339A プログレス・テクノロジーズ グループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,300 | 1,330 | 1,299 | 1,330 | 21,700 | 1,330 |
| 2025-05-21 | 1,283 | 1,310 | 1,275 | 1,300 | 52,900 | 1,300 |
| 2025-05-20 | 1,308 | 1,309 | 1,262 | 1,272 | 80,400 | 1,272 |
| 2025-05-19 | 1,370 | 1,372 | 1,308 | 1,312 | 63,600 | 1,312 |
| 2025-05-16 | 1,390 | 1,408 | 1,376 | 1,382 | 18,000 | 1,382 |
| 2025-05-15 | 1,391 | 1,401 | 1,375 | 1,395 | 20,200 | 1,395 |
| 2025-05-14 | 1,385 | 1,410 | 1,381 | 1,390 | 13,000 | 1,390 |
| 2025-05-13 | 1,437 | 1,440 | 1,388 | 1,388 | 33,300 | 1,388 |
| 2025-05-12 | 1,436 | 1,479 | 1,436 | 1,436 | 18,300 | 1,436 |
| 2025-05-09 | 1,426 | 1,459 | 1,423 | 1,445 | 18,900 | 1,445 |
| 2025-05-08 | 1,456 | 1,465 | 1,430 | 1,430 | 29,000 | 1,430 |
| 2025-05-07 | 1,455 | 1,485 | 1,455 | 1,465 | 4,000 | 1,465 |
| 2025-05-02 | 1,466 | 1,475 | 1,452 | 1,475 | 5,500 | 1,475 |
| 2025-05-01 | 1,460 | 1,477 | 1,441 | 1,466 | 14,900 | 1,466 |
| 2025-04-30 | 1,548 | 1,548 | 1,452 | 1,468 | 23,800 | 1,468 |
| 2025-04-28 | 1,450 | 1,555 | 1,450 | 1,528 | 66,300 | 1,528 |
| 2025-04-25 | 1,435 | 1,466 | 1,430 | 1,460 | 21,400 | 1,460 |
| 2025-04-24 | 1,454 | 1,466 | 1,446 | 1,463 | 16,900 | 1,463 |
| 2025-04-23 | 1,455 | 1,492 | 1,455 | 1,457 | 20,700 | 1,457 |
| 2025-04-22 | 1,450 | 1,465 | 1,440 | 1,454 | 12,800 | 1,454 |
| 2025-04-21 | 1,450 | 1,460 | 1,445 | 1,445 | 16,500 | 1,445 |
| 2025-04-18 | 1,479 | 1,497 | 1,450 | 1,450 | 15,800 | 1,450 |
| 2025-04-17 | 1,448 | 1,495 | 1,448 | 1,494 | 29,300 | 1,494 |
| 2025-04-16 | 1,454 | 1,490 | 1,449 | 1,466 | 27,900 | 1,466 |
| 2025-04-15 | 1,500 | 1,506 | 1,415 | 1,445 | 77,800 | 1,445 |
| 2025-04-14 | 1,485 | 1,539 | 1,485 | 1,516 | 45,500 | 1,516 |
| 2025-04-11 | 1,382 | 1,480 | 1,381 | 1,480 | 25,000 | 1,480 |
| 2025-04-10 | 1,450 | 1,455 | 1,403 | 1,406 | 40,500 | 1,406 |
| 2025-04-09 | 1,376 | 1,376 | 1,292 | 1,370 | 59,800 | 1,370 |
| 2025-04-08 | 1,311 | 1,360 | 1,311 | 1,346 | 24,200 | 1,346 |
| 2025-04-07 | 1,305 | 1,325 | 1,222 | 1,270 | 93,100 | 1,270 |
| 2025-04-04 | 1,437 | 1,455 | 1,357 | 1,385 | 79,800 | 1,385 |
| 2025-04-03 | 1,403 | 1,490 | 1,400 | 1,467 | 45,700 | 1,467 |
| 2025-04-02 | 1,398 | 1,472 | 1,375 | 1,472 | 118,600 | 1,472 |
| 2025-04-01 | 1,501 | 1,546 | 1,401 | 1,415 | 140,300 | 1,415 |
| 2025-03-31 | 1,615 | 1,630 | 1,505 | 1,511 | 243,500 | 1,511 |
| 2025-03-28 | 1,980 | 1,980 | 1,606 | 1,615 | 953,600 | 1,615 |
分割・併合履歴 ： なし