5580 (株)プロディライト 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 878 | 884 | 840 | 884 | 6,800 | 884 |
| 2025-04-03 | 921 | 921 | 873 | 891 | 10,000 | 891 |
| 2025-04-02 | 926 | 932 | 926 | 931 | 700 | 931 |
| 2025-04-01 | 946 | 959 | 926 | 926 | 5,600 | 926 |
| 2025-03-31 | 951 | 957 | 923 | 931 | 2,600 | 931 |
| 2025-03-28 | 952 | 957 | 951 | 951 | 2,400 | 951 |
| 2025-03-27 | 974 | 974 | 955 | 955 | 5,000 | 955 |
| 2025-03-26 | 965 | 979 | 965 | 976 | 700 | 976 |
| 2025-03-25 | 976 | 978 | 960 | 968 | 2,400 | 968 |
| 2025-03-24 | 955 | 969 | 953 | 961 | 3,900 | 961 |
| 2025-03-21 | 977 | 977 | 961 | 961 | 2,300 | 961 |
| 2025-03-19 | 959 | 977 | 959 | 977 | 4,100 | 977 |
| 2025-03-18 | 960 | 969 | 953 | 960 | 4,500 | 960 |
| 2025-03-17 | 953 | 962 | 953 | 960 | 1,900 | 960 |
| 2025-03-14 | 957 | 967 | 950 | 952 | 3,400 | 952 |
| 2025-03-13 | 959 | 968 | 942 | 957 | 10,000 | 957 |
| 2025-03-12 | 972 | 976 | 966 | 968 | 5,700 | 968 |
| 2025-03-11 | 988 | 989 | 975 | 979 | 4,500 | 979 |
| 2025-03-10 | 990 | 992 | 990 | 992 | 600 | 992 |
| 2025-03-07 | 1,001 | 1,001 | 989 | 989 | 3,300 | 989 |
| 2025-03-06 | 994 | 1,004 | 990 | 1,004 | 2,600 | 1,004 |
| 2025-03-05 | 991 | 996 | 987 | 996 | 900 | 996 |
| 2025-03-04 | 1,001 | 1,009 | 993 | 1,009 | 2,300 | 1,009 |
| 2025-03-03 | 1,013 | 1,013 | 992 | 1,004 | 2,500 | 1,004 |
| 2025-02-28 | 1,008 | 1,016 | 998 | 998 | 3,300 | 998 |
| 2025-02-27 | 1,001 | 1,028 | 1,001 | 1,009 | 2,400 | 1,009 |
| 2025-02-26 | 1,016 | 1,020 | 1,003 | 1,019 | 2,700 | 1,019 |
| 2025-02-25 | 1,040 | 1,040 | 1,017 | 1,021 | 3,600 | 1,021 |
| 2025-02-21 | 1,038 | 1,046 | 1,030 | 1,043 | 3,200 | 1,043 |
| 2025-02-20 | 1,031 | 1,058 | 1,020 | 1,058 | 12,900 | 1,058 |
| 2025-02-19 | 1,036 | 1,133 | 1,020 | 1,057 | 56,100 | 1,057 |
| 2025-02-18 | 1,000 | 1,000 | 988 | 990 | 1,700 | 990 |
| 2025-02-17 | 1,004 | 1,004 | 989 | 999 | 1,400 | 999 |
| 2025-02-14 | 996 | 1,000 | 985 | 995 | 3,300 | 995 |
| 2025-02-13 | 998 | 1,000 | 989 | 998 | 1,500 | 998 |
| 2025-02-12 | 983 | 1,003 | 983 | 990 | 2,200 | 990 |
| 2025-02-10 | 998 | 998 | 981 | 981 | 2,000 | 981 |
| 2025-02-07 | 998 | 1,007 | 985 | 987 | 4,200 | 987 |
| 2025-02-06 | 993 | 993 | 983 | 992 | 3,100 | 992 |
| 2025-02-05 | 983 | 990 | 982 | 988 | 3,200 | 988 |
| 2025-02-04 | 983 | 998 | 983 | 987 | 1,300 | 987 |
| 2025-02-03 | 998 | 998 | 982 | 983 | 2,500 | 983 |
| 2025-01-31 | 970 | 1,000 | 970 | 990 | 9,100 | 990 |
| 2025-01-30 | 964 | 983 | 964 | 975 | 1,700 | 975 |
| 2025-01-29 | 966 | 979 | 964 | 964 | 1,400 | 964 |
| 2025-01-28 | 973 | 979 | 958 | 979 | 1,700 | 979 |
| 2025-01-27 | 973 | 981 | 956 | 972 | 2,800 | 972 |
| 2025-01-24 | 980 | 980 | 950 | 958 | 6,900 | 958 |
| 2025-01-23 | 980 | 985 | 958 | 985 | 4,100 | 985 |
| 2025-01-22 | 980 | 985 | 973 | 985 | 2,000 | 985 |
| 2025-01-21 | 967 | 980 | 964 | 977 | 1,600 | 977 |
| 2025-01-20 | 1,006 | 1,006 | 964 | 964 | 4,800 | 964 |
| 2025-01-17 | 999 | 1,004 | 972 | 991 | 19,700 | 991 |
| 2025-01-16 | 932 | 999 | 932 | 999 | 13,600 | 999 |
| 2025-01-15 | 926 | 944 | 926 | 933 | 11,800 | 933 |
| 2025-01-14 | 970 | 984 | 956 | 971 | 6,500 | 971 |
| 2025-01-10 | 966 | 981 | 956 | 979 | 6,900 | 979 |
| 2025-01-09 | 965 | 967 | 958 | 966 | 6,400 | 966 |
| 2025-01-08 | 968 | 968 | 957 | 965 | 2,700 | 965 |
| 2025-01-07 | 961 | 974 | 960 | 968 | 5,800 | 968 |
| 2025-01-06 | 965 | 977 | 955 | 955 | 6,600 | 955 |
分割・併合履歴 ： なし