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

プログリット(9560)の株価時系列情報

プログリット(9560)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
2026/02/19 817 825 802 811 50,900
2026/02/18 837 837 816 817 38,500
2026/02/17 820 836 811 836 76,800
2026/02/16 799 818 795 811 63,300
2026/02/13 825 825 790 793 118,400
2026/02/12 839 839 826 827 42,100
2026/02/10 820 848 820 834 87,400
2026/02/09 845 845 822 824 113,800
2026/02/06 850 850 833 850 68,400
2026/02/05 865 868 852 852 112,100
2026/02/04 896 896 877 877 68,400
2026/02/03 900 910 897 899 44,800
2026/02/02 906 910 899 900 52,500
2026/01/30 914 914 906 912 27,900
2026/01/29 910 917 906 914 57,900
2026/01/28 917 919 910 912 33,700
2026/01/27 925 928 915 920 38,300
2026/01/26 940 941 925 928 27,400
2026/01/23 940 950 938 939 34,100
2026/01/22 920 950 920 950 33,700
2026/01/21 932 932 916 922 32,800
2026/01/20 934 949 929 939 54,300
2026/01/19 910 932 908 932 89,300
2026/01/16 928 928 906 907 71,200
2026/01/15 906 928 901 919 247,200
2026/01/14 986 995 975 981 108,000
2026/01/13 1,015 1,019 985 986 111,400
2026/01/09 1,013 1,013 998 1,006 55,400
2026/01/08 1,002 1,015 997 1,013 47,600
2026/01/07 990 1,019 975 1,002 118,800
2026/01/06 978 996 973 990 67,300
2026/01/05 972 973 959 972 39,500
2025/12/30 975 977 956 959 37,100
2025/12/29 984 984 969 975 40,100
2025/12/26 985 985 973 974 58,700
2025/12/25 956 978 952 975 81,600
2025/12/24 953 963 946 954 101,700
2025/12/23 930 948 929 947 58,500
2025/12/22 939 939 923 924 39,100
2025/12/19 923 937 917 933 73,900
2025/12/18 916 923 911 919 32,000
2025/12/17 925 925 910 916 50,600
2025/12/16 934 934 924 925 25,900
2025/12/15 925 936 924 935 41,400
2025/12/12 920 929 911 929 71,000
2025/12/11 939 943 922 922 78,500
2025/12/10 939 943 935 935 37,200
2025/12/09 957 958 932 942 55,800
2025/12/08 950 960 949 956 66,700
2025/12/05 950 955 943 948 27,200
2025/12/04 944 951 943 949 23,600
2025/12/03 948 949 940 942 29,800
2025/12/02 944 953 941 944 24,200
2025/12/01 962 962 943 945 51,800
2025/11/28 969 972 962 962 27,300
2025/11/27 965 974 962 969 32,400
2025/11/26 950 965 950 965 29,700
2025/11/25 977 977 946 946 51,600
2025/11/21 946 970 946 970 63,300
2025/11/20 951 963 949 949 50,100
2025/11/19 933 949 930 941 72,600
2025/11/18 945 947 935 936 73,300
2025/11/17 973 973 947 949 63,700
2025/11/14 976 983 966 968 30,700
2025/11/13 995 995 980 981 38,000
2025/11/12 972 995 968 995 62,500
2025/11/11 984 984 967 972 32,200
2025/11/10 978 987 973 983 54,700
2025/11/07 955 967 951 966 61,900
2025/11/06 972 976 954 955 53,400
2025/11/05 972 975 950 968 91,400
2025/11/04 983 989 970 977 68,100
2025/10/31 973 978 956 964 54,600
