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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,500 | 1,519 | 1,484 | 1,495 | 20,600 |
| 2026/03/18 | 1,469 | 1,530 | 1,469 | 1,524 | 26,200 |
| 2026/03/17 | 1,500 | 1,515 | 1,455 | 1,459 | 30,000 |
| 2026/03/16 | 1,449 | 1,516 | 1,449 | 1,491 | 38,900 |
| 2026/03/13 | 1,429 | 1,468 | 1,429 | 1,459 | 19,700 |
| 2026/03/12 | 1,455 | 1,474 | 1,421 | 1,459 | 23,200 |
| 2026/03/11 | 1,450 | 1,476 | 1,431 | 1,452 | 33,200 |
| 2026/03/10 | 1,367 | 1,431 | 1,367 | 1,421 | 28,600 |
| 2026/03/09 | 1,366 | 1,373 | 1,326 | 1,362 | 44,200 |
| 2026/03/06 | 1,372 | 1,408 | 1,358 | 1,396 | 30,700 |
| 2026/03/05 | 1,356 | 1,393 | 1,356 | 1,368 | 49,300 |
| 2026/03/04 | 1,315 | 1,338 | 1,272 | 1,296 | 73,300 |
| 2026/03/03 | 1,388 | 1,393 | 1,335 | 1,336 | 41,800 |
| 2026/03/02 | 1,369 | 1,415 | 1,309 | 1,401 | 72,700 |
| 2026/02/27 | 1,372 | 1,403 | 1,366 | 1,385 | 21,100 |
| 2026/02/26 | 1,350 | 1,408 | 1,340 | 1,391 | 32,500 |
| 2026/02/25 | 1,351 | 1,391 | 1,350 | 1,351 | 23,300 |
| 2026/02/24 | 1,400 | 1,400 | 1,322 | 1,345 | 82,600 |
| 2026/02/20 | 1,455 | 1,455 | 1,410 | 1,417 | 37,800 |
| 2026/02/19 | 1,539 | 1,539 | 1,466 | 1,472 | 49,900 |
| 2026/02/18 | 1,505 | 1,543 | 1,505 | 1,512 | 27,600 |
| 2026/02/17 | 1,495 | 1,515 | 1,486 | 1,515 | 20,900 |
| 2026/02/16 | 1,478 | 1,490 | 1,470 | 1,490 | 34,800 |
| 2026/02/13 | 1,533 | 1,538 | 1,456 | 1,487 | 51,700 |
| 2026/02/12 | 1,539 | 1,554 | 1,510 | 1,542 | 37,100 |
| 2026/02/10 | 1,527 | 1,568 | 1,527 | 1,545 | 24,000 |
| 2026/02/09 | 1,522 | 1,576 | 1,522 | 1,526 | 61,000 |
| 2026/02/06 | 1,508 | 1,517 | 1,495 | 1,511 | 20,900 |
| 2026/02/05 | 1,515 | 1,538 | 1,495 | 1,511 | 33,100 |
| 2026/02/04 | 1,559 | 1,568 | 1,507 | 1,528 | 51,600 |
| 2026/02/03 | 1,509 | 1,594 | 1,509 | 1,559 | 61,800 |
| 2026/02/02 | 1,519 | 1,535 | 1,485 | 1,485 | 42,800 |
| 2026/01/30 | 1,541 | 1,555 | 1,504 | 1,525 | 38,600 |
| 2026/01/29 | 1,502 | 1,580 | 1,502 | 1,530 | 81,500 |
| 2026/01/28 | 1,535 | 1,535 | 1,490 | 1,499 | 30,300 |
| 2026/01/27 | 1,521 | 1,541 | 1,490 | 1,535 | 40,700 |
| 2026/01/26 | 1,580 | 1,589 | 1,492 | 1,506 | 48,300 |
