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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 1,090 | 1,091 | 1,061 | 1,065 | 71,100 |
| 2025/04/23 | 1,090 | 1,092 | 1,070 | 1,090 | 139,200 |
| 2025/04/22 | 1,090 | 1,106 | 1,057 | 1,070 | 239,700 |
| 2025/04/21 | 1,055 | 1,132 | 1,039 | 1,117 | 659,800 |
| 2025/04/18 | 995 | 1,053 | 981 | 1,050 | 846,500 |
| 2025/04/17 | 981 | 1,019 | 942 | 950 | 1,015,600 |
| 2025/04/16 | 970 | 991 | 965 | 982 | 195,000 |
| 2025/04/15 | 987 | 1,001 | 983 | 983 | 251,300 |
| 2025/04/14 | 1,007 | 1,025 | 985 | 987 | 345,100 |
| 2025/04/11 | 1,000 | 1,018 | 940 | 1,007 | 1,003,500 |
| 2025/04/10 | 1,116 | 1,140 | 1,045 | 1,047 | 1,179,900 |
| 2025/04/09 | 1,135 | 1,158 | 1,076 | 1,134 | 505,500 |
| 2025/04/08 | 1,166 | 1,181 | 1,131 | 1,181 | 161,700 |
| 2025/04/07 | 992 | 1,082 | 981 | 1,035 | 231,800 |
| 2025/04/04 | 1,215 | 1,226 | 1,090 | 1,140 | 360,100 |
| 2025/04/03 | 1,200 | 1,247 | 1,182 | 1,242 | 83,500 |
| 2025/04/02 | 1,263 | 1,269 | 1,245 | 1,260 | 41,300 |
| 2025/04/01 | 1,271 | 1,283 | 1,250 | 1,258 | 71,100 |
| 2025/03/31 | 1,246 | 1,275 | 1,234 | 1,271 | 84,100 |
| 2025/03/28 | 1,317 | 1,340 | 1,277 | 1,285 | 115,800 |
| 2025/03/27 | 1,240 | 1,342 | 1,209 | 1,318 | 245,700 |
| 2025/03/26 | 1,234 | 1,266 | 1,226 | 1,259 | 161,900 |
| 2025/03/25 | 1,195 | 1,243 | 1,174 | 1,234 | 135,600 |
| 2025/03/24 | 1,198 | 1,198 | 1,179 | 1,185 | 45,800 |
| 2025/03/21 | 1,178 | 1,200 | 1,167 | 1,189 | 78,200 |
| 2025/03/19 | 1,155 | 1,175 | 1,155 | 1,173 | 27,000 |
| 2025/03/18 | 1,150 | 1,155 | 1,143 | 1,154 | 21,400 |
| 2025/03/17 | 1,148 | 1,149 | 1,135 | 1,144 | 19,700 |
| 2025/03/14 | 1,141 | 1,141 | 1,128 | 1,134 | 30,500 |
| 2025/03/13 | 1,129 | 1,148 | 1,128 | 1,144 | 36,700 |
| 2025/03/12 | 1,129 | 1,137 | 1,114 | 1,118 | 55,600 |
| 2025/03/11 | 1,124 | 1,133 | 1,112 | 1,129 | 57,600 |
| 2025/03/10 | 1,141 | 1,153 | 1,140 | 1,141 | 15,400 |
| 2025/03/07 | 1,131 | 1,163 | 1,131 | 1,141 | 53,800 |
| 2025/03/06 | 1,149 | 1,159 | 1,140 | 1,144 | 56,000 |
| 2025/03/05 | 1,120 | 1,141 | 1,117 | 1,136 | 50,600 |
| 2025/03/04 | 1,151 | 1,152 | 1,113 | 1,120 | 88,800 |
| 2025/03/03 | 1,167 | 1,172 | 1,152 | 1,165 | 58,100 |
| 2025/02/28 | 1,140 | 1,163 | 1,103 | 1,147 | 160,300 |
| 2025/02/27 | 1,161 | 1,166 | 1,147 | 1,157 | 49,900 |
| 2025/02/26 | 1,139 | 1,176 | 1,139 | 1,176 | 96,700 |
| 2025/02/25 | 1,130 | 1,173 | 1,120 | 1,141 | 105,400 |
| 2025/02/21 | 1,155 | 1,174 | 1,152 | 1,160 | 65,500 |
| 2025/02/20 | 1,154 | 1,183 | 1,154 | 1,162 | 129,700 |
