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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,795 | 1,847 | 1,795 | 1,823 | 14,500 |
| 2025/07/29 | 1,784 | 1,793 | 1,766 | 1,779 | 4,400 |
| 2025/07/28 | 1,787 | 1,787 | 1,758 | 1,758 | 2,600 |
| 2025/07/25 | 1,744 | 1,787 | 1,744 | 1,756 | 2,700 |
| 2025/07/24 | 1,788 | 1,788 | 1,740 | 1,755 | 5,200 |
| 2025/07/23 | 1,757 | 1,790 | 1,757 | 1,760 | 7,100 |
| 2025/07/22 | 1,717 | 1,777 | 1,717 | 1,757 | 9,300 |
| 2025/07/18 | 1,720 | 1,726 | 1,686 | 1,701 | 6,800 |
| 2025/07/17 | 1,687 | 1,718 | 1,667 | 1,685 | 6,800 |
| 2025/07/16 | 1,679 | 1,700 | 1,630 | 1,686 | 12,100 |
| 2025/07/15 | 1,729 | 1,729 | 1,630 | 1,645 | 28,700 |
| 2025/07/14 | 1,717 | 1,758 | 1,717 | 1,753 | 10,400 |
| 2025/07/11 | 1,729 | 1,745 | 1,709 | 1,709 | 6,400 |
| 2025/07/10 | 1,708 | 1,727 | 1,696 | 1,709 | 6,900 |
| 2025/07/09 | 1,689 | 1,710 | 1,668 | 1,710 | 7,300 |
| 2025/07/08 | 1,655 | 1,690 | 1,627 | 1,656 | 13,300 |
| 2025/07/07 | 1,635 | 1,689 | 1,599 | 1,655 | 23,100 |
| 2025/07/04 | 1,581 | 1,620 | 1,562 | 1,581 | 9,000 |
| 2025/07/03 | 1,530 | 1,590 | 1,530 | 1,561 | 17,300 |
| 2025/07/02 | 1,566 | 1,946 | 1,496 | 1,500 | 281,200 |
| 2025/07/01 | 1,545 | 1,560 | 1,545 | 1,555 | 4,900 |
| 2025/06/30 | 1,533 | 1,553 | 1,533 | 1,553 | 3,500 |
| 2025/06/27 | 1,529 | 1,549 | 1,529 | 1,533 | 4,900 |
| 2025/06/26 | 1,540 | 1,548 | 1,530 | 1,530 | 1,600 |
| 2025/06/25 | 1,543 | 1,546 | 1,528 | 1,546 | 3,200 |
| 2025/06/24 | 1,546 | 1,546 | 1,530 | 1,543 | 3,300 |
| 2025/06/23 | 1,511 | 1,517 | 1,498 | 1,515 | 5,900 |
| 2025/06/20 | 1,502 | 1,502 | 1,470 | 1,481 | 3,900 |
| 2025/06/19 | 1,500 | 1,502 | 1,472 | 1,502 | 5,600 |
| 2025/06/18 | 1,471 | 1,499 | 1,470 | 1,487 | 2,500 |
| 2025/06/17 | 1,450 | 1,477 | 1,450 | 1,477 | 4,200 |
| 2025/06/16 | 1,470 | 1,470 | 1,450 | 1,450 | 2,100 |
| 2025/06/13 | 1,470 | 1,470 | 1,443 | 1,458 | 3,500 |
| 2025/06/12 | 1,470 | 1,470 | 1,461 | 1,470 | 1,200 |
| 2025/06/11 | 1,470 | 1,470 | 1,457 | 1,457 | 2,100 |
| 2025/06/10 | 1,458 | 1,470 | 1,458 | 1,470 | 1,800 |
| 2025/06/09 | 1,458 | 1,462 | 1,441 | 1,457 | 2,800 |
| 2025/06/06 | 1,459 | 1,459 | 1,435 | 1,435 | 2,700 |
| 2025/06/05 | 1,448 | 1,462 | 1,448 | 1,462 | 1,800 |
| 2025/06/04 | 1,455 | 1,466 | 1,455 | 1,465 | 3,300 |
| 2025/06/03 | 1,470 | 1,473 | 1,444 | 1,461 | 4,900 |
| 2025/06/02 | 1,432 | 1,485 | 1,432 | 1,466 | 8,000 |
| 2025/05/30 | 1,415 | 1,432 | 1,404 | 1,432 | 3,800 |
| 2025/05/29 | 1,408 | 1,415 | 1,401 | 1,415 | 4,400 |
| 2025/05/28 | 1,415 | 1,415 | 1,402 | 1,410 | 1,500 |
| 2025/05/27 | 1,402 | 1,410 | 1,399 | 1,399 | 6,600 |