| 2026/01/23 | 1,450 | 1,532 | 1,436 | 1,500 | 49,300 |
| 2026/01/22 | 1,492 | 1,492 | 1,444 | 1,453 | 26,500 |
| 2026/01/21 | 1,480 | 1,480 | 1,436 | 1,463 | 45,500 |
| 2026/01/20 | 1,483 | 1,523 | 1,474 | 1,503 | 54,800 |
| 2026/01/19 | 1,517 | 1,517 | 1,456 | 1,483 | 59,800 |
| 2026/01/16 | 1,553 | 1,580 | 1,488 | 1,527 | 212,900 |
| 2026/01/15 | 1,423 | 1,513 | 1,388 | 1,513 | 380,900 |
| 2026/01/14 | 1,224 | 1,239 | 1,206 | 1,213 | 45,400 |
| 2026/01/13 | 1,255 | 1,255 | 1,212 | 1,222 | 77,000 |
| 2026/01/09 | 1,237 | 1,244 | 1,206 | 1,225 | 58,600 |
| 2026/01/08 | 1,238 | 1,256 | 1,203 | 1,207 | 47,000 |
| 2026/01/07 | 1,243 | 1,249 | 1,225 | 1,245 | 18,300 |
| 2026/01/06 | 1,250 | 1,259 | 1,223 | 1,229 | 28,000 |
| 2026/01/05 | 1,277 | 1,277 | 1,219 | 1,240 | 45,700 |
| 2025/12/30 | 1,204 | 1,217 | 1,201 | 1,217 | 22,000 |
| 2025/12/29 | 1,210 | 1,240 | 1,200 | 1,216 | 66,700 |
| 2025/12/26 | 1,190 | 1,204 | 1,184 | 1,194 | 110,700 |
| 2025/12/25 | 1,148 | 1,179 | 1,148 | 1,171 | 59,900 |
| 2025/12/24 | 1,178 | 1,178 | 1,150 | 1,150 | 34,400 |
| 2025/12/23 | 1,155 | 1,180 | 1,154 | 1,170 | 57,400 |
| 2025/12/22 | 1,133 | 1,168 | 1,133 | 1,150 | 58,300 |
| 2025/12/19 | 1,109 | 1,137 | 1,109 | 1,120 | 33,300 |
| 2025/12/18 | 1,121 | 1,121 | 1,099 | 1,103 | 29,600 |
| 2025/12/17 | 1,109 | 1,129 | 1,102 | 1,117 | 26,500 |
| 2025/12/16 | 1,113 | 1,118 | 1,080 | 1,109 | 56,600 |
| 2025/12/15 | 1,134 | 1,144 | 1,112 | 1,112 | 23,400 |
| 2025/12/12 | 1,070 | 1,137 | 1,070 | 1,134 | 58,400 |
| 2025/12/11 | 1,090 | 1,120 | 1,082 | 1,085 | 56,300 |
| 2025/12/10 | 1,061 | 1,101 | 1,060 | 1,090 | 48,900 |
| 2025/12/09 | 1,096 | 1,096 | 1,058 | 1,071 | 43,400 |
| 2025/12/08 | 1,109 | 1,119 | 1,090 | 1,101 | 79,100 |
| 2025/12/05 | 1,140 | 1,150 | 1,101 | 1,112 | 60,100 |
| 2025/12/04 | 1,051 | 1,164 | 1,045 | 1,130 | 174,300 |
| 2025/12/03 | 1,058 | 1,063 | 1,051 | 1,056 | 24,700 |
| 2025/12/02 | 1,077 | 1,077 | 1,055 | 1,061 | 21,600 |
| 2025/12/01 | 1,100 | 1,100 | 1,077 | 1,077 | 36,000 |
| 2025/11/28 | 1,100 | 1,100 | 1,082 | 1,097 | 79,200 |
| 2025/11/27 | 1,115 | 1,126 | 1,113 | 1,114 | 22,800 |