2025/10/30 949 972 947 966 84,100
2025/10/29 986 986 951 953 130,700
2025/10/28 998 998 977 982 103,700
2025/10/27 1,005 1,023 999 1,004 85,100
2025/10/24 996 996 979 993 59,000
2025/10/23 985 995 980 984 78,500
2025/10/22 986 999 984 991 124,600
2025/10/21 992 993 975 985 138,300
2025/10/20 986 1,011 983 991 117,600
2025/10/17 1,008 1,008 980 984 276,800
2025/10/16 1,020 1,030 1,010 1,015 146,900
2025/10/15 1,010 1,041 1,004 1,029 145,600
2025/10/14 1,029 1,040 1,001 1,024 303,100
2025/10/10 1,091 1,103 1,045 1,062 776,100
2025/10/09 1,185 1,214 1,177 1,210 422,600
2025/10/08 1,175 1,185 1,157 1,170 117,800
2025/10/07 1,147 1,189 1,147 1,172 97,500
2025/10/06 1,130 1,145 1,116 1,135 65,800
2025/10/03 1,090 1,112 1,088 1,106 76,100
2025/10/02 1,114 1,122 1,085 1,090 59,400
2025/10/01 1,138 1,145 1,104 1,114 97,000
2025/09/30 1,153 1,158 1,134 1,141 65,300
2025/09/29 1,171 1,171 1,133 1,161 79,500
2025/09/26 1,150 1,164 1,141 1,147 53,900
2025/09/25 1,184 1,185 1,150 1,154 52,300
2025/09/24 1,191 1,191 1,168 1,173 57,100
2025/09/22 1,162 1,203 1,151 1,191 155,000
2025/09/19 1,154 1,165 1,135 1,161 99,600
2025/09/18 1,160 1,164 1,146 1,152 64,000
2025/09/17 1,165 1,170 1,148 1,150 68,700
2025/09/16 1,150 1,165 1,146 1,165 87,900
2025/09/12 1,132 1,148 1,128 1,148 61,500
2025/09/11 1,149 1,150 1,120 1,128 85,000
2025/09/10 1,121 1,138 1,115 1,138 115,500
2025/09/09 1,110 1,121 1,109 1,121 70,500
2025/09/08 1,102 1,118 1,100 1,107 55,400
2025/09/05 1,098 1,108 1,092 1,102 63,100
2025/09/04 1,078 1,098 1,076 1,098 41,900
2025/09/03 1,073 1,085 1,067 1,072 62,200
2025/09/02 1,069 1,092 1,062 1,077 62,700
2025/09/01 1,090 1,093 1,062 1,062 78,600
2025/08/29 1,090 1,100 1,089 1,095 32,500
2025/08/28 1,098 1,103 1,089 1,098 45,700
2025/08/27 1,110 1,115 1,104 1,108 134,400
2025/08/26 1,115 1,115 1,101 1,110 63,600
2025/08/25 1,121 1,130 1,109 1,118 109,700
2025/08/22 1,125 1,130 1,114 1,114 78,100
2025/08/21 1,122 1,123 1,112 1,122 53,100
2025/08/20 1,118 1,123 1,115 1,122 51,000
2025/08/19 1,124 1,128 1,115 1,118 77,400
2025/08/18 1,119 1,131 1,116 1,124 100,300
2025/08/15 1,120 1,125 1,110 1,114 92,900
2025/08/14 1,115 1,122 1,104 1,119 85,300
2025/08/13 1,127 1,133 1,111 1,113 94,600
2025/08/12 1,105 1,124 1,100 1,124 155,300
2025/08/08 1,092 1,101 1,092 1,100 76,800
2025/08/07 1,085 1,098 1,084 1,091 36,900
2025/08/06 1,097 1,097 1,084 1,085 57,000
2025/08/05 1,083 1,110 1,083 1,102 94,000
2025/08/04 1,100 1,104 1,082 1,082 92,700
2025/08/01 1,103 1,109 1,090 1,093 96,800
2025/07/31 1,106 1,113 1,098 1,105 62,200
2025/07/30 1,092 1,108 1,092 1,106 84,500
2025/07/29 1,106 1,108 1,090 1,096 98,700
2025/07/28 1,098 1,107 1,088 1,100 140,400
