- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 994 | 1,089 | 993 | 1,066 | 77,500 | 1,066 |
| 2024-11-20 | 983 | 1,005 | 972 | 979 | 11,000 | 979 |
| 2024-11-19 | 973 | 978 | 968 | 971 | 2,800 | 971 |
| 2024-11-18 | 942 | 966 | 934 | 961 | 7,100 | 961 |
| 2024-11-15 | 956 | 958 | 941 | 954 | 11,800 | 954 |
| 2024-11-14 | 971 | 971 | 940 | 952 | 24,600 | 952 |
| 2024-11-13 | 972 | 990 | 971 | 974 | 8,200 | 974 |
| 2024-11-12 | 995 | 1,015 | 975 | 981 | 22,400 | 981 |
| 2024-11-11 | 1,005 | 1,010 | 996 | 1,002 | 22,000 | 1,002 |
| 2024-11-08 | 1,004 | 1,029 | 1,000 | 1,010 | 17,500 | 1,010 |
| 2024-11-07 | 1,011 | 1,025 | 997 | 1,005 | 30,200 | 1,005 |
| 2024-11-06 | 1,034 | 1,056 | 1,011 | 1,011 | 46,300 | 1,011 |
| 2024-11-05 | 1,037 | 1,041 | 1,000 | 1,003 | 37,100 | 1,003 |
| 2024-11-01 | 1,070 | 1,118 | 1,033 | 1,038 | 169,000 | 1,038 |
| 2024-10-31 | 1,144 | 1,161 | 1,066 | 1,078 | 173,100 | 1,078 |
| 2024-10-30 | 1,259 | 1,348 | 1,140 | 1,204 | 586,200 | 1,204 |
| 2024-10-29 | 1,360 | 1,428 | 1,155 | 1,199 | 1,112,400 | 1,199 |
| 2024-10-28 | 986 | 1,302 | 957 | 1,302 | 2,064,400 | 1,302 |
| 2024-10-25 | 1,097 | 1,234 | 985 | 1,002 | 702,300 | 1,002 |
| 2024-10-24 | 936 | 1,071 | 936 | 1,071 | 132,200 | 1,071 |
| 2024-10-23 | 920 | 921 | 904 | 921 | 16,100 | 921 |
| 2024-10-22 | 930 | 934 | 916 | 923 | 14,600 | 923 |
| 2024-10-21 | 924 | 953 | 922 | 935 | 14,100 | 935 |
| 2024-10-18 | 935 | 946 | 921 | 929 | 17,200 | 929 |
| 2024-10-17 | 966 | 969 | 936 | 936 | 23,600 | 936 |
| 2024-10-16 | 1,008 | 1,024 | 969 | 978 | 31,200 | 978 |
| 2024-10-15 | 1,020 | 1,047 | 993 | 993 | 32,300 | 993 |
| 2024-10-11 | 1,011 | 1,028 | 987 | 1,028 | 15,900 | 1,028 |
| 2024-10-10 | 1,011 | 1,011 | 969 | 1,000 | 31,200 | 1,000 |
| 2024-10-09 | 1,026 | 1,026 | 1,003 | 1,011 | 4,900 | 1,011 |
| 2024-10-08 | 1,027 | 1,038 | 1,000 | 1,026 | 16,700 | 1,026 |
| 2024-10-07 | 1,042 | 1,046 | 1,027 | 1,027 | 8,800 | 1,027 |
| 2024-10-04 | 1,022 | 1,044 | 1,007 | 1,038 | 22,100 | 1,038 |
| 2024-10-03 | 1,028 | 1,035 | 1,005 | 1,022 | 9,000 | 1,022 |
| 2024-10-02 | 1,028 | 1,032 | 987 | 1,001 | 26,300 | 1,001 |
| 2024-10-01 | 1,042 | 1,042 | 1,020 | 1,022 | 8,900 | 1,022 |
| 2024-09-30 | 1,021 | 1,060 | 1,011 | 1,026 | 35,200 | 1,026 |
| 2024-09-27 | 1,064 | 1,098 | 1,064 | 1,081 | 23,100 | 1,081 |
| 2024-09-26 | 1,070 | 1,095 | 1,067 | 1,080 | 25,300 | 1,080 |
| 2024-09-25 | 1,096 | 1,168 | 1,057 | 1,067 | 137,000 | 1,067 |
| 2024-09-24 | 1,098 | 1,121 | 1,065 | 1,066 | 50,100 | 1,066 |
| 2024-09-20 | 1,110 | 1,152 | 1,088 | 1,119 | 132,600 | 1,119 |
| 2024-09-19 | 1,120 | 1,130 | 1,074 | 1,099 | 125,000 | 1,099 |
| 2024-09-18 | 1,259 | 1,268 | 1,100 | 1,107 | 266,200 | 1,107 |
| 2024-09-17 | 1,325 | 1,355 | 1,176 | 1,199 | 958,800 | 1,199 |
| 2024-09-13 | 1,343 | 1,553 | 1,316 | 1,489 | 1,506,400 | 1,489 |
