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 |
|---|---|---|---|---|---|
| 2023/12/29 | 911 | 927 | 888 | 907 | 109,900 |
| 2023/12/28 | 878 | 930 | 857 | 919 | 139,900 |
| 2023/12/27 | 866 | 887 | 860 | 884 | 117,800 |
| 2023/12/26 | 860 | 902 | 857 | 865 | 139,900 |
| 2023/12/25 | 887 | 892 | 872 | 873 | 88,700 |
| 2023/12/22 | 894 | 902 | 879 | 885 | 98,500 |
| 2023/12/21 | 916 | 932 | 901 | 905 | 73,100 |
| 2023/12/20 | 950 | 961 | 918 | 931 | 83,700 |
| 2023/12/19 | 924 | 946 | 920 | 945 | 63,800 |
| 2023/12/18 | 912 | 938 | 905 | 932 | 57,700 |
| 2023/12/15 | 899 | 915 | 896 | 912 | 40,900 |
| 2023/12/14 | 937 | 946 | 896 | 904 | 60,400 |
| 2023/12/13 | 940 | 949 | 923 | 923 | 37,300 |
| 2023/12/12 | 955 | 968 | 930 | 940 | 66,700 |
| 2023/12/11 | 941 | 970 | 938 | 969 | 64,800 |
| 2023/12/08 | 928 | 962 | 921 | 933 | 129,300 |
| 2023/12/07 | 933 | 937 | 891 | 923 | 80,700 |
| 2023/12/06 | 963 | 972 | 931 | 943 | 74,400 |
| 2023/12/05 | 974 | 982 | 961 | 963 | 43,700 |
| 2023/12/04 | 964 | 995 | 964 | 987 | 61,600 |
| 2023/12/01 | 990 | 991 | 963 | 963 | 45,300 |
| 2023/11/30 | 955 | 986 | 950 | 985 | 66,000 |
| 2023/11/29 | 971 | 975 | 943 | 949 | 85,600 |
| 2023/11/28 | 987 | 987 | 966 | 985 | 61,300 |
| 2023/11/27 | 987 | 1,003 | 976 | 987 | 62,500 |
| 2023/11/24 | 993 | 1,003 | 987 | 989 | 48,800 |
| 2023/11/22 | 991 | 1,001 | 979 | 992 | 58,300 |
| 2023/11/21 | 1,009 | 1,017 | 991 | 995 | 69,700 |
| 2023/11/20 | 982 | 1,024 | 982 | 1,009 | 107,200 |
| 2023/11/17 | 985 | 1,007 | 977 | 994 | 63,100 |
| 2023/11/16 | 999 | 1,010 | 976 | 995 | 64,400 |
| 2023/11/15 | 1,015 | 1,027 | 997 | 997 | 45,600 |
| 2023/11/14 | 1,018 | 1,030 | 996 | 1,014 | 78,800 |
| 2023/11/13 | 1,020 | 1,022 | 998 | 1,015 | 67,400 |
| 2023/11/10 | 996 | 997 | 963 | 997 | 78,900 |
| 2023/11/09 | 1,010 | 1,011 | 986 | 998 | 121,000 |
| 2023/11/08 | 1,006 | 1,030 | 1,003 | 1,019 | 247,100 |
| 2023/11/07 | 951 | 980 | 938 | 961 | 62,900 |
| 2023/11/06 | 941 | 966 | 930 | 966 | 75,300 |
| 2023/11/02 | 964 | 969 | 927 | 927 | 60,400 |
| 2023/11/01 | 953 | 963 | 945 | 949 | 52,100 |
| 2023/10/31 | 928 | 967 | 922 | 951 | 104,300 |
| 2023/10/30 | 925 | 945 | 921 | 922 | 66,100 |
| 2023/10/27 | 877 | 934 | 876 | 928 | 172,400 |