| 2025/05/26 | 1,430 | 1,430 | 1,403 | 1,404 | 5,400 |
| 2025/05/23 | 1,438 | 1,438 | 1,402 | 1,402 | 5,800 |
| 2025/05/22 | 1,410 | 1,445 | 1,407 | 1,408 | 10,900 |
| 2025/05/21 | 1,441 | 1,503 | 1,414 | 1,414 | 32,500 |
| 2025/05/20 | 1,464 | 1,464 | 1,424 | 1,424 | 9,600 |
| 2025/05/19 | 1,445 | 1,480 | 1,445 | 1,449 | 13,800 |
| 2025/05/16 | 1,470 | 1,698 | 1,415 | 1,415 | 173,500 |
| 2025/05/15 | 1,492 | 1,495 | 1,455 | 1,469 | 7,700 |
| 2025/05/14 | 1,495 | 1,495 | 1,458 | 1,475 | 4,700 |
| 2025/05/13 | 1,488 | 1,495 | 1,468 | 1,494 | 21,100 |
| 2025/05/12 | 1,449 | 1,478 | 1,446 | 1,476 | 10,200 |
| 2025/05/09 | 1,426 | 1,439 | 1,426 | 1,429 | 5,600 |
| 2025/05/08 | 1,448 | 1,448 | 1,426 | 1,426 | 6,900 |
| 2025/05/07 | 1,430 | 1,476 | 1,409 | 1,448 | 10,700 |
| 2025/05/02 | 1,374 | 1,407 | 1,374 | 1,403 | 8,600 |
| 2025/05/01 | 1,391 | 1,460 | 1,360 | 1,374 | 27,700 |
| 2025/04/30 | 1,343 | 1,412 | 1,343 | 1,410 | 19,900 |
| 2025/04/28 | 1,330 | 1,343 | 1,325 | 1,343 | 11,400 |
| 2025/04/25 | 1,328 | 1,340 | 1,320 | 1,327 | 12,300 |
| 2025/04/24 | 1,324 | 1,334 | 1,320 | 1,320 | 8,600 |
| 2025/04/23 | 1,340 | 1,343 | 1,313 | 1,324 | 8,400 |
| 2025/04/22 | 1,306 | 1,335 | 1,305 | 1,310 | 12,800 |
| 2025/04/21 | 1,315 | 1,558 | 1,286 | 1,326 | 173,700 |
| 2025/04/18 | 1,317 | 1,330 | 1,295 | 1,315 | 32,100 |
| 2025/04/17 | 1,300 | 1,320 | 1,250 | 1,317 | 92,300 |
| 2025/04/16 | 1,318 | 1,318 | 1,254 | 1,300 | 324,300 |
| 2025/04/15 | 1,018 | 1,018 | 1,018 | 1,018 | 4,200 |
| 2025/04/14 | 842 | 875 | 842 | 868 | 1,800 |
| 2025/04/11 | 780 | 831 | 780 | 831 | 1,000 |
| 2025/04/10 | 808 | 813 | 792 | 792 | 3,400 |
| 2025/04/09 | 783 | 783 | 750 | 757 | 5,500 |
| 2025/04/08 | 810 | 810 | 765 | 798 | 5,000 |
| 2025/04/07 | 766 | 775 | 735 | 750 | 23,500 |
| 2025/04/04 | 878 | 884 | 840 | 884 | 6,800 |
| 2025/04/03 | 921 | 921 | 873 | 891 | 10,000 |
| 2025/04/02 | 926 | 932 | 926 | 931 | 700 |
| 2025/04/01 | 946 | 959 | 926 | 926 | 5,600 |
| 2025/03/31 | 951 | 957 | 923 | 931 | 2,600 |
| 2025/03/28 | 952 | 957 | 951 | 951 | 2,400 |
| 2025/03/27 | 974 | 974 | 955 | 955 | 5,000 |
| 2025/03/26 | 965 | 979 | 965 | 976 | 700 |
| 2025/03/25 | 976 | 978 | 960 | 968 | 2,400 |
| 2025/03/24 | 955 | 969 | 953 | 961 | 3,900 |
| 2025/03/21 | 977 | 977 | 961 | 961 | 2,300 |
| 2025/03/19 | 959 | 977 | 959 | 977 | 4,100 |
| 2025/03/18 | 960 | 969 | 953 | 960 | 4,500 |
| 2025/03/17 | 953 | 962 | 953 | 960 | 1,900 |
| 2025/03/14 | 957 | 967 | 950 | 952 | 3,400 |
| 2025/03/13 | 959 | 968 | 942 | 957 | 10,000 |
| 2025/03/12 | 972 | 976 | 966 | 968 | 5,700 |