| 2025/11/26 | 1,123 | 1,129 | 1,111 | 1,119 | 25,300 |
| 2025/11/25 | 1,124 | 1,129 | 1,112 | 1,115 | 11,300 |
| 2025/11/21 | 1,097 | 1,129 | 1,095 | 1,125 | 18,800 |
| 2025/11/20 | 1,114 | 1,120 | 1,100 | 1,102 | 28,600 |
| 2025/11/19 | 1,114 | 1,115 | 1,096 | 1,104 | 28,200 |
| 2025/11/18 | 1,117 | 1,130 | 1,106 | 1,119 | 23,700 |
| 2025/11/17 | 1,174 | 1,174 | 1,127 | 1,128 | 21,400 |
| 2025/11/14 | 1,166 | 1,183 | 1,159 | 1,159 | 21,200 |
| 2025/11/13 | 1,215 | 1,215 | 1,173 | 1,173 | 10,500 |
| 2025/11/12 | 1,168 | 1,215 | 1,168 | 1,215 | 26,800 |
| 2025/11/11 | 1,181 | 1,182 | 1,165 | 1,166 | 15,000 |
| 2025/11/10 | 1,187 | 1,187 | 1,163 | 1,163 | 21,700 |
| 2025/11/07 | 1,176 | 1,190 | 1,157 | 1,163 | 30,200 |
| 2025/11/06 | 1,198 | 1,198 | 1,186 | 1,193 | 12,300 |
| 2025/11/05 | 1,199 | 1,200 | 1,170 | 1,195 | 28,200 |
| 2025/11/04 | 1,210 | 1,212 | 1,188 | 1,199 | 26,400 |
| 2025/10/31 | 1,230 | 1,245 | 1,209 | 1,210 | 29,600 |
| 2025/10/30 | 1,225 | 1,239 | 1,210 | 1,230 | 29,400 |
| 2025/10/29 | 1,278 | 1,278 | 1,225 | 1,226 | 33,000 |
| 2025/10/28 | 1,315 | 1,315 | 1,275 | 1,278 | 18,800 |
| 2025/10/27 | 1,307 | 1,330 | 1,299 | 1,314 | 29,800 |
| 2025/10/24 | 1,298 | 1,320 | 1,284 | 1,306 | 13,500 |
| 2025/10/23 | 1,289 | 1,309 | 1,285 | 1,298 | 11,800 |
| 2025/10/22 | 1,280 | 1,309 | 1,276 | 1,298 | 16,700 |
| 2025/10/21 | 1,323 | 1,330 | 1,283 | 1,286 | 27,900 |
| 2025/10/20 | 1,322 | 1,360 | 1,312 | 1,336 | 20,500 |
| 2025/10/17 | 1,301 | 1,321 | 1,287 | 1,305 | 28,600 |
| 2025/10/16 | 1,264 | 1,313 | 1,256 | 1,312 | 34,700 |
| 2025/10/15 | 1,304 | 1,304 | 1,251 | 1,255 | 44,100 |
| 2025/10/14 | 1,215 | 1,250 | 1,180 | 1,204 | 65,300 |
| 2025/10/10 | 1,263 | 1,282 | 1,230 | 1,232 | 25,400 |
| 2025/10/09 | 1,260 | 1,275 | 1,246 | 1,275 | 28,300 |
| 2025/10/08 | 1,245 | 1,264 | 1,238 | 1,260 | 23,100 |
| 2025/10/07 | 1,237 | 1,248 | 1,229 | 1,243 | 15,600 |
| 2025/10/06 | 1,275 | 1,275 | 1,234 | 1,235 | 22,100 |
| 2025/10/03 | 1,230 | 1,252 | 1,230 | 1,245 | 7,500 |
| 2025/10/02 | 1,251 | 1,263 | 1,238 | 1,239 | 14,900 |
| 2025/10/01 | 1,276 | 1,276 | 1,247 | 1,249 | 21,300 |