| 2023/10/26 | 880 | 898 | 873 | 882 | 93,900 |
| 2023/10/25 | 879 | 923 | 876 | 908 | 174,800 |
| 2023/10/24 | 826 | 883 | 826 | 874 | 177,800 |
| 2023/10/23 | 865 | 879 | 818 | 831 | 217,800 |
| 2023/10/20 | 923 | 928 | 863 | 880 | 432,100 |
| 2023/10/19 | 921 | 963 | 910 | 942 | 142,400 |
| 2023/10/18 | 911 | 953 | 907 | 945 | 167,000 |
| 2023/10/17 | 880 | 914 | 872 | 911 | 190,200 |
| 2023/10/16 | 950 | 950 | 852 | 861 | 405,900 |
| 2023/10/13 | 980 | 1,003 | 930 | 965 | 590,600 |
| 2023/10/12 | 1,037 | 1,071 | 1,007 | 1,055 | 301,900 |
| 2023/10/11 | 1,033 | 1,043 | 1,020 | 1,027 | 127,100 |
| 2023/10/10 | 1,020 | 1,035 | 1,005 | 1,024 | 116,600 |
| 2023/10/06 | 1,025 | 1,031 | 999 | 1,014 | 113,000 |
| 2023/10/05 | 1,013 | 1,029 | 1,006 | 1,023 | 178,500 |
| 2023/10/04 | 1,014 | 1,048 | 1,010 | 1,020 | 156,900 |
| 2023/10/03 | 1,054 | 1,084 | 1,016 | 1,029 | 215,700 |
| 2023/10/02 | 1,068 | 1,090 | 1,046 | 1,063 | 226,200 |
| 2023/09/29 | 1,069 | 1,092 | 1,038 | 1,053 | 225,700 |
| 2023/09/28 | 1,047 | 1,072 | 1,041 | 1,057 | 108,300 |
| 2023/09/27 | 1,029 | 1,058 | 1,024 | 1,049 | 110,800 |
| 2023/09/26 | 1,057 | 1,058 | 1,025 | 1,025 | 112,400 |
| 2023/09/25 | 1,030 | 1,063 | 1,026 | 1,063 | 119,700 |
| 2023/09/22 | 1,045 | 1,050 | 1,016 | 1,030 | 129,900 |
| 2023/09/21 | 1,000 | 1,061 | 999 | 1,057 | 253,700 |
| 2023/09/20 | 1,012 | 1,024 | 1,003 | 1,010 | 135,700 |
| 2023/09/19 | 1,035 | 1,055 | 1,005 | 1,024 | 206,400 |
| 2023/09/15 | 1,062 | 1,095 | 1,027 | 1,036 | 326,800 |
| 2023/09/14 | 1,085 | 1,149 | 1,072 | 1,074 | 300,200 |
| 2023/09/13 | 1,077 | 1,118 | 1,063 | 1,080 | 268,000 |
| 2023/09/12 | 1,020 | 1,106 | 1,020 | 1,077 | 349,600 |
| 2023/09/11 | 1,079 | 1,088 | 1,019 | 1,019 | 268,900 |
| 2023/09/08 | 1,057 | 1,079 | 1,047 | 1,079 | 178,200 |
| 2023/09/07 | 1,015 | 1,056 | 1,003 | 1,046 | 243,500 |
| 2023/09/06 | 1,012 | 1,027 | 991 | 1,022 | 230,200 |
| 2023/09/05 | 1,035 | 1,049 | 1,010 | 1,019 | 311,500 |
| 2023/09/04 | 1,051 | 1,061 | 1,022 | 1,035 | 271,800 |
| 2023/09/01 | 1,059 | 1,072 | 1,041 | 1,051 | 214,200 |
| 2023/08/31 | 1,100 | 1,104 | 1,068 | 1,071 | 176,100 |
| 2023/08/30 | 1,125 | 1,135 | 1,084 | 1,085 | 285,600 |
| 2023/08/29 | 1,120 | 1,137 | 1,070 | 1,129 | 334,900 |