| 2024-09-12 | 1,483 | 1,530 | 1,217 | 1,253 | 1,401,400 | 1,253 |
| 2024-09-11 | 1,243 | 1,363 | 1,171 | 1,363 | 1,891,400 | 1,363 |
| 2024-09-10 | 1,063 | 1,063 | 1,063 | 1,063 | 13,400 | 1,063 |
| 2024-09-09 | 903 | 917 | 901 | 913 | 2,100 | 913 |
| 2024-09-06 | 915 | 915 | 902 | 903 | 700 | 903 |
| 2024-09-05 | 911 | 927 | 900 | 927 | 1,900 | 927 |
| 2024-09-04 | 934 | 934 | 911 | 911 | 2,100 | 911 |
| 2024-09-03 | 931 | 941 | 931 | 938 | 1,400 | 938 |
| 2024-09-02 | 925 | 952 | 925 | 943 | 3,300 | 943 |
| 2024-08-30 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 2024-08-29 | 930 | 930 | 918 | 925 | 2,000 | 925 |
| 2024-08-28 | 934 | 934 | 921 | 930 | 1,700 | 930 |
| 2024-08-27 | 920 | 940 | 920 | 934 | 1,700 | 934 |
| 2024-08-26 | 930 | 931 | 920 | 920 | 1,800 | 920 |
| 2024-08-23 | 925 | 930 | 925 | 930 | 900 | 930 |
| 2024-08-22 | 925 | 930 | 925 | 925 | 1,600 | 925 |
| 2024-08-21 | 925 | 949 | 917 | 925 | 4,100 | 925 |
| 2024-08-20 | 926 | 926 | 902 | 910 | 1,600 | 910 |
| 2024-08-19 | 900 | 911 | 900 | 911 | 800 | 911 |
| 2024-08-16 | 900 | 903 | 884 | 900 | 1,100 | 900 |
| 2024-08-15 | 898 | 900 | 891 | 900 | 1,100 | 900 |
| 2024-08-14 | 890 | 899 | 883 | 890 | 1,100 | 890 |
| 2024-08-13 | 884 | 901 | 882 | 890 | 7,700 | 890 |
| 2024-08-09 | 896 | 896 | 870 | 881 | 8,200 | 881 |
| 2024-08-08 | 867 | 895 | 867 | 881 | 3,700 | 881 |
| 2024-08-07 | 821 | 867 | 821 | 867 | 13,300 | 867 |
| 2024-08-06 | 855 | 889 | 855 | 857 | 12,900 | 857 |
| 2024-08-05 | 932 | 951 | 836 | 846 | 40,400 | 846 |
| 2024-08-02 | 1,035 | 1,040 | 985 | 985 | 14,000 | 985 |
| 2024-08-01 | 1,070 | 1,070 | 1,064 | 1,064 | 1,100 | 1,064 |
| 2024-07-31 | 1,075 | 1,093 | 1,075 | 1,087 | 2,700 | 1,087 |
| 2024-07-30 | 1,060 | 1,094 | 1,046 | 1,088 | 4,100 | 1,088 |
| 2024-07-29 | 1,081 | 1,081 | 1,041 | 1,049 | 5,700 | 1,049 |
| 2024-07-26 | 1,046 | 1,069 | 1,046 | 1,055 | 2,700 | 1,055 |
| 2024-07-25 | 1,086 | 1,099 | 1,052 | 1,052 | 8,800 | 1,052 |
| 2024-07-24 | 1,110 | 1,130 | 1,101 | 1,102 | 3,300 | 1,102 |
| 2024-07-23 | 1,133 | 1,133 | 1,099 | 1,108 | 6,500 | 1,108 |
| 2024-07-22 | 1,121 | 1,132 | 1,110 | 1,112 | 3,700 | 1,112 |
| 2024-07-19 | 1,137 | 1,137 | 1,107 | 1,120 | 4,800 | 1,120 |
| 2024-07-18 | 1,124 | 1,136 | 1,115 | 1,120 | 3,800 | 1,120 |
| 2024-07-17 | 1,109 | 1,132 | 1,109 | 1,132 | 1,900 | 1,132 |
| 2024-07-16 | 1,121 | 1,151 | 1,082 | 1,108 | 33,600 | 1,108 |
| 2024-07-12 | 1,241 | 1,295 | 1,240 | 1,266 | 18,900 | 1,266 |
| 2024-07-11 | 1,189 | 1,223 | 1,180 | 1,220 | 8,000 | 1,220 |
| 2024-07-10 | 1,234 | 1,248 | 1,191 | 1,200 | 3,800 | 1,200 |
| 2024-07-09 | 1,219 | 1,235 | 1,195 | 1,229 | 6,500 | 1,229 |
| 2024-07-08 | 1,202 | 1,228 | 1,200 | 1,218 | 1,800 | 1,218 |
| 2024-07-05 | 1,279 | 1,279 | 1,211 | 1,211 | 7,500 | 1,211 |
| 2024-07-04 | 1,294 | 1,294 | 1,268 | 1,279 | 16,500 | 1,279 |