| 2025/09/30 | 1,284 | 1,294 | 1,278 | 1,278 | 14,800 |
| 2025/09/29 | 1,307 | 1,316 | 1,283 | 1,283 | 11,700 |
| 2025/09/26 | 1,310 | 1,318 | 1,291 | 1,307 | 14,200 |
| 2025/09/25 | 1,308 | 1,314 | 1,303 | 1,314 | 6,900 |
| 2025/09/24 | 1,335 | 1,335 | 1,315 | 1,315 | 11,700 |
| 2025/09/22 | 1,330 | 1,340 | 1,316 | 1,339 | 11,000 |
| 2025/09/19 | 1,332 | 1,334 | 1,298 | 1,320 | 21,900 |
| 2025/09/18 | 1,300 | 1,350 | 1,282 | 1,323 | 21,600 |
| 2025/09/17 | 1,291 | 1,291 | 1,270 | 1,291 | 15,300 |
| 2025/09/16 | 1,294 | 1,304 | 1,285 | 1,294 | 10,100 |
| 2025/09/12 | 1,337 | 1,337 | 1,294 | 1,300 | 18,600 |
| 2025/09/11 | 1,317 | 1,330 | 1,310 | 1,320 | 12,900 |
| 2025/09/10 | 1,287 | 1,333 | 1,280 | 1,317 | 26,300 |
| 2025/09/09 | 1,261 | 1,284 | 1,260 | 1,284 | 25,500 |
| 2025/09/08 | 1,253 | 1,280 | 1,253 | 1,265 | 19,800 |
| 2025/09/05 | 1,250 | 1,262 | 1,243 | 1,245 | 19,400 |
| 2025/09/04 | 1,256 | 1,259 | 1,238 | 1,249 | 26,700 |
| 2025/09/03 | 1,298 | 1,298 | 1,258 | 1,258 | 20,300 |
| 2025/09/02 | 1,308 | 1,308 | 1,284 | 1,302 | 9,900 |
| 2025/09/01 | 1,301 | 1,321 | 1,299 | 1,299 | 9,900 |
| 2025/08/29 | 1,333 | 1,333 | 1,308 | 1,311 | 3,000 |
| 2025/08/28 | 1,298 | 1,329 | 1,291 | 1,305 | 11,200 |
| 2025/08/27 | 1,313 | 1,321 | 1,304 | 1,304 | 8,300 |
| 2025/08/26 | 1,334 | 1,336 | 1,311 | 1,316 | 22,200 |
| 2025/08/25 | 1,342 | 1,356 | 1,336 | 1,336 | 12,200 |
| 2025/08/22 | 1,334 | 1,362 | 1,334 | 1,335 | 7,000 |
| 2025/08/21 | 1,353 | 1,354 | 1,340 | 1,340 | 9,700 |
| 2025/08/20 | 1,360 | 1,376 | 1,349 | 1,353 | 12,900 |
| 2025/08/19 | 1,359 | 1,372 | 1,350 | 1,369 | 14,700 |
| 2025/08/18 | 1,340 | 1,362 | 1,340 | 1,358 | 12,400 |
| 2025/08/15 | 1,350 | 1,370 | 1,340 | 1,358 | 8,100 |
| 2025/08/14 | 1,359 | 1,376 | 1,346 | 1,346 | 12,400 |
| 2025/08/13 | 1,342 | 1,368 | 1,338 | 1,355 | 25,500 |
| 2025/08/12 | 1,363 | 1,363 | 1,322 | 1,345 | 30,500 |
| 2025/08/08 | 1,396 | 1,396 | 1,365 | 1,365 | 22,500 |
| 2025/08/07 | 1,391 | 1,408 | 1,386 | 1,386 | 18,200 |
| 2025/08/06 | 1,397 | 1,399 | 1,386 | 1,395 | 10,700 |
| 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 |