| 2023/08/28 | 1,121 | 1,193 | 1,099 | 1,099 | 440,100 |
| 2023/08/25 | 1,099 | 1,158 | 1,081 | 1,113 | 272,800 |
| 2023/08/24 | 1,141 | 1,156 | 1,107 | 1,112 | 312,300 |
| 2023/08/23 | 1,077 | 1,158 | 1,069 | 1,142 | 540,000 |
| 2023/08/22 | 1,066 | 1,129 | 1,044 | 1,067 | 577,800 |
| 2023/08/21 | 1,032 | 1,082 | 1,032 | 1,070 | 281,300 |
| 2023/08/18 | 1,008 | 1,048 | 987 | 1,048 | 260,100 |
| 2023/08/17 | 969 | 1,017 | 965 | 1,017 | 264,200 |
| 2023/08/16 | 1,014 | 1,028 | 975 | 976 | 298,500 |
| 2023/08/15 | 1,058 | 1,070 | 1,015 | 1,015 | 276,300 |
| 2023/08/14 | 1,048 | 1,065 | 1,013 | 1,051 | 274,800 |
| 2023/08/10 | 1,060 | 1,083 | 1,048 | 1,049 | 304,100 |
| 2023/08/09 | 1,027 | 1,069 | 994 | 1,063 | 310,300 |
| 2023/08/08 | 1,050 | 1,063 | 1,026 | 1,035 | 335,400 |
| 2023/08/07 | 1,028 | 1,105 | 1,016 | 1,064 | 1,060,100 |
| 2023/08/04 | 936 | 1,058 | 936 | 1,046 | 800,400 |
| 2023/08/03 | 915 | 957 | 914 | 951 | 297,200 |
| 2023/08/02 | 938 | 939 | 888 | 923 | 775,600 |
| 2023/08/01 | 980 | 993 | 949 | 953 | 450,100 |
| 2023/07/31 | 993 | 1,025 | 984 | 991 | 420,100 |
| 2023/07/28 | 987 | 1,018 | 963 | 978 | 691,700 |
| 2023/07/27 | 1,047 | 1,058 | 1,003 | 1,009 | 478,200 |
| 2023/07/26 | 1,113 | 1,148 | 1,036 | 1,051 | 917,200 |
| 2023/07/25 | 1,115 | 1,124 | 1,046 | 1,088 | 1,342,500 |
| 2023/07/24 | 1,030 | 1,151 | 1,018 | 1,117 | 2,356,900 |
| 2023/07/21 | 1,087 | 1,137 | 1,013 | 1,018 | 1,561,800 |
| 2023/07/20 | 1,040 | 1,108 | 1,010 | 1,090 | 2,141,900 |
| 2023/07/19 | 962 | 1,049 | 959 | 1,033 | 1,192,000 |
| 2023/07/18 | 1,036 | 1,044 | 963 | 970 | 1,264,200 |
| 2023/07/14 | 1,131 | 1,212 | 1,043 | 1,060 | 3,906,600 |
| 2023/07/13 | 1,019 | 1,054 | 986 | 1,047 | 951,700 |
| 2023/07/12 | 1,045 | 1,067 | 977 | 997 | 786,900 |
| 2023/07/11 | 982 | 1,025 | 968 | 1,017 | 456,300 |
| 2023/07/10 | 1,000 | 1,000 | 946 | 982 | 722,700 |
| 2023/07/07 | 987 | 1,041 | 980 | 1,016 | 585,800 |
| 2023/07/06 | 1,044 | 1,057 | 983 | 1,001 | 856,200 |
| 2023/07/05 | 1,115 | 1,145 | 1,060 | 1,080 | 780,900 |
| 2023/07/04 | 1,139 | 1,156 | 1,100 | 1,125 | 631,800 |
| 2023/07/03 | 1,191 | 1,193 | 1,142 | 1,155 | 696,000 |
| 2023/06/30 | 1,131 | 1,198 | 1,070 | 1,197 | 1,227,300 |
| 2023/06/29 | 1,170 | 1,252 | 1,122 | 1,141 | 1,843,200 |