| 2025/03/11 | 988 | 989 | 975 | 979 | 4,500 |
| 2025/03/10 | 990 | 992 | 990 | 992 | 600 |
| 2025/03/07 | 1,001 | 1,001 | 989 | 989 | 3,300 |
| 2025/03/06 | 994 | 1,004 | 990 | 1,004 | 2,600 |
| 2025/03/05 | 991 | 996 | 987 | 996 | 900 |
| 2025/03/04 | 1,001 | 1,009 | 993 | 1,009 | 2,300 |
| 2025/03/03 | 1,013 | 1,013 | 992 | 1,004 | 2,500 |
| 2025/02/28 | 1,008 | 1,016 | 998 | 998 | 3,300 |
| 2025/02/27 | 1,001 | 1,028 | 1,001 | 1,009 | 2,400 |
| 2025/02/26 | 1,016 | 1,020 | 1,003 | 1,019 | 2,700 |
| 2025/02/25 | 1,040 | 1,040 | 1,017 | 1,021 | 3,600 |
| 2025/02/21 | 1,038 | 1,046 | 1,030 | 1,043 | 3,200 |
| 2025/02/20 | 1,031 | 1,058 | 1,020 | 1,058 | 12,900 |
| 2025/02/19 | 1,036 | 1,133 | 1,020 | 1,057 | 56,100 |
| 2025/02/18 | 1,000 | 1,000 | 988 | 990 | 1,700 |
| 2025/02/17 | 1,004 | 1,004 | 989 | 999 | 1,400 |
| 2025/02/14 | 996 | 1,000 | 985 | 995 | 3,300 |
| 2025/02/13 | 998 | 1,000 | 989 | 998 | 1,500 |
| 2025/02/12 | 983 | 1,003 | 983 | 990 | 2,200 |
| 2025/02/10 | 998 | 998 | 981 | 981 | 2,000 |
| 2025/02/07 | 998 | 1,007 | 985 | 987 | 4,200 |
| 2025/02/06 | 993 | 993 | 983 | 992 | 3,100 |
| 2025/02/05 | 983 | 990 | 982 | 988 | 3,200 |
| 2025/02/04 | 983 | 998 | 983 | 987 | 1,300 |
| 2025/02/03 | 998 | 998 | 982 | 983 | 2,500 |
| 2025/01/31 | 970 | 1,000 | 970 | 990 | 9,100 |
| 2025/01/30 | 964 | 983 | 964 | 975 | 1,700 |
| 2025/01/29 | 966 | 979 | 964 | 964 | 1,400 |
| 2025/01/28 | 973 | 979 | 958 | 979 | 1,700 |
| 2025/01/27 | 973 | 981 | 956 | 972 | 2,800 |
| 2025/01/24 | 980 | 980 | 950 | 958 | 6,900 |
| 2025/01/23 | 980 | 985 | 958 | 985 | 4,100 |
| 2025/01/22 | 980 | 985 | 973 | 985 | 2,000 |
| 2025/01/21 | 967 | 980 | 964 | 977 | 1,600 |
| 2025/01/20 | 1,006 | 1,006 | 964 | 964 | 4,800 |
| 2025/01/17 | 999 | 1,004 | 972 | 991 | 19,700 |
| 2025/01/16 | 932 | 999 | 932 | 999 | 13,600 |
| 2025/01/15 | 926 | 944 | 926 | 933 | 11,800 |
| 2025/01/14 | 970 | 984 | 956 | 971 | 6,500 |
| 2025/01/10 | 966 | 981 | 956 | 979 | 6,900 |
| 2025/01/09 | 965 | 967 | 958 | 966 | 6,400 |
| 2025/01/08 | 968 | 968 | 957 | 965 | 2,700 |
| 2025/01/07 | 961 | 974 | 960 | 968 | 5,800 |
| 2025/01/06 | 965 | 977 | 955 | 955 | 6,600 |
| 2024/12/30 | 938 | 974 | 938 | 965 | 8,400 |
| 2024/12/27 | 947 | 960 | 936 | 938 | 8,000 |
| 2024/12/26 | 947 | 954 | 931 | 944 | 10,300 |
| 2024/12/25 | 950 | 954 | 930 | 948 | 14,800 |
| 2024/12/24 | 960 | 975 | 930 | 940 | 17,100 |
| 2024/12/23 | 978 | 978 | 950 | 962 | 21,400 |
| 2024/12/20 | 995 | 995 | 969 | 972 | 4,700 |
| 2024/12/19 | 978 | 994 | 968 | 994 | 5,300 |
| 2024/12/18 | 986 | 990 | 973 | 976 | 8,600 |
| 2024/12/17 | 990 | 998 | 989 | 989 | 5,100 |