| 2025/02/19 | 1,177 | 1,194 | 1,140 | 1,155 | 215,100 |
| 2025/02/18 | 1,240 | 1,240 | 1,173 | 1,184 | 179,200 |
| 2025/02/17 | 1,268 | 1,268 | 1,235 | 1,240 | 105,400 |
| 2025/02/14 | 1,256 | 1,267 | 1,238 | 1,238 | 79,700 |
| 2025/02/13 | 1,231 | 1,258 | 1,223 | 1,250 | 103,900 |
| 2025/02/12 | 1,244 | 1,260 | 1,235 | 1,238 | 73,500 |
| 2025/02/10 | 1,235 | 1,267 | 1,235 | 1,251 | 122,300 |
| 2025/02/07 | 1,207 | 1,234 | 1,207 | 1,222 | 54,200 |
| 2025/02/06 | 1,191 | 1,217 | 1,188 | 1,204 | 104,000 |
| 2025/02/05 | 1,212 | 1,218 | 1,179 | 1,192 | 163,100 |
| 2025/02/04 | 1,188 | 1,248 | 1,180 | 1,230 | 163,500 |
| 2025/02/03 | 1,177 | 1,185 | 1,162 | 1,175 | 126,100 |
| 2025/01/31 | 1,169 | 1,204 | 1,140 | 1,189 | 154,900 |
| 2025/01/30 | 1,169 | 1,194 | 1,166 | 1,167 | 97,100 |
| 2025/01/29 | 1,168 | 1,200 | 1,164 | 1,169 | 161,800 |
| 2025/01/28 | 1,157 | 1,177 | 1,149 | 1,176 | 193,700 |
| 2025/01/27 | 1,162 | 1,178 | 1,152 | 1,164 | 245,700 |
| 2025/01/24 | 1,181 | 1,204 | 1,162 | 1,162 | 182,800 |
| 2025/01/23 | 1,172 | 1,190 | 1,150 | 1,186 | 214,000 |
| 2025/01/22 | 1,250 | 1,252 | 1,172 | 1,193 | 332,600 |
| 2025/01/21 | 1,266 | 1,266 | 1,213 | 1,262 | 181,700 |
| 2025/01/20 | 1,247 | 1,280 | 1,244 | 1,274 | 203,300 |
| 2025/01/17 | 1,294 | 1,315 | 1,254 | 1,264 | 438,400 |
| 2025/01/16 | 1,218 | 1,319 | 1,200 | 1,306 | 728,400 |
| 2025/01/15 | 1,200 | 1,247 | 1,160 | 1,218 | 1,232,800 |
| 2025/01/14 | 1,070 | 1,103 | 1,053 | 1,084 | 351,900 |
| 2025/01/10 | 1,074 | 1,087 | 1,058 | 1,068 | 115,400 |
| 2025/01/09 | 1,090 | 1,090 | 1,063 | 1,077 | 110,300 |
| 2025/01/08 | 1,096 | 1,110 | 1,080 | 1,098 | 129,100 |
| 2025/01/07 | 1,084 | 1,107 | 1,061 | 1,094 | 130,100 |
| 2025/01/06 | 1,088 | 1,096 | 1,059 | 1,072 | 215,600 |
| 2024/12/30 | 1,046 | 1,071 | 1,046 | 1,058 | 108,800 |
| 2024/12/27 | 1,023 | 1,042 | 1,022 | 1,040 | 93,200 |
| 2024/12/26 | 1,038 | 1,049 | 1,012 | 1,021 | 265,700 |
| 2024/12/25 | 1,045 | 1,062 | 1,026 | 1,036 | 90,100 |
| 2024/12/24 | 1,065 | 1,070 | 1,038 | 1,044 | 84,800 |
| 2024/12/23 | 1,054 | 1,064 | 1,041 | 1,050 | 127,800 |
| 2024/12/20 | 1,018 | 1,048 | 1,018 | 1,034 | 106,000 |
| 2024/12/19 | 1,010 | 1,023 | 1,003 | 1,018 | 128,500 |
| 2024/12/18 | 1,043 | 1,052 | 1,028 | 1,030 | 150,100 |
| 2024/12/17 | 1,082 | 1,082 | 1,047 | 1,060 | 111,000 |
| 2024/12/16 | 1,085 | 1,095 | 1,061 | 1,061 | 95,400 |
| 2024/12/13 | 1,099 | 1,104 | 1,081 | 1,085 | 61,100 |
| 2024/12/12 | 1,105 | 1,130 | 1,100 | 1,101 | 72,700 |
| 2024/12/11 | 1,104 | 1,109 | 1,080 | 1,096 | 72,800 |