| 2023/06/29 | 1 -> 3.00 分割 | ||||
| 2023/06/28 | 3,520 | 3,690 | 3,310 | 3,425 | 806,500 |
| 2023/06/27 | 3,795 | 3,910 | 3,415 | 3,450 | 971,000 |
| 2023/06/26 | 4,260 | 4,645 | 3,860 | 3,860 | 1,797,600 |
| 2023/06/23 | 4,830 | 5,030 | 4,020 | 4,365 | 4,930,100 |
| 2023/06/22 | 5,000 | 5,000 | 5,000 | 5,000 | 10,700 |
| 2023/06/21 | 6,000 | 6,000 | 6,000 | 6,000 | 44,600 |
| 2023/06/20 | 6,700 | 7,500 | 6,510 | 7,500 | 1,328,200 |
| 2023/06/19 | 6,050 | 6,870 | 5,980 | 6,500 | 1,160,600 |
| 2023/06/16 | 5,500 | 6,000 | 5,350 | 5,870 | 664,500 |
| 2023/06/15 | 4,990 | 5,270 | 4,975 | 5,270 | 225,100 |
| 2023/06/14 | 4,920 | 5,170 | 4,860 | 5,000 | 396,200 |
| 2023/06/13 | 4,905 | 5,030 | 4,815 | 4,850 | 249,300 |
| 2023/06/12 | 4,835 | 5,090 | 4,695 | 4,810 | 540,500 |
| 2023/06/09 | 4,440 | 4,875 | 4,390 | 4,845 | 512,400 |
| 2023/06/08 | 4,365 | 4,480 | 4,225 | 4,400 | 285,500 |
| 2023/06/07 | 4,300 | 4,570 | 4,300 | 4,380 | 594,300 |
| 2023/06/06 | 4,295 | 4,385 | 4,155 | 4,195 | 323,600 |
| 2023/06/05 | 4,390 | 4,515 | 4,350 | 4,365 | 461,600 |
| 2023/06/02 | 4,255 | 4,385 | 4,135 | 4,320 | 340,500 |
| 2023/06/01 | 4,020 | 4,365 | 4,020 | 4,255 | 685,500 |
| 2023/05/31 | 4,300 | 4,330 | 3,785 | 4,040 | 939,000 |
| 2023/05/30 | 3,790 | 4,020 | 3,710 | 4,020 | 649,600 |
| 2023/05/29 | 3,550 | 3,730 | 3,480 | 3,665 | 332,500 |
| 2023/05/26 | 3,595 | 3,785 | 3,375 | 3,475 | 438,900 |
| 2023/05/25 | 3,650 | 3,935 | 3,605 | 3,645 | 658,300 |
| 2023/05/24 | 3,525 | 3,655 | 3,440 | 3,600 | 277,900 |
| 2023/05/23 | 3,725 | 3,750 | 3,365 | 3,480 | 504,800 |
| 2023/05/22 | 3,470 | 3,590 | 3,330 | 3,585 | 339,400 |
| 2023/05/19 | 3,200 | 3,625 | 3,200 | 3,470 | 578,400 |
| 2023/05/18 | 3,120 | 3,225 | 2,972 | 3,200 | 570,400 |
| 2023/05/17 | 2,899 | 2,995 | 2,861 | 2,969 | 165,000 |
| 2023/05/16 | 2,750 | 2,816 | 2,643 | 2,813 | 148,100 |
| 2023/05/15 | 2,878 | 2,917 | 2,671 | 2,700 | 116,100 |
| 2023/05/12 | 2,879 | 2,937 | 2,816 | 2,907 | 71,600 |
| 2023/05/11 | 2,978 | 3,055 | 2,875 | 2,889 | 126,100 |
| 2023/05/10 | 3,040 | 3,090 | 2,932 | 2,935 | 147,200 |
| 2023/05/09 | 2,878 | 3,085 | 2,821 | 3,070 | 173,700 |
| 2023/05/08 | 2,940 | 3,030 | 2,790 | 2,880 | 340,000 |
| 2023/05/02 | 2,730 | 2,829 | 2,638 | 2,822 | 128,300 |
