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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,256 | 1,277 | 1,232 | 1,238 | 95,800 |
| 2024/10/03 | 1,305 | 1,324 | 1,236 | 1,255 | 148,000 |
| 2024/10/02 | 1,287 | 1,320 | 1,275 | 1,275 | 103,000 |
| 2024/10/01 | 1,305 | 1,331 | 1,286 | 1,292 | 68,500 |
| 2024/09/30 | 1,269 | 1,298 | 1,238 | 1,288 | 137,200 |
| 2024/09/27 | 1,353 | 1,353 | 1,310 | 1,317 | 74,900 |
| 2024/09/26 | 1,310 | 1,344 | 1,310 | 1,323 | 115,000 |
| 2024/09/25 | 1,326 | 1,340 | 1,310 | 1,310 | 44,800 |
| 2024/09/24 | 1,393 | 1,399 | 1,315 | 1,326 | 107,900 |
| 2024/09/20 | 1,382 | 1,399 | 1,355 | 1,375 | 117,800 |
| 2024/09/19 | 1,315 | 1,381 | 1,310 | 1,360 | 166,200 |
| 2024/09/18 | 1,289 | 1,314 | 1,271 | 1,297 | 80,200 |
| 2024/09/17 | 1,248 | 1,277 | 1,235 | 1,270 | 72,100 |
| 2024/09/13 | 1,284 | 1,296 | 1,235 | 1,243 | 110,600 |
| 2024/09/12 | 1,265 | 1,320 | 1,265 | 1,290 | 141,000 |
| 2024/09/11 | 1,280 | 1,306 | 1,211 | 1,236 | 145,700 |
| 2024/09/10 | 1,235 | 1,270 | 1,231 | 1,257 | 80,600 |
| 2024/09/09 | 1,200 | 1,235 | 1,199 | 1,221 | 112,500 |
| 2024/09/06 | 1,279 | 1,280 | 1,222 | 1,243 | 137,100 |
| 2024/09/05 | 1,209 | 1,308 | 1,207 | 1,280 | 264,500 |
| 2024/09/04 | 1,201 | 1,247 | 1,193 | 1,216 | 239,600 |
| 2024/09/03 | 1,220 | 1,250 | 1,197 | 1,250 | 107,900 |
| 2024/09/02 | 1,250 | 1,250 | 1,210 | 1,220 | 167,900 |
| 2024/08/30 | 1,252 | 1,304 | 1,243 | 1,280 | 175,900 |
| 2024/08/29 | 1,231 | 1,280 | 1,221 | 1,245 | 83,000 |
| 2024/08/28 | 1,300 | 1,312 | 1,228 | 1,240 | 199,900 |
| 2024/08/27 | 1,289 | 1,310 | 1,254 | 1,283 | 169,300 |
| 2024/08/26 | 1,198 | 1,270 | 1,194 | 1,269 | 185,100 |
| 2024/08/23 | 1,195 | 1,197 | 1,162 | 1,170 | 95,600 |
| 2024/08/22 | 1,212 | 1,267 | 1,200 | 1,213 | 166,900 |
| 2024/08/21 | 1,193 | 1,207 | 1,177 | 1,182 | 75,000 |
| 2024/08/20 | 1,232 | 1,250 | 1,212 | 1,218 | 75,900 |
| 2024/08/19 | 1,208 | 1,251 | 1,202 | 1,202 | 122,800 |
| 2024/08/16 | 1,209 | 1,224 | 1,182 | 1,195 | 71,600 |
| 2024/08/15 | 1,190 | 1,200 | 1,156 | 1,193 | 57,400 |
| 2024/08/14 | 1,217 | 1,221 | 1,176 | 1,178 | 86,200 |
| 2024/08/13 | 1,160 | 1,228 | 1,138 | 1,222 | 178,900 |
| 2024/08/09 | 1,161 | 1,174 | 1,101 | 1,163 | 230,400 |
| 2024/08/08 | 1,145 | 1,160 | 1,050 | 1,101 | 225,000 |
| 2024/08/07 | 1,074 | 1,162 | 1,061 | 1,115 | 166,600 |
| 2024/08/06 | 1,051 | 1,104 | 1,025 | 1,104 | 282,400 |
| 2024/08/05 | 997 | 1,065 | 910 | 954 | 430,600 |
| 2024/08/02 | 1,046 | 1,117 | 1,033 | 1,087 | 317,600 |
| 2024/08/01 | 1,111 | 1,112 | 980 | 1,072 | 700,400 |
| 2024/07/31 | 1,126 | 1,142 | 1,086 | 1,141 | 184,700 |