| 2024/12/16 | 987 | 1,004 | 987 | 990 | 4,700 |
| 2024/12/13 | 1,012 | 1,012 | 997 | 997 | 2,800 |
| 2024/12/12 | 997 | 1,015 | 997 | 1,004 | 4,500 |
| 2024/12/11 | 987 | 1,010 | 980 | 1,010 | 4,700 |
| 2024/12/10 | 1,003 | 1,003 | 987 | 990 | 1,800 |
| 2024/12/09 | 1,017 | 1,017 | 982 | 1,004 | 2,400 |
| 2024/12/06 | 999 | 1,017 | 992 | 1,017 | 7,600 |
| 2024/12/05 | 994 | 1,000 | 990 | 990 | 3,800 |
| 2024/12/04 | 996 | 1,009 | 990 | 1,009 | 3,000 |
| 2024/12/03 | 1,010 | 1,010 | 991 | 996 | 7,200 |
| 2024/12/02 | 981 | 1,027 | 980 | 1,018 | 16,900 |
| 2024/11/29 | 1,001 | 1,008 | 989 | 993 | 3,000 |
| 2024/11/28 | 1,002 | 1,005 | 995 | 1,005 | 3,800 |
| 2024/11/27 | 991 | 1,009 | 985 | 1,001 | 5,200 |
| 2024/11/26 | 991 | 1,002 | 985 | 991 | 11,000 |
| 2024/11/25 | 1,034 | 1,036 | 970 | 991 | 46,100 |
| 2024/11/22 | 1,082 | 1,082 | 1,018 | 1,025 | 30,700 |
| 2024/11/21 | 994 | 1,089 | 993 | 1,066 | 77,500 |
| 2024/11/20 | 983 | 1,005 | 972 | 979 | 11,400 |
| 2024/11/19 | 973 | 978 | 968 | 971 | 2,900 |
| 2024/11/18 | 942 | 969 | 934 | 969 | 7,700 |
| 2024/11/15 | 956 | 958 | 941 | 956 | 12,500 |
| 2024/11/14 | 971 | 971 | 940 | 956 | 24,800 |
| 2024/11/13 | 972 | 990 | 971 | 973 | 8,500 |
| 2024/11/12 | 995 | 1,015 | 975 | 981 | 23,100 |
| 2024/11/11 | 1,005 | 1,010 | 996 | 1,000 | 23,100 |
| 2024/11/08 | 1,004 | 1,029 | 1,000 | 1,014 | 18,000 |
| 2024/11/07 | 1,011 | 1,025 | 997 | 1,002 | 32,100 |
| 2024/11/06 | 1,034 | 1,056 | 1,011 | 1,013 | 47,500 |
| 2024/11/05 | 1,037 | 1,041 | 1,000 | 1,004 | 39,300 |
| 2024/11/01 | 1,070 | 1,118 | 1,033 | 1,038 | 169,000 |
| 2024/10/31 | 1,144 | 1,161 | 1,066 | 1,078 | 173,100 |
| 2024/10/30 | 1,259 | 1,348 | 1,140 | 1,204 | 586,200 |
| 2024/10/29 | 1,360 | 1,428 | 1,155 | 1,199 | 1,112,400 |
| 2024/10/28 | 986 | 1,302 | 957 | 1,302 | 2,064,400 |
| 2024/10/25 | 1,097 | 1,234 | 985 | 1,002 | 702,300 |
| 2024/10/24 | 936 | 1,071 | 936 | 1,071 | 132,200 |
| 2024/10/23 | 920 | 921 | 904 | 921 | 16,100 |
| 2024/10/22 | 930 | 934 | 916 | 923 | 14,600 |
| 2024/10/21 | 924 | 953 | 922 | 935 | 14,100 |
| 2024/10/18 | 935 | 946 | 921 | 929 | 17,200 |
| 2024/10/17 | 966 | 969 | 936 | 936 | 23,600 |
| 2024/10/16 | 1,008 | 1,024 | 969 | 978 | 31,200 |
| 2024/10/15 | 1,020 | 1,047 | 993 | 993 | 32,300 |
| 2024/10/11 | 1,011 | 1,028 | 987 | 1,028 | 15,900 |
| 2024/10/10 | 1,011 | 1,011 | 969 | 1,000 | 31,200 |
| 2024/10/09 | 1,026 | 1,026 | 1,003 | 1,011 | 4,900 |
| 2024/10/08 | 1,027 | 1,038 | 1,000 | 1,026 | 16,700 |
| 2024/10/07 | 1,042 | 1,046 | 1,027 | 1,027 | 8,800 |
| 2024/10/04 | 1,022 | 1,044 | 1,007 | 1,038 | 22,100 |