プロディライト(5580)の株価時系列情報
プロディライト(5580)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 |
|---|---|---|---|---|---|
| 2024/08/23 | 925 | 930 | 925 | 930 | 900 |
| 2024/08/22 | 925 | 930 | 925 | 925 | 1,600 |
| 2024/08/21 | 925 | 949 | 917 | 925 | 4,100 |
| 2024/08/20 | 926 | 926 | 902 | 910 | 1,600 |
| 2024/08/19 | 900 | 911 | 900 | 911 | 800 |
| 2024/08/16 | 900 | 903 | 884 | 900 | 1,100 |
| 2024/08/15 | 898 | 900 | 891 | 900 | 1,100 |
| 2024/08/14 | 890 | 899 | 883 | 890 | 1,100 |
| 2024/08/13 | 884 | 901 | 882 | 890 | 7,700 |
| 2024/08/09 | 896 | 896 | 870 | 881 | 8,200 |
| 2024/08/08 | 867 | 895 | 867 | 881 | 3,700 |
| 2024/08/07 | 821 | 867 | 821 | 867 | 13,300 |
| 2024/08/06 | 855 | 889 | 855 | 857 | 12,900 |
| 2024/08/05 | 932 | 951 | 836 | 846 | 40,400 |
| 2024/08/02 | 1,035 | 1,040 | 985 | 985 | 14,000 |
| 2024/08/01 | 1,070 | 1,070 | 1,064 | 1,064 | 1,100 |
| 2024/07/31 | 1,075 | 1,093 | 1,075 | 1,087 | 2,700 |
| 2024/07/30 | 1,060 | 1,094 | 1,046 | 1,088 | 4,100 |
| 2024/07/29 | 1,081 | 1,081 | 1,041 | 1,049 | 5,700 |
| 2024/07/26 | 1,046 | 1,069 | 1,046 | 1,055 | 2,700 |
| 2024/07/25 | 1,086 | 1,099 | 1,052 | 1,052 | 8,800 |
| 2024/07/24 | 1,110 | 1,130 | 1,101 | 1,102 | 3,300 |
| 2024/07/23 | 1,133 | 1,133 | 1,099 | 1,108 | 6,500 |
| 2024/07/22 | 1,121 | 1,132 | 1,110 | 1,112 | 3,700 |
| 2024/07/19 | 1,137 | 1,137 | 1,107 | 1,120 | 4,800 |
| 2024/07/18 | 1,124 | 1,136 | 1,115 | 1,120 | 3,800 |
| 2024/07/17 | 1,109 | 1,132 | 1,109 | 1,132 | 1,900 |
| 2024/07/16 | 1,121 | 1,151 | 1,082 | 1,108 | 33,600 |
| 2024/07/12 | 1,241 | 1,295 | 1,240 | 1,266 | 18,900 |
| 2024/07/11 | 1,189 | 1,223 | 1,180 | 1,220 | 8,000 |
| 2024/07/10 | 1,234 | 1,248 | 1,191 | 1,200 | 3,800 |
| 2024/07/09 | 1,219 | 1,235 | 1,195 | 1,229 | 6,500 |
| 2024/07/08 | 1,202 | 1,228 | 1,200 | 1,218 | 1,800 |
| 2024/07/05 | 1,279 | 1,279 | 1,211 | 1,211 | 7,500 |
| 2024/07/04 | 1,294 | 1,294 | 1,268 | 1,279 | 16,500 |
| 2024/07/03 | 1,231 | 1,249 | 1,201 | 1,248 | 10,900 |
| 2024/07/02 | 1,169 | 1,246 | 1,168 | 1,210 | 19,300 |
| 2024/07/01 | 1,165 | 1,196 | 1,160 | 1,192 | 7,400 |
| 2024/06/28 | 1,179 | 1,188 | 1,163 | 1,170 | 4,200 |
| 2024/06/27 | 1,190 | 1,198 | 1,175 | 1,188 | 3,200 |