| 2023/05/01 | 2,649 | 2,770 | 2,470 | 2,730 | 243,400 |
| 2023/04/28 | 2,481 | 2,650 | 2,467 | 2,605 | 197,000 |
| 2023/04/27 | 2,434 | 2,544 | 2,364 | 2,431 | 150,900 |
| 2023/04/26 | 2,285 | 2,500 | 2,285 | 2,384 | 165,700 |
| 2023/04/25 | 2,250 | 2,360 | 2,236 | 2,328 | 161,600 |
| 2023/04/24 | 2,337 | 2,429 | 2,260 | 2,282 | 245,000 |
| 2023/04/21 | 2,370 | 2,406 | 2,290 | 2,337 | 152,900 |
| 2023/04/20 | 2,457 | 2,499 | 2,221 | 2,400 | 266,800 |
| 2023/04/19 | 2,420 | 2,493 | 2,360 | 2,440 | 324,500 |
| 2023/04/18 | 2,300 | 2,569 | 2,250 | 2,531 | 1,575,700 |
| 2023/04/17 | 2,072 | 2,072 | 2,072 | 2,072 | 39,900 |
| 2023/04/14 | 1,745 | 1,775 | 1,653 | 1,672 | 220,400 |
| 2023/04/13 | 1,742 | 1,770 | 1,638 | 1,734 | 216,200 |
| 2023/04/12 | 1,790 | 1,867 | 1,725 | 1,781 | 194,300 |
| 2023/04/11 | 1,810 | 1,849 | 1,751 | 1,764 | 105,900 |
| 2023/04/10 | 1,654 | 1,805 | 1,627 | 1,797 | 172,600 |
| 2023/04/07 | 1,702 | 1,814 | 1,625 | 1,663 | 142,000 |
| 2023/04/06 | 1,761 | 1,853 | 1,697 | 1,740 | 192,500 |
| 2023/04/05 | 1,626 | 1,810 | 1,614 | 1,753 | 469,700 |
| 2023/04/04 | 1,721 | 1,721 | 1,602 | 1,605 | 94,500 |
| 2023/04/03 | 1,749 | 1,770 | 1,701 | 1,742 | 49,000 |
| 2023/03/31 | 1,733 | 1,735 | 1,672 | 1,732 | 45,800 |
| 2023/03/30 | 1,747 | 1,800 | 1,694 | 1,706 | 49,300 |
| 2023/03/29 | 1,756 | 1,786 | 1,670 | 1,747 | 72,800 |
| 2023/03/28 | 1,911 | 1,927 | 1,721 | 1,754 | 112,800 |
| 2023/03/27 | 1,890 | 1,980 | 1,842 | 1,937 | 82,200 |
| 2023/03/24 | 1,832 | 1,910 | 1,757 | 1,866 | 75,800 |
| 2023/03/23 | 1,882 | 1,900 | 1,787 | 1,832 | 57,000 |
| 2023/03/22 | 1,810 | 1,940 | 1,810 | 1,882 | 86,100 |
| 2023/03/20 | 1,913 | 1,915 | 1,771 | 1,791 | 70,100 |
| 2023/03/17 | 1,764 | 1,873 | 1,764 | 1,873 | 85,600 |
| 2023/03/16 | 1,690 | 1,760 | 1,660 | 1,724 | 59,300 |
| 2023/03/15 | 1,699 | 1,704 | 1,606 | 1,690 | 40,900 |
| 2023/03/14 | 1,631 | 1,685 | 1,585 | 1,634 | 66,300 |
| 2023/03/13 | 1,621 | 1,689 | 1,561 | 1,671 | 65,800 |
| 2023/03/10 | 1,760 | 1,854 | 1,701 | 1,701 | 113,900 |
| 2023/03/09 | 1,700 | 1,830 | 1,699 | 1,776 | 223,000 |
| 2023/03/08 | 1,589 | 1,680 | 1,565 | 1,630 | 89,300 |
| 2023/03/07 | 1,555 | 1,618 | 1,555 | 1,591 | 28,200 |
| 2023/03/06 | 1,575 | 1,662 | 1,540 | 1,574 | 64,000 |