| 2024/07/30 | 1,170 | 1,179 | 1,125 | 1,142 | 108,500 |
| 2024/07/29 | 1,196 | 1,197 | 1,166 | 1,169 | 60,600 |
| 2024/07/26 | 1,209 | 1,219 | 1,190 | 1,190 | 109,900 |
| 2024/07/25 | 1,193 | 1,194 | 1,140 | 1,179 | 241,100 |
| 2024/07/24 | 1,174 | 1,217 | 1,174 | 1,199 | 146,900 |
| 2024/07/23 | 1,175 | 1,188 | 1,155 | 1,170 | 93,200 |
| 2024/07/22 | 1,205 | 1,209 | 1,118 | 1,164 | 473,100 |
| 2024/07/19 | 1,244 | 1,248 | 1,187 | 1,207 | 218,300 |
| 2024/07/18 | 1,200 | 1,288 | 1,200 | 1,252 | 331,800 |
| 2024/07/17 | 1,210 | 1,271 | 1,201 | 1,227 | 568,300 |
| 2024/07/16 | 1,215 | 1,225 | 1,167 | 1,180 | 661,800 |
| 2024/07/12 | 1,261 | 1,282 | 1,210 | 1,231 | 1,023,400 |
| 2024/07/11 | 1,242 | 1,331 | 1,201 | 1,257 | 6,799,500 |
| 2024/07/10 | 1,082 | 1,088 | 1,023 | 1,062 | 413,900 |
| 2024/07/09 | 1,100 | 1,101 | 1,073 | 1,092 | 127,800 |
| 2024/07/08 | 1,100 | 1,105 | 1,078 | 1,085 | 114,200 |
| 2024/07/05 | 1,068 | 1,100 | 1,053 | 1,095 | 87,700 |
| 2024/07/04 | 1,119 | 1,119 | 1,073 | 1,073 | 59,700 |
| 2024/07/03 | 1,071 | 1,115 | 1,069 | 1,113 | 129,100 |
| 2024/07/02 | 1,027 | 1,066 | 1,022 | 1,060 | 73,700 |
| 2024/07/01 | 1,058 | 1,080 | 1,024 | 1,029 | 187,000 |
| 2024/06/28 | 1,075 | 1,078 | 1,040 | 1,049 | 60,700 |
| 2024/06/27 | 1,058 | 1,087 | 1,054 | 1,072 | 72,300 |
| 2024/06/26 | 1,069 | 1,078 | 1,057 | 1,068 | 46,500 |
| 2024/06/25 | 1,083 | 1,083 | 1,049 | 1,055 | 51,700 |
| 2024/06/24 | 1,075 | 1,089 | 1,070 | 1,075 | 28,300 |
| 2024/06/21 | 1,074 | 1,097 | 1,074 | 1,074 | 58,000 |
| 2024/06/20 | 1,085 | 1,091 | 1,060 | 1,072 | 54,800 |
| 2024/06/19 | 1,049 | 1,099 | 1,042 | 1,089 | 61,300 |
| 2024/06/18 | 1,047 | 1,049 | 1,032 | 1,049 | 12,100 |
| 2024/06/17 | 1,046 | 1,067 | 1,038 | 1,047 | 44,900 |
| 2024/06/14 | 1,020 | 1,064 | 1,020 | 1,057 | 54,000 |
| 2024/06/13 | 1,020 | 1,054 | 1,019 | 1,036 | 77,400 |
| 2024/06/12 | 1,023 | 1,024 | 998 | 1,015 | 114,000 |
| 2024/06/11 | 1,038 | 1,038 | 1,024 | 1,029 | 38,100 |
| 2024/06/10 | 1,042 | 1,054 | 1,024 | 1,038 | 45,100 |
| 2024/06/07 | 1,048 | 1,059 | 1,014 | 1,035 | 107,800 |
| 2024/06/06 | 1,072 | 1,072 | 1,047 | 1,051 | 40,000 |
| 2024/06/05 | 1,067 | 1,076 | 1,060 | 1,068 | 17,000 |
| 2024/06/04 | 1,050 | 1,084 | 1,050 | 1,067 | 76,300 |
| 2024/06/03 | 1,070 | 1,070 | 1,037 | 1,048 | 52,100 |
| 2024/05/31 | 1,048 | 1,062 | 1,044 | 1,062 | 45,600 |
| 2024/05/30 | 1,061 | 1,080 | 1,042 | 1,043 | 86,400 |
| 2024/05/29 | 1,110 | 1,110 | 1,079 | 1,079 | 32,800 |
| 2024/05/28 | 1,111 | 1,132 | 1,100 | 1,108 | 69,000 |
| 2024/05/27 | 1,085 | 1,108 | 1,076 | 1,105 | 65,900 |
| 2024/05/24 | 1,067 | 1,108 | 1,061 | 1,085 | 78,400 |