| 2024/06/26 | 1,170 | 1,192 | 1,156 | 1,190 | 6,600 |
| 2024/06/25 | 1,165 | 1,174 | 1,153 | 1,170 | 3,300 |
| 2024/06/24 | 1,152 | 1,163 | 1,152 | 1,159 | 2,000 |
| 2024/06/21 | 1,160 | 1,165 | 1,151 | 1,151 | 2,500 |
| 2024/06/20 | 1,154 | 1,164 | 1,150 | 1,164 | 4,400 |
| 2024/06/19 | 1,150 | 1,160 | 1,138 | 1,138 | 2,500 |
| 2024/06/18 | 1,150 | 1,160 | 1,150 | 1,159 | 3,500 |
| 2024/06/17 | 1,130 | 1,147 | 1,125 | 1,125 | 1,900 |
| 2024/06/14 | 1,123 | 1,154 | 1,121 | 1,126 | 2,300 |
| 2024/06/13 | 1,116 | 1,137 | 1,116 | 1,136 | 3,400 |
| 2024/06/12 | 1,125 | 1,150 | 1,125 | 1,132 | 4,100 |
| 2024/06/11 | 1,131 | 1,140 | 1,125 | 1,139 | 2,300 |
| 2024/06/10 | 1,106 | 1,132 | 1,106 | 1,115 | 900 |
| 2024/06/07 | 1,118 | 1,144 | 1,103 | 1,132 | 4,400 |
| 2024/06/06 | 1,150 | 1,153 | 1,124 | 1,124 | 3,000 |
| 2024/06/05 | 1,151 | 1,167 | 1,148 | 1,157 | 3,600 |
| 2024/06/04 | 1,139 | 1,168 | 1,139 | 1,158 | 4,000 |
| 2024/06/03 | 1,155 | 1,168 | 1,137 | 1,137 | 12,900 |
| 2024/05/31 | 1,123 | 1,150 | 1,123 | 1,126 | 1,800 |
| 2024/05/30 | 1,125 | 1,168 | 1,122 | 1,123 | 2,100 |
| 2024/05/29 | 1,150 | 1,169 | 1,139 | 1,139 | 900 |
| 2024/05/28 | 1,170 | 1,170 | 1,150 | 1,170 | 1,600 |
| 2024/05/27 | 1,141 | 1,165 | 1,137 | 1,160 | 2,300 |
| 2024/05/24 | 1,137 | 1,173 | 1,137 | 1,159 | 4,100 |
| 2024/05/23 | 1,170 | 1,170 | 1,131 | 1,152 | 3,500 |
| 2024/05/22 | 1,147 | 1,180 | 1,123 | 1,180 | 5,500 |
| 2024/05/21 | 1,153 | 1,166 | 1,141 | 1,148 | 2,200 |
| 2024/05/20 | 1,154 | 1,198 | 1,140 | 1,159 | 11,500 |
| 2024/05/17 | 1,118 | 1,149 | 1,092 | 1,140 | 6,500 |
| 2024/05/16 | 1,125 | 1,158 | 1,111 | 1,117 | 7,800 |
| 2024/05/15 | 1,158 | 1,160 | 1,127 | 1,150 | 4,300 |
| 2024/05/14 | 1,156 | 1,159 | 1,128 | 1,158 | 3,500 |
| 2024/05/13 | 1,136 | 1,157 | 1,127 | 1,156 | 1,400 |
| 2024/05/10 | 1,158 | 1,162 | 1,116 | 1,158 | 1,800 |
| 2024/05/09 | 1,114 | 1,178 | 1,114 | 1,159 | 2,600 |
| 2024/05/08 | 1,134 | 1,170 | 1,116 | 1,116 | 7,300 |
| 2024/05/07 | 1,125 | 1,140 | 1,106 | 1,133 | 6,100 |
| 2024/05/02 | 1,126 | 1,137 | 1,104 | 1,137 | 3,300 |
| 2024/05/01 | 1,087 | 1,160 | 1,086 | 1,137 | 6,400 |
| 2024/04/30 | 1,080 | 1,087 | 1,075 | 1,087 | 2,700 |
