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
2026/05/01 1,040 1,050 1,029 1,030 20,200
2026/04/30 1,031 1,048 1,020 1,039 23,100
2026/04/28 1,025 1,041 1,010 1,030 56,900
2026/04/27 1,053 1,053 1,013 1,014 106,800
2026/04/24 1,117 1,117 1,073 1,082 78,200
2026/04/23 1,130 1,136 1,112 1,116 23,400
2026/04/22 1,129 1,141 1,121 1,132 23,700
2026/04/21 1,137 1,137 1,120 1,124 19,800
2026/04/20 1,141 1,148 1,114 1,125 36,200
2026/04/17 1,140 1,167 1,121 1,139 51,200
2026/04/16 1,136 1,157 1,122 1,152 110,100
2026/04/15 1,169 1,184 1,106 1,126 282,700
2026/04/14 1,355 1,369 1,326 1,349 72,300
2026/04/13 1,334 1,350 1,327 1,333 14,300
2026/04/10 1,352 1,352 1,327 1,338 26,700
2026/04/09 1,354 1,384 1,345 1,351 21,000
2026/04/08 1,389 1,389 1,336 1,354 30,400
2026/04/07 1,353 1,376 1,340 1,359 37,100
2026/04/06 1,364 1,386 1,364 1,373 15,200
2026/04/03 1,395 1,399 1,326 1,342 31,500
2026/03/27 1,420 1,453 1,419 1,443 21,200
2026/03/26 1,493 1,493 1,420 1,420 15,600
2026/03/25 1,475 1,521 1,470 1,480 17,400
2026/03/24 1,447 1,481 1,447 1,475 25,900
2026/03/23 1,447 1,470 1,414 1,417 33,200
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

このページの先頭へ