| 2024/05/23 | 1,098 | 1,111 | 1,072 | 1,078 | 43,600 |
| 2024/05/22 | 1,092 | 1,101 | 1,080 | 1,093 | 60,900 |
| 2024/05/21 | 1,140 | 1,144 | 1,092 | 1,093 | 67,500 |
| 2024/05/20 | 1,088 | 1,140 | 1,088 | 1,119 | 152,700 |
| 2024/05/17 | 1,088 | 1,095 | 1,074 | 1,077 | 39,300 |
| 2024/05/16 | 1,108 | 1,110 | 1,055 | 1,072 | 76,700 |
| 2024/05/15 | 1,083 | 1,103 | 1,075 | 1,103 | 104,500 |
| 2024/05/14 | 1,078 | 1,139 | 1,074 | 1,111 | 133,100 |
| 2024/05/13 | 1,033 | 1,114 | 1,033 | 1,078 | 189,300 |
| 2024/05/10 | 1,049 | 1,051 | 1,026 | 1,036 | 62,700 |
| 2024/05/09 | 1,051 | 1,052 | 1,021 | 1,024 | 93,400 |
| 2024/05/08 | 1,047 | 1,098 | 1,047 | 1,051 | 88,600 |
| 2024/05/07 | 1,058 | 1,075 | 1,040 | 1,046 | 94,900 |
| 2024/05/02 | 1,050 | 1,056 | 1,037 | 1,044 | 101,100 |
| 2024/05/01 | 1,087 | 1,090 | 1,044 | 1,055 | 99,500 |
| 2024/04/30 | 1,088 | 1,097 | 1,070 | 1,095 | 64,500 |
| 2024/04/26 | 1,090 | 1,094 | 1,068 | 1,079 | 104,400 |
| 2024/04/25 | 1,105 | 1,121 | 1,090 | 1,090 | 118,000 |
| 2024/04/24 | 1,115 | 1,125 | 1,093 | 1,109 | 155,200 |
| 2024/04/23 | 1,065 | 1,127 | 1,057 | 1,120 | 263,600 |
| 2024/04/22 | 1,018 | 1,076 | 1,010 | 1,065 | 206,500 |
| 2024/04/19 | 1,032 | 1,048 | 989 | 991 | 266,600 |
| 2024/04/18 | 1,017 | 1,086 | 1,006 | 1,043 | 220,600 |
| 2024/04/17 | 1,027 | 1,035 | 980 | 1,027 | 276,800 |
| 2024/04/16 | 1,060 | 1,071 | 967 | 1,026 | 501,700 |
| 2024/04/15 | 1,087 | 1,102 | 1,050 | 1,090 | 288,700 |
| 2024/04/12 | 1,115 | 1,129 | 1,051 | 1,109 | 589,500 |
| 2024/04/11 | 1,113 | 1,199 | 1,101 | 1,136 | 1,084,300 |
| 2024/04/10 | 1,322 | 1,323 | 1,251 | 1,293 | 407,500 |
| 2024/04/09 | 1,265 | 1,320 | 1,250 | 1,312 | 157,300 |
| 2024/04/08 | 1,283 | 1,292 | 1,263 | 1,264 | 156,200 |
| 2024/04/05 | 1,300 | 1,311 | 1,228 | 1,245 | 367,900 |
| 2024/04/04 | 1,390 | 1,397 | 1,319 | 1,330 | 283,400 |
| 2024/04/03 | 1,340 | 1,417 | 1,340 | 1,378 | 128,800 |
| 2024/04/02 | 1,370 | 1,370 | 1,342 | 1,360 | 117,600 |
| 2024/04/01 | 1,449 | 1,455 | 1,386 | 1,392 | 125,900 |
| 2024/03/29 | 1,401 | 1,409 | 1,367 | 1,406 | 113,000 |
| 2024/03/28 | 1,345 | 1,398 | 1,333 | 1,380 | 107,100 |
| 2024/03/27 | 1,377 | 1,401 | 1,326 | 1,335 | 130,400 |
| 2024/03/26 | 1,387 | 1,388 | 1,357 | 1,382 | 91,400 |
| 2024/03/25 | 1,366 | 1,433 | 1,365 | 1,413 | 280,400 |
| 2024/03/22 | 1,317 | 1,369 | 1,297 | 1,352 | 168,700 |
| 2024/03/21 | 1,389 | 1,389 | 1,330 | 1,341 | 125,900 |
| 2024/03/19 | 1,371 | 1,380 | 1,334 | 1,378 | 82,500 |
| 2024/03/18 | 1,333 | 1,364 | 1,325 | 1,356 | 121,500 |
| 2024/03/15 | 1,310 | 1,333 | 1,271 | 1,316 | 117,700 |
| 2024/03/14 | 1,330 | 1,346 | 1,316 | 1,323 | 85,800 |
