- 2024年
- 2023年
5580 (株)プロディライト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,069 | 1,088 | 1,069 | 1,071 | 600 | 1,071 |
| 2024-04-25 | 1,091 | 1,099 | 1,070 | 1,070 | 5,600 | 1,070 |
| 2024-04-24 | 1,094 | 1,106 | 1,091 | 1,091 | 3,000 | 1,091 |
| 2024-04-23 | 1,100 | 1,129 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2024-04-22 | 1,090 | 1,129 | 1,090 | 1,100 | 2,900 | 1,100 |
| 2024-04-19 | 1,144 | 1,157 | 1,075 | 1,090 | 10,400 | 1,090 |
| 2024-04-18 | 1,105 | 1,158 | 1,105 | 1,158 | 8,500 | 1,158 |
| 2024-04-17 | 1,045 | 1,100 | 1,045 | 1,100 | 10,200 | 1,100 |
| 2024-04-16 | 1,041 | 1,100 | 1,032 | 1,051 | 18,900 | 1,051 |
| 2024-04-15 | 1,110 | 1,110 | 1,035 | 1,040 | 17,500 | 1,040 |
| 2024-04-12 | 1,124 | 1,126 | 1,102 | 1,124 | 10,800 | 1,124 |
| 2024-04-11 | 1,109 | 1,129 | 1,107 | 1,124 | 2,800 | 1,124 |
| 2024-04-10 | 1,105 | 1,120 | 1,105 | 1,119 | 2,300 | 1,119 |
| 2024-04-09 | 1,119 | 1,119 | 1,099 | 1,106 | 2,200 | 1,106 |
| 2024-04-08 | 1,110 | 1,119 | 1,106 | 1,110 | 2,100 | 1,110 |
| 2024-04-05 | 1,123 | 1,123 | 1,106 | 1,106 | 2,400 | 1,106 |
| 2024-04-04 | 1,107 | 1,125 | 1,107 | 1,123 | 1,100 | 1,123 |
| 2024-04-03 | 1,122 | 1,129 | 1,100 | 1,103 | 5,000 | 1,103 |
| 2024-04-02 | 1,135 | 1,149 | 1,123 | 1,125 | 2,600 | 1,125 |
| 2024-04-01 | 1,141 | 1,141 | 1,131 | 1,132 | 2,200 | 1,132 |
| 2024-03-29 | 1,137 | 1,155 | 1,137 | 1,148 | 1,300 | 1,148 |
| 2024-03-28 | 1,150 | 1,180 | 1,135 | 1,148 | 4,500 | 1,148 |
| 2024-03-27 | 1,179 | 1,180 | 1,149 | 1,180 | 5,200 | 1,180 |
| 2024-03-26 | 1,153 | 1,180 | 1,133 | 1,175 | 10,300 | 1,175 |
| 2024-03-25 | 1,168 | 1,170 | 1,130 | 1,150 | 10,600 | 1,150 |
| 2024-03-22 | 1,155 | 1,155 | 1,120 | 1,130 | 13,300 | 1,130 |
| 2024-03-21 | 1,130 | 1,161 | 1,130 | 1,160 | 13,700 | 1,160 |
| 2024-03-19 | 1,108 | 1,136 | 1,108 | 1,120 | 12,000 | 1,120 |
| 2024-03-18 | 1,118 | 1,138 | 1,115 | 1,129 | 9,400 | 1,129 |
| 2024-03-15 | 1,132 | 1,132 | 1,111 | 1,118 | 4,400 | 1,118 |
| 2024-03-14 | 1,123 | 1,135 | 1,112 | 1,132 | 7,100 | 1,132 |
| 2024-03-13 | 1,162 | 1,162 | 1,129 | 1,133 | 3,000 | 1,133 |
| 2024-03-12 | 1,124 | 1,167 | 1,124 | 1,156 | 4,500 | 1,156 |
| 2024-03-11 | 1,197 | 1,197 | 1,106 | 1,146 | 17,200 | 1,146 |
| 2024-03-08 | 1,168 | 1,179 | 1,135 | 1,170 | 18,200 | 1,170 |
| 2024-03-07 | 1,188 | 1,195 | 1,158 | 1,158 | 6,800 | 1,158 |
| 2024-03-06 | 1,155 | 1,203 | 1,154 | 1,170 | 13,600 | 1,170 |
| 2024-03-05 | 1,178 | 1,200 | 1,170 | 1,195 | 5,900 | 1,195 |
| 2024-03-04 | 1,217 | 1,217 | 1,165 | 1,180 | 10,800 | 1,180 |