| 2023/03/03 | 1,544 | 1,587 | 1,531 | 1,535 | 38,900 |
| 2023/03/02 | 1,569 | 1,569 | 1,499 | 1,544 | 50,200 |
| 2023/03/01 | 1,545 | 1,635 | 1,539 | 1,569 | 65,300 |
| 2023/02/28 | 1,512 | 1,573 | 1,490 | 1,552 | 75,600 |
| 2023/02/27 | 1,742 | 1,742 | 1,521 | 1,527 | 171,300 |
| 2023/02/24 | 1,800 | 1,813 | 1,739 | 1,753 | 79,300 |
| 2023/02/22 | 1,741 | 1,852 | 1,689 | 1,840 | 124,300 |
| 2023/02/21 | 1,815 | 1,821 | 1,723 | 1,723 | 48,500 |
| 2023/02/20 | 1,687 | 1,799 | 1,661 | 1,777 | 71,600 |
| 2023/02/17 | 1,750 | 1,831 | 1,650 | 1,652 | 60,400 |
| 2023/02/16 | 1,716 | 1,760 | 1,700 | 1,705 | 28,700 |
| 2023/02/15 | 1,760 | 1,773 | 1,673 | 1,716 | 37,200 |
| 2023/02/14 | 1,760 | 1,803 | 1,714 | 1,760 | 41,900 |
| 2023/02/13 | 1,868 | 1,909 | 1,762 | 1,786 | 65,100 |
| 2023/02/10 | 1,799 | 1,937 | 1,760 | 1,886 | 106,800 |
| 2023/02/09 | 1,777 | 1,810 | 1,735 | 1,787 | 66,800 |
| 2023/02/08 | 1,868 | 1,896 | 1,765 | 1,777 | 103,800 |
| 2023/02/07 | 1,636 | 1,959 | 1,636 | 1,908 | 451,800 |
| 2023/02/06 | 1,600 | 1,668 | 1,586 | 1,635 | 93,400 |
| 2023/02/03 | 1,665 | 1,694 | 1,582 | 1,617 | 125,900 |
| 2023/02/02 | 1,584 | 1,672 | 1,561 | 1,664 | 167,700 |
| 2023/02/01 | 1,428 | 1,602 | 1,428 | 1,594 | 272,300 |
| 2023/01/31 | 1,348 | 1,464 | 1,345 | 1,427 | 109,600 |
| 2023/01/30 | 1,440 | 1,456 | 1,366 | 1,399 | 155,900 |
| 2023/01/27 | 1,422 | 1,479 | 1,375 | 1,435 | 578,600 |
| 2023/01/26 | 1,575 | 1,720 | 1,473 | 1,478 | 3,046,500 |
| 2023/01/25 | 1,221 | 1,535 | 1,216 | 1,535 | 4,143,900 |
| 2023/01/24 | 1,275 | 1,379 | 1,231 | 1,235 | 939,800 |
| 2023/01/23 | 1,237 | 1,275 | 1,183 | 1,220 | 509,100 |
| 2023/01/20 | 1,199 | 1,309 | 1,165 | 1,259 | 1,928,300 |
| 2023/01/19 | 1,202 | 1,258 | 1,139 | 1,200 | 1,321,200 |
| 2023/01/18 | 1,420 | 1,468 | 1,183 | 1,193 | 5,424,500 |
| 2023/01/17 | 1,100 | 1,100 | 1,100 | 1,100 | 19,700 |
| 2023/01/16 | 950 | 950 | 950 | 950 | 24,700 |
| 2023/01/13 | 764 | 820 | 763 | 800 | 110,100 |
| 2023/01/12 | 776 | 776 | 747 | 767 | 19,300 |
| 2023/01/11 | 773 | 779 | 758 | 762 | 35,700 |
| 2023/01/10 | 760 | 768 | 739 | 768 | 35,900 |
| 2023/01/06 | 747 | 760 | 732 | 749 | 21,700 |
| 2023/01/05 | 711 | 745 | 707 | 744 | 19,200 |
| 2023/01/04 | 750 | 750 | 702 | 708 | 33,200 |