| 2024/03/13 | 1,405 | 1,414 | 1,311 | 1,333 | 205,600 |
| 2024/03/12 | 1,340 | 1,409 | 1,340 | 1,396 | 143,100 |
| 2024/03/11 | 1,339 | 1,380 | 1,306 | 1,368 | 286,500 |
| 2024/03/08 | 1,436 | 1,457 | 1,394 | 1,405 | 315,400 |
| 2024/03/07 | 1,550 | 1,574 | 1,457 | 1,466 | 206,400 |
| 2024/03/06 | 1,505 | 1,560 | 1,501 | 1,535 | 129,700 |
| 2024/03/05 | 1,459 | 1,562 | 1,447 | 1,544 | 228,400 |
| 2024/03/04 | 1,443 | 1,477 | 1,411 | 1,470 | 133,100 |
| 2024/03/01 | 1,512 | 1,512 | 1,426 | 1,443 | 260,200 |
| 2024/02/29 | 1,440 | 1,529 | 1,425 | 1,502 | 270,900 |
| 2024/02/28 | 1,393 | 1,487 | 1,365 | 1,457 | 320,500 |
| 2024/02/27 | 1,415 | 1,419 | 1,359 | 1,400 | 169,700 |
| 2024/02/26 | 1,370 | 1,448 | 1,363 | 1,434 | 200,100 |
| 2024/02/22 | 1,394 | 1,440 | 1,347 | 1,365 | 189,200 |
| 2024/02/21 | 1,363 | 1,385 | 1,341 | 1,365 | 95,900 |
| 2024/02/20 | 1,400 | 1,436 | 1,364 | 1,371 | 133,200 |
| 2024/02/19 | 1,338 | 1,417 | 1,331 | 1,390 | 214,000 |
| 2024/02/16 | 1,300 | 1,344 | 1,274 | 1,322 | 197,600 |
| 2024/02/15 | 1,312 | 1,312 | 1,240 | 1,304 | 247,700 |
| 2024/02/14 | 1,306 | 1,321 | 1,281 | 1,313 | 177,600 |
| 2024/02/13 | 1,352 | 1,360 | 1,305 | 1,339 | 206,800 |
| 2024/02/09 | 1,380 | 1,419 | 1,351 | 1,355 | 164,300 |
| 2024/02/08 | 1,350 | 1,426 | 1,316 | 1,401 | 265,400 |
| 2024/02/07 | 1,341 | 1,373 | 1,318 | 1,345 | 111,500 |
| 2024/02/06 | 1,367 | 1,374 | 1,341 | 1,350 | 131,200 |
| 2024/02/05 | 1,310 | 1,399 | 1,300 | 1,383 | 349,300 |
| 2024/02/02 | 1,333 | 1,345 | 1,285 | 1,292 | 192,000 |
| 2024/02/01 | 1,379 | 1,398 | 1,308 | 1,322 | 205,800 |
| 2024/01/31 | 1,400 | 1,426 | 1,342 | 1,386 | 450,400 |
| 2024/01/30 | 1,452 | 1,463 | 1,392 | 1,429 | 237,200 |
| 2024/01/29 | 1,410 | 1,448 | 1,377 | 1,448 | 264,400 |
| 2024/01/26 | 1,310 | 1,456 | 1,302 | 1,425 | 594,100 |
| 2024/01/25 | 1,301 | 1,335 | 1,277 | 1,335 | 151,500 |
| 2024/01/24 | 1,300 | 1,340 | 1,291 | 1,298 | 181,100 |
| 2024/01/23 | 1,357 | 1,357 | 1,271 | 1,281 | 335,100 |
| 2024/01/22 | 1,300 | 1,371 | 1,280 | 1,357 | 467,000 |
| 2024/01/19 | 1,246 | 1,290 | 1,213 | 1,270 | 433,700 |
| 2024/01/18 | 1,201 | 1,238 | 1,182 | 1,201 | 334,100 |
| 2024/01/17 | 1,257 | 1,268 | 1,180 | 1,196 | 624,200 |
| 2024/01/16 | 1,364 | 1,383 | 1,251 | 1,251 | 823,300 |
| 2024/01/15 | 1,310 | 1,393 | 1,291 | 1,334 | 1,612,300 |
| 2024/01/12 | 1,278 | 1,383 | 1,250 | 1,269 | 2,652,100 |
| 2024/01/11 | 1,308 | 1,308 | 1,308 | 1,308 | 250,400 |
| 2024/01/10 | 971 | 1,014 | 969 | 1,008 | 316,400 |
| 2024/01/09 | 960 | 964 | 945 | 960 | 99,400 |
| 2024/01/05 | 943 | 958 | 931 | 953 | 90,300 |
| 2024/01/04 | 900 | 955 | 888 | 954 | 174,100 |