| 2024/12/10 | 1,093 | 1,112 | 1,091 | 1,112 | 39,400 |
| 2024/12/09 | 1,110 | 1,117 | 1,100 | 1,101 | 63,800 |
| 2024/12/06 | 1,099 | 1,128 | 1,094 | 1,119 | 74,500 |
| 2024/12/05 | 1,160 | 1,169 | 1,083 | 1,109 | 343,400 |
| 2024/12/04 | 1,153 | 1,173 | 1,134 | 1,149 | 60,600 |
| 2024/12/03 | 1,151 | 1,167 | 1,133 | 1,153 | 152,900 |
| 2024/12/02 | 1,150 | 1,150 | 1,115 | 1,129 | 72,500 |
| 2024/11/29 | 1,139 | 1,158 | 1,136 | 1,147 | 48,500 |
| 2024/11/28 | 1,120 | 1,146 | 1,120 | 1,136 | 46,000 |
| 2024/11/27 | 1,134 | 1,135 | 1,105 | 1,120 | 116,900 |
| 2024/11/26 | 1,162 | 1,188 | 1,141 | 1,142 | 150,800 |
| 2024/11/25 | 1,135 | 1,164 | 1,131 | 1,162 | 76,300 |
| 2024/11/22 | 1,170 | 1,170 | 1,138 | 1,142 | 89,100 |
| 2024/11/21 | 1,134 | 1,159 | 1,124 | 1,158 | 84,500 |
| 2024/11/20 | 1,125 | 1,135 | 1,114 | 1,131 | 75,500 |
| 2024/11/19 | 1,103 | 1,123 | 1,100 | 1,112 | 82,400 |
| 2024/11/18 | 1,100 | 1,116 | 1,080 | 1,094 | 132,100 |
| 2024/11/15 | 1,065 | 1,111 | 1,057 | 1,101 | 179,400 |
| 2024/11/14 | 1,048 | 1,076 | 1,040 | 1,065 | 94,400 |
| 2024/11/13 | 1,067 | 1,087 | 1,048 | 1,050 | 118,000 |
| 2024/11/12 | 1,070 | 1,077 | 1,060 | 1,065 | 99,400 |
| 2024/11/11 | 1,085 | 1,085 | 1,061 | 1,084 | 92,700 |
| 2024/11/08 | 1,105 | 1,115 | 1,074 | 1,074 | 165,600 |
| 2024/11/07 | 1,090 | 1,116 | 1,076 | 1,091 | 132,300 |
| 2024/11/06 | 1,095 | 1,118 | 1,088 | 1,103 | 133,900 |
| 2024/11/05 | 1,090 | 1,095 | 1,056 | 1,069 | 157,000 |
| 2024/11/01 | 1,111 | 1,119 | 1,087 | 1,091 | 200,900 |
| 2024/10/31 | 1,152 | 1,171 | 1,134 | 1,138 | 135,300 |
| 2024/10/30 | 1,174 | 1,174 | 1,151 | 1,151 | 84,300 |
| 2024/10/29 | 1,151 | 1,190 | 1,151 | 1,174 | 114,400 |
| 2024/10/28 | 1,141 | 1,185 | 1,141 | 1,166 | 180,100 |
| 2024/10/25 | 1,160 | 1,163 | 1,095 | 1,127 | 512,700 |
| 2024/10/24 | 1,226 | 1,231 | 1,148 | 1,183 | 610,900 |
| 2024/10/23 | 1,276 | 1,309 | 1,234 | 1,234 | 179,500 |
| 2024/10/22 | 1,281 | 1,284 | 1,216 | 1,277 | 215,400 |
| 2024/10/21 | 1,240 | 1,292 | 1,235 | 1,273 | 144,400 |
| 2024/10/18 | 1,266 | 1,294 | 1,230 | 1,247 | 272,200 |
| 2024/10/17 | 1,265 | 1,293 | 1,217 | 1,273 | 466,300 |
| 2024/10/16 | 1,315 | 1,356 | 1,260 | 1,273 | 410,300 |
| 2024/10/15 | 1,371 | 1,449 | 1,313 | 1,323 | 605,300 |
| 2024/10/11 | 1,343 | 1,408 | 1,313 | 1,370 | 1,071,000 |
| 2024/10/10 | 1,302 | 1,395 | 1,302 | 1,343 | 3,495,900 |
| 2024/10/09 | 1,255 | 1,255 | 1,173 | 1,179 | 548,500 |
| 2024/10/08 | 1,251 | 1,251 | 1,216 | 1,228 | 229,500 |
| 2024/10/07 | 1,282 | 1,290 | 1,258 | 1,281 | 101,900 |