2025/07/25 1,096 1,100 1,080 1,082 124,000
2025/07/24 1,097 1,106 1,082 1,093 265,900
2025/07/23 1,052 1,068 1,045 1,067 102,400
2025/07/22 1,040 1,071 1,036 1,039 203,700
2025/07/18 1,070 1,070 1,026 1,026 242,900
2025/07/17 1,055 1,077 1,050 1,058 168,000
2025/07/16 1,077 1,085 1,050 1,055 204,800
2025/07/15 1,097 1,112 1,062 1,062 343,800
2025/07/14 1,085 1,102 1,071 1,088 311,300
2025/07/11 1,118 1,126 1,057 1,080 944,200
2025/07/10 1,169 1,180 1,101 1,110 2,079,400
2025/07/09 1,315 1,323 1,280 1,312 337,500
2025/07/08 1,286 1,300 1,271 1,285 157,800
2025/07/07 1,252 1,290 1,238 1,286 103,900
2025/07/04 1,223 1,259 1,210 1,240 105,100
2025/07/03 1,225 1,233 1,178 1,193 108,200
2025/07/02 1,233 1,243 1,215 1,218 81,300
2025/07/01 1,284 1,284 1,232 1,252 98,100
2025/06/30 1,234 1,308 1,229 1,279 190,400
2025/06/27 1,231 1,237 1,202 1,210 53,700
2025/06/26 1,239 1,240 1,222 1,227 23,600
2025/06/25 1,242 1,242 1,221 1,236 25,400
2025/06/24 1,215 1,241 1,215 1,231 29,500
2025/06/23 1,215 1,223 1,195 1,212 46,400
2025/06/20 1,239 1,249 1,225 1,227 51,200
2025/06/19 1,215 1,228 1,208 1,220 44,900
2025/06/18 1,236 1,253 1,220 1,220 39,200
2025/06/17 1,246 1,247 1,217 1,236 29,900
2025/06/16 1,212 1,230 1,205 1,226 19,700
2025/06/13 1,250 1,259 1,203 1,210 49,600
2025/06/12 1,223 1,255 1,223 1,246 89,200
2025/06/11 1,220 1,225 1,214 1,217 30,000
2025/06/10 1,223 1,223 1,200 1,214 28,700
2025/06/09 1,193 1,226 1,191 1,217 63,400
2025/06/06 1,175 1,194 1,170 1,178 43,200
2025/06/05 1,203 1,214 1,183 1,184 39,500
2025/06/04 1,214 1,224 1,202 1,209 39,000
2025/06/03 1,199 1,221 1,190 1,205 84,200
2025/06/02 1,185 1,206 1,182 1,198 81,700
2025/05/30 1,175 1,186 1,155 1,182 83,700
2025/05/29 1,166 1,176 1,150 1,176 98,100
2025/05/28 1,144 1,157 1,132 1,157 59,800
2025/05/27 1,155 1,159 1,140 1,146 88,300
2025/05/26 1,098 1,160 1,090 1,143 192,700
2025/05/23 1,079 1,094 1,068 1,085 74,500
2025/05/22 1,084 1,084 1,063 1,066 47,100
2025/05/21 1,103 1,110 1,083 1,083 67,000
2025/05/20 1,090 1,124 1,090 1,100 127,000
2025/05/19 1,085 1,090 1,065 1,086 82,700
2025/05/16 1,064 1,090 1,057 1,084 119,000
2025/05/15 1,054 1,075 1,054 1,056 67,700
2025/05/14 1,050 1,057 1,041 1,051 52,300
2025/05/13 1,051 1,056 1,033 1,053 99,000
2025/05/12 1,070 1,073 1,045 1,046 96,500
2025/05/09 1,059 1,074 1,059 1,066 57,400
2025/05/08 1,073 1,073 1,047 1,051 244,600
2025/05/07 1,078 1,079 1,063 1,073 54,100
2025/05/02 1,077 1,087 1,062 1,067 234,300
2025/05/01 1,104 1,119 1,084 1,085 106,900
2025/04/30 1,096 1,110 1,083 1,105 54,000
2025/04/28 1,093 1,110 1,077 1,096 107,400
2025/04/25 1,072 1,114 1,070 1,091 182,600

このページの先頭へ