| 2024/04/26 | 1,069 | 1,088 | 1,069 | 1,071 | 600 |
| 2024/04/25 | 1,091 | 1,099 | 1,070 | 1,070 | 5,600 |
| 2024/04/24 | 1,094 | 1,106 | 1,091 | 1,091 | 3,000 |
| 2024/04/23 | 1,100 | 1,129 | 1,100 | 1,100 | 1,200 |
| 2024/04/22 | 1,090 | 1,129 | 1,090 | 1,100 | 2,900 |
| 2024/04/19 | 1,144 | 1,157 | 1,075 | 1,090 | 10,400 |
| 2024/04/18 | 1,105 | 1,158 | 1,105 | 1,158 | 8,500 |
| 2024/04/17 | 1,045 | 1,100 | 1,045 | 1,100 | 10,200 |
| 2024/04/16 | 1,041 | 1,100 | 1,032 | 1,051 | 18,900 |
| 2024/04/15 | 1,110 | 1,110 | 1,035 | 1,040 | 17,500 |
| 2024/04/12 | 1,124 | 1,126 | 1,102 | 1,124 | 10,800 |
| 2024/04/11 | 1,109 | 1,129 | 1,107 | 1,124 | 2,800 |
| 2024/04/10 | 1,105 | 1,120 | 1,105 | 1,119 | 2,300 |
| 2024/04/09 | 1,119 | 1,119 | 1,099 | 1,106 | 2,200 |
| 2024/04/08 | 1,110 | 1,119 | 1,106 | 1,110 | 2,100 |
| 2024/04/05 | 1,123 | 1,123 | 1,106 | 1,106 | 2,400 |
| 2024/04/04 | 1,107 | 1,125 | 1,107 | 1,123 | 1,100 |
| 2024/04/03 | 1,122 | 1,129 | 1,100 | 1,103 | 5,000 |
| 2024/04/02 | 1,135 | 1,149 | 1,123 | 1,125 | 2,600 |
| 2024/04/01 | 1,141 | 1,141 | 1,131 | 1,132 | 2,200 |
| 2024/03/29 | 1,137 | 1,155 | 1,137 | 1,148 | 1,300 |
| 2024/03/28 | 1,150 | 1,180 | 1,135 | 1,148 | 4,500 |
| 2024/03/27 | 1,179 | 1,180 | 1,149 | 1,180 | 5,200 |
| 2024/03/26 | 1,153 | 1,180 | 1,133 | 1,175 | 10,300 |
| 2024/03/25 | 1,168 | 1,170 | 1,130 | 1,150 | 10,600 |
| 2024/03/22 | 1,155 | 1,155 | 1,120 | 1,130 | 13,300 |
| 2024/03/21 | 1,130 | 1,161 | 1,130 | 1,160 | 13,700 |
| 2024/03/19 | 1,108 | 1,136 | 1,108 | 1,120 | 12,000 |
| 2024/03/18 | 1,118 | 1,138 | 1,115 | 1,129 | 9,400 |
| 2024/03/15 | 1,132 | 1,132 | 1,111 | 1,118 | 4,400 |
| 2024/03/14 | 1,123 | 1,135 | 1,112 | 1,132 | 7,100 |
| 2024/03/13 | 1,162 | 1,162 | 1,129 | 1,133 | 3,000 |
| 2024/03/12 | 1,124 | 1,167 | 1,124 | 1,156 | 4,500 |
| 2024/03/11 | 1,197 | 1,197 | 1,106 | 1,146 | 17,200 |
| 2024/03/08 | 1,168 | 1,179 | 1,135 | 1,170 | 18,200 |
| 2024/03/07 | 1,188 | 1,195 | 1,158 | 1,158 | 6,800 |
| 2024/03/06 | 1,155 | 1,203 | 1,154 | 1,170 | 13,600 |
| 2024/03/05 | 1,178 | 1,200 | 1,170 | 1,195 | 5,900 |
| 2024/03/04 | 1,217 | 1,217 | 1,165 | 1,180 | 10,800 |
| 2024/03/01 | 1,270 | 1,270 | 1,177 | 1,190 | 19,000 |