| 2024-07-03 | 1,231 | 1,249 | 1,201 | 1,248 | 10,900 | 1,248 |
| 2024-07-02 | 1,169 | 1,246 | 1,168 | 1,210 | 19,300 | 1,210 |
| 2024-07-01 | 1,165 | 1,196 | 1,160 | 1,192 | 7,400 | 1,192 |
| 2024-06-28 | 1,179 | 1,188 | 1,163 | 1,170 | 4,200 | 1,170 |
| 2024-06-27 | 1,190 | 1,198 | 1,175 | 1,188 | 3,200 | 1,188 |
| 2024-06-26 | 1,170 | 1,192 | 1,156 | 1,190 | 6,600 | 1,190 |
| 2024-06-25 | 1,165 | 1,174 | 1,153 | 1,170 | 3,300 | 1,170 |
| 2024-06-24 | 1,152 | 1,163 | 1,152 | 1,159 | 2,000 | 1,159 |
| 2024-06-21 | 1,160 | 1,165 | 1,151 | 1,151 | 2,500 | 1,151 |
| 2024-06-20 | 1,154 | 1,164 | 1,150 | 1,164 | 4,400 | 1,164 |
| 2024-06-19 | 1,150 | 1,160 | 1,138 | 1,138 | 2,500 | 1,138 |
| 2024-06-18 | 1,150 | 1,160 | 1,150 | 1,159 | 3,500 | 1,159 |
| 2024-06-17 | 1,130 | 1,147 | 1,125 | 1,125 | 1,900 | 1,125 |
| 2024-06-14 | 1,123 | 1,154 | 1,121 | 1,126 | 2,300 | 1,126 |
| 2024-06-13 | 1,116 | 1,137 | 1,116 | 1,136 | 3,400 | 1,136 |
| 2024-06-12 | 1,125 | 1,150 | 1,125 | 1,132 | 4,100 | 1,132 |
| 2024-06-11 | 1,131 | 1,140 | 1,125 | 1,139 | 2,300 | 1,139 |
| 2024-06-10 | 1,106 | 1,132 | 1,106 | 1,115 | 900 | 1,115 |
| 2024-06-07 | 1,118 | 1,144 | 1,103 | 1,132 | 4,400 | 1,132 |
| 2024-06-06 | 1,150 | 1,153 | 1,124 | 1,124 | 3,000 | 1,124 |
| 2024-06-05 | 1,151 | 1,167 | 1,148 | 1,157 | 3,600 | 1,157 |
| 2024-06-04 | 1,139 | 1,168 | 1,139 | 1,158 | 4,000 | 1,158 |
| 2024-06-03 | 1,155 | 1,168 | 1,137 | 1,137 | 12,900 | 1,137 |
| 2024-05-31 | 1,123 | 1,150 | 1,123 | 1,126 | 1,800 | 1,126 |
| 2024-05-30 | 1,125 | 1,168 | 1,122 | 1,123 | 2,100 | 1,123 |
| 2024-05-29 | 1,150 | 1,169 | 1,139 | 1,139 | 900 | 1,139 |
| 2024-05-28 | 1,170 | 1,170 | 1,150 | 1,170 | 1,600 | 1,170 |
| 2024-05-27 | 1,141 | 1,165 | 1,137 | 1,160 | 2,300 | 1,160 |
| 2024-05-24 | 1,137 | 1,173 | 1,137 | 1,159 | 4,100 | 1,159 |
| 2024-05-23 | 1,170 | 1,170 | 1,131 | 1,152 | 3,500 | 1,152 |
| 2024-05-22 | 1,147 | 1,180 | 1,123 | 1,180 | 5,500 | 1,180 |
| 2024-05-21 | 1,153 | 1,166 | 1,141 | 1,148 | 2,200 | 1,148 |
| 2024-05-20 | 1,154 | 1,198 | 1,140 | 1,159 | 11,500 | 1,159 |
| 2024-05-17 | 1,118 | 1,149 | 1,092 | 1,140 | 6,500 | 1,140 |
| 2024-05-16 | 1,125 | 1,158 | 1,111 | 1,117 | 7,800 | 1,117 |
| 2024-05-15 | 1,158 | 1,160 | 1,127 | 1,150 | 4,300 | 1,150 |
| 2024-05-14 | 1,156 | 1,159 | 1,128 | 1,158 | 3,500 | 1,158 |
| 2024-05-13 | 1,136 | 1,157 | 1,127 | 1,156 | 1,400 | 1,156 |
| 2024-05-10 | 1,158 | 1,162 | 1,116 | 1,158 | 1,800 | 1,158 |
| 2024-05-09 | 1,114 | 1,178 | 1,114 | 1,159 | 2,600 | 1,159 |
| 2024-05-08 | 1,134 | 1,170 | 1,116 | 1,116 | 7,300 | 1,116 |
| 2024-05-07 | 1,125 | 1,140 | 1,106 | 1,133 | 6,100 | 1,133 |
| 2024-05-02 | 1,126 | 1,137 | 1,104 | 1,137 | 3,300 | 1,137 |
| 2024-05-01 | 1,087 | 1,160 | 1,086 | 1,137 | 6,400 | 1,137 |
| 2024-04-30 | 1,080 | 1,087 | 1,075 | 1,087 | 2,700 | 1,087 |
| 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
