29,300 |
| 2025/04/16 | 1,454 | 1,490 | 1,449 | 1,466 | 27,900 |
| 2025/04/15 | 1,500 | 1,506 | 1,415 | 1,445 | 77,800 |
| 2025/04/14 | 1,485 | 1,539 | 1,485 | 1,516 | 45,500 |
| 2025/04/11 | 1,382 | 1,480 | 1,381 | 1,480 | 25,000 |
| 2025/04/10 | 1,450 | 1,455 | 1,403 | 1,406 | 40,500 |
| 2025/04/09 | 1,376 | 1,376 | 1,292 | 1,370 | 59,800 |
| 2025/04/08 | 1,311 | 1,360 | 1,311 | 1,346 | 24,200 |
| 2025/04/07 | 1,305 | 1,325 | 1,222 | 1,270 | 93,100 |
| 2025/04/04 | 1,437 | 1,455 | 1,357 | 1,385 | 79,800 |
| 2025/04/03 | 1,403 | 1,490 | 1,400 | 1,467 | 45,700 |
| 2025/04/02 | 1,398 | 1,472 | 1,375 | 1,472 | 118,600 |
| 2025/04/01 | 1,501 | 1,546 | 1,401 | 1,415 | 140,300 |
| 2025/03/31 | 1,615 | 1,630 | 1,505 | 1,511 | 243,500 |
| 2025/03/28 | 1,980 | 1,980 | 1,606 | 1,615 | 953,600 |