| 2024-03-01 | 1,270 | 1,270 | 1,177 | 1,190 | 19,000 | 1,190 |
| 2024-02-29 | 1,270 | 1,282 | 1,215 | 1,259 | 12,100 | 1,259 |
| 2024-02-28 | 1,275 | 1,348 | 1,248 | 1,257 | 31,200 | 1,257 |
| 2024-02-27 | 1,183 | 1,314 | 1,150 | 1,302 | 46,000 | 1,302 |
| 2024-02-26 | 1,176 | 1,179 | 1,150 | 1,153 | 6,300 | 1,153 |
| 2024-02-22 | 1,203 | 1,218 | 1,153 | 1,176 | 14,200 | 1,176 |
| 2024-02-21 | 1,204 | 1,218 | 1,191 | 1,201 | 4,600 | 1,201 |
| 2024-02-20 | 1,185 | 1,230 | 1,173 | 1,210 | 13,000 | 1,210 |
| 2024-02-19 | 1,136 | 1,165 | 1,121 | 1,165 | 7,700 | 1,165 |
| 2024-02-16 | 1,134 | 1,134 | 1,107 | 1,129 | 12,300 | 1,129 |
| 2024-02-15 | 1,192 | 1,193 | 1,102 | 1,104 | 13,000 | 1,104 |
| 2024-02-14 | 1,108 | 1,145 | 1,108 | 1,145 | 12,000 | 1,145 |
| 2024-02-13 | 1,101 | 1,121 | 1,085 | 1,106 | 9,400 | 1,106 |
| 2024-02-09 | 1,099 | 1,100 | 1,080 | 1,080 | 8,600 | 1,080 |
| 2024-02-08 | 1,120 | 1,133 | 1,097 | 1,098 | 8,300 | 1,098 |
| 2024-02-07 | 1,130 | 1,163 | 1,111 | 1,111 | 8,200 | 1,111 |
| 2024-02-06 | 1,186 | 1,196 | 1,143 | 1,144 | 9,400 | 1,144 |
| 2024-02-05 | 1,140 | 1,171 | 1,136 | 1,171 | 9,800 | 1,171 |
| 2024-02-02 | 1,173 | 1,173 | 1,136 | 1,140 | 10,600 | 1,140 |
| 2024-02-01 | 1,165 | 1,184 | 1,165 | 1,174 | 3,500 | 1,174 |
| 2024-01-31 | 1,191 | 1,194 | 1,160 | 1,189 | 7,700 | 1,189 |
| 2024-01-30 | 1,227 | 1,274 | 1,195 | 1,195 | 24,900 | 1,195 |
| 2024-01-29 | 1,212 | 1,233 | 1,190 | 1,225 | 5,300 | 1,225 |
| 2024-01-26 | 1,191 | 1,241 | 1,190 | 1,212 | 9,400 | 1,212 |
| 2024-01-25 | 1,201 | 1,209 | 1,181 | 1,198 | 10,800 | 1,198 |
| 2024-01-24 | 1,197 | 1,203 | 1,174 | 1,201 | 7,800 | 1,201 |
| 2024-01-23 | 1,215 | 1,230 | 1,190 | 1,203 | 14,200 | 1,203 |
| 2024-01-22 | 1,181 | 1,216 | 1,163 | 1,204 | 21,400 | 1,204 |
| 2024-01-19 | 1,132 | 1,148 | 1,109 | 1,131 | 18,400 | 1,131 |
| 2024-01-18 | 1,129 | 1,134 | 1,088 | 1,125 | 20,000 | 1,125 |
| 2024-01-17 | 1,161 | 1,161 | 1,124 | 1,127 | 20,600 | 1,127 |
| 2024-01-16 | 1,160 | 1,185 | 1,144 | 1,155 | 15,100 | 1,155 |
| 2024-01-15 | 1,240 | 1,250 | 1,145 | 1,148 | 64,700 | 1,148 |
| 2024-01-12 | 1,337 | 1,359 | 1,282 | 1,290 | 18,200 | 1,290 |
| 2024-01-11 | 1,355 | 1,357 | 1,306 | 1,337 | 17,000 | 1,337 |
| 2024-01-10 | 1,325 | 1,346 | 1,315 | 1,331 | 6,000 | 1,331 |
| 2024-01-09 | 1,315 | 1,326 | 1,302 | 1,321 | 9,800 | 1,321 |
| 2024-01-05 | 1,301 | 1,311 | 1,281 | 1,285 | 9,100 | 1,285 |
| 2024-01-04 | 1,297 | 1,336 | 1,265 | 1,301 | 15,200 | 1,301 |
分割・併合履歴 ： なし