| 2024/02/29 | 1,270 | 1,282 | 1,215 | 1,259 | 12,100 |
| 2024/02/28 | 1,275 | 1,348 | 1,248 | 1,257 | 31,200 |
| 2024/02/27 | 1,183 | 1,314 | 1,150 | 1,302 | 46,000 |
| 2024/02/26 | 1,176 | 1,179 | 1,150 | 1,153 | 6,300 |
| 2024/02/22 | 1,203 | 1,218 | 1,153 | 1,176 | 14,200 |
| 2024/02/21 | 1,204 | 1,218 | 1,191 | 1,201 | 4,600 |
| 2024/02/20 | 1,185 | 1,230 | 1,173 | 1,210 | 13,000 |
| 2024/02/19 | 1,136 | 1,165 | 1,121 | 1,165 | 7,700 |
| 2024/02/16 | 1,134 | 1,134 | 1,107 | 1,129 | 12,300 |
| 2024/02/15 | 1,192 | 1,193 | 1,102 | 1,104 | 13,000 |
| 2024/02/14 | 1,108 | 1,145 | 1,108 | 1,145 | 12,000 |
| 2024/02/13 | 1,101 | 1,121 | 1,085 | 1,106 | 9,400 |
| 2024/02/09 | 1,099 | 1,100 | 1,080 | 1,080 | 8,600 |
| 2024/02/08 | 1,120 | 1,133 | 1,097 | 1,098 | 8,300 |
| 2024/02/07 | 1,130 | 1,163 | 1,111 | 1,111 | 8,200 |
| 2024/02/06 | 1,186 | 1,196 | 1,143 | 1,144 | 9,400 |
| 2024/02/05 | 1,140 | 1,171 | 1,136 | 1,171 | 9,800 |
| 2024/02/02 | 1,173 | 1,173 | 1,136 | 1,140 | 10,600 |
| 2024/02/01 | 1,165 | 1,184 | 1,165 | 1,174 | 3,500 |
| 2024/01/31 | 1,191 | 1,194 | 1,160 | 1,189 | 7,700 |
| 2024/01/30 | 1,227 | 1,274 | 1,195 | 1,195 | 24,900 |
| 2024/01/29 | 1,212 | 1,233 | 1,190 | 1,225 | 5,300 |
| 2024/01/26 | 1,191 | 1,241 | 1,190 | 1,212 | 9,400 |
| 2024/01/25 | 1,201 | 1,209 | 1,181 | 1,198 | 10,800 |
| 2024/01/24 | 1,197 | 1,203 | 1,174 | 1,201 | 7,800 |
| 2024/01/23 | 1,215 | 1,230 | 1,190 | 1,203 | 14,200 |
| 2024/01/22 | 1,181 | 1,216 | 1,163 | 1,204 | 21,400 |
| 2024/01/19 | 1,132 | 1,148 | 1,109 | 1,131 | 18,400 |
| 2024/01/18 | 1,129 | 1,134 | 1,088 | 1,125 | 20,000 |
| 2024/01/17 | 1,161 | 1,161 | 1,124 | 1,127 | 20,600 |
| 2024/01/16 | 1,160 | 1,185 | 1,144 | 1,155 | 15,100 |
| 2024/01/15 | 1,240 | 1,250 | 1,145 | 1,148 | 64,700 |
| 2024/01/12 | 1,337 | 1,359 | 1,282 | 1,290 | 18,200 |
| 2024/01/11 | 1,355 | 1,357 | 1,306 | 1,337 | 17,000 |
| 2024/01/10 | 1,325 | 1,346 | 1,315 | 1,331 | 6,000 |
| 2024/01/09 | 1,315 | 1,326 | 1,302 | 1,321 | 9,800 |
| 2024/01/05 | 1,301 | 1,311 | 1,281 | 1,285 | 9,100 |
| 2024/01/04 | 1,297 | 1,336 | 1,265 | 1,301 | 15,200 |
| 2023/12/29 | 1,270 | 1,309 | 1,270 | 1,286 | 7,300 |
| 2023/12/28 | 1,237 | 1,300 | 1,237 | 1,300 | 11,900 |
| 2023/12/27 | 1,228 | 1,273 | 1,213 | 1,250 | 17,000 |
| 2023/12/26 | 1,254 | 1,260 | 1,201 | 1,228 | 29,800 |
| 2023/12/25 | 1,321 | 1,321 | 1,265 | 1,266 | 16,400 |
| 2023/12/22 | 1,348 | 1,348 | 1,300 | 1,318 | 19,800 |
| 2023/12/21 | 1,340 | 1,342 | 1,316 | 1,330 | 20,500 |
| 2023/12/20 | 1,277 | 1,345 | 1,277 | 1,331 | 26,700 |
| 2023/12/19 | 1,213 | 1,279 | 1,203 | 1,263 | 16,600 |
| 2023/12/18 | 1,226 | 1,230 | 1,203 | 1,216 | 8,600 |
| 2023/12/15 | 1,240 | 1,242 | 1,220 | 1,242 | 13,100 |
| 2023/12/14 | 1,301 | 1,314 | 1,240 | 1,240 | 17,400 |
| 2023/12/13 | 1,303 | 1,317 | 1,240 | 1,304 | 29,900 |
| 2023/12/12 | 1,349 | 1,350 | 1,303 | 1,303 | 21,700 |
| 2023/12/11 | 1,385 | 1,415 | 1,302 | 1,336 | 65,700 |
| 2023/12/08 | 1,317 | 1,380 | 1,292 | 1,380 | 92,100 |
| 2023/12/07 | 1,298 | 1,432 | 1,251 | 1,318 | 407,000 |
| 2023/12/06 | 1,161 | 1,197 | 1,161 | 1,190 | 12,900 |
| 2023/12/05 | 1,167 | 1,181 | 1,136 | 1,175 | 16,800 |
| 2023/12/04 | 1,101 | 1,180 | 1,101 | 1,175 | 17,300 |
| 2023/12/01 | 1,157 | 1,164 | 1,091 | 1,102 | 26,900 |
| 2023/11/30 | 1,157 | 1,175 | 1,130 | 1,155 | 19,500 |
| 2023/11/29 | 1,151 | 1,151 | 1,118 | 1,137 | 18,200 |
| 2023/11/28 | 1,171 | 1,230 | 1,149 | 1,150 | 20,800 |
| 2023/11/27 | 1,253 | 1,253 | 1,165 | 1,181 | 22,000 |
| 2023/11/24 | 1,293 | 1,293 | 1,238 | 1,253 | 7,300 |
| 2023/11/22 | 1,330 | 1,330 | 1,293 | 1,293 | 4,900 |
| 2023/11/21 | 1,285 | 1,332 | 1,275 | 1,320 | 20,900 |
| 2023/11/20 | 1,270 | 1,285 | 1,256 | 1,285 | 3,900 |
| 2023/11/17 | 1,268 | 1,272 | 1,241 | 1,259 | 11,500 |
| 2023/11/16 | 1,265 | 1,284 | 1,256 | 1,273 | 3,700 |
| 2023/11/15 | 1,248 | 1,283 | 1,245 | 1,280 | 7,000 |
| 2023/11/14 | 1,236 | 1,247 | 1,232 | 1,245 | 6,000 |
| 2023/11/13 | 1,247 | 1,250 | 1,236 | 1,236 | 3,900 |
| 2023/11/10 | 1,249 | 1,255 | 1,228 | 1,243 | 7,100 |
| 2023/11/09 | 1,275 | 1,275 | 1,243 | 1,260 | 2,700 |
| 2023/11/08 | 1,265 | 1,293 | 1,256 | 1,275 | 5,400 |
| 2023/11/07 | 1,278 | 1,278 | 1,254 | 1,258 | 3,200 |
| 2023/11/06 | 1,251 | 1,300 | 1,251 | 1,270 | 10,300 |
| 2023/11/02 | 1,284 | 1,284 | 1,205 | 1,248 | 15,500 |
| 2023/11/01 | 1,295 | 1,295 | 1,246 | 1,254 | 4,600 |
| 2023/10/31 | 1,263 | 1,293 | 1,262 | 1,267 | 10,900 |