- 2024年
- 2023年
5580 (株)プロディライト の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,270 | 1,309 | 1,270 | 1,286 | 7,300 | 1,286 |
| 2023-12-28 | 1,237 | 1,300 | 1,237 | 1,300 | 11,900 | 1,300 |
| 2023-12-27 | 1,228 | 1,273 | 1,213 | 1,250 | 17,000 | 1,250 |
| 2023-12-26 | 1,254 | 1,260 | 1,201 | 1,228 | 29,800 | 1,228 |
| 2023-12-25 | 1,321 | 1,321 | 1,265 | 1,266 | 16,400 | 1,266 |
| 2023-12-22 | 1,348 | 1,348 | 1,300 | 1,318 | 19,800 | 1,318 |
| 2023-12-21 | 1,340 | 1,342 | 1,316 | 1,330 | 20,500 | 1,330 |
| 2023-12-20 | 1,277 | 1,345 | 1,277 | 1,331 | 26,700 | 1,331 |
| 2023-12-19 | 1,213 | 1,279 | 1,203 | 1,263 | 16,600 | 1,263 |
| 2023-12-18 | 1,226 | 1,230 | 1,203 | 1,216 | 8,600 | 1,216 |
| 2023-12-15 | 1,240 | 1,242 | 1,220 | 1,242 | 13,100 | 1,242 |
| 2023-12-14 | 1,301 | 1,314 | 1,240 | 1,240 | 17,400 | 1,240 |
| 2023-12-13 | 1,303 | 1,317 | 1,240 | 1,304 | 29,900 | 1,304 |
| 2023-12-12 | 1,349 | 1,350 | 1,303 | 1,303 | 21,700 | 1,303 |
| 2023-12-11 | 1,385 | 1,415 | 1,302 | 1,336 | 65,700 | 1,336 |
| 2023-12-08 | 1,317 | 1,380 | 1,292 | 1,380 | 92,100 | 1,380 |
| 2023-12-07 | 1,298 | 1,432 | 1,251 | 1,318 | 407,000 | 1,318 |
| 2023-12-06 | 1,161 | 1,197 | 1,161 | 1,190 | 12,900 | 1,190 |
| 2023-12-05 | 1,167 | 1,181 | 1,136 | 1,175 | 16,800 | 1,175 |
| 2023-12-04 | 1,101 | 1,180 | 1,101 | 1,175 | 17,300 | 1,175 |
| 2023-12-01 | 1,157 | 1,164 | 1,091 | 1,102 | 26,900 | 1,102 |
| 2023-11-30 | 1,157 | 1,175 | 1,130 | 1,155 | 19,500 | 1,155 |
| 2023-11-29 | 1,151 | 1,151 | 1,118 | 1,137 | 18,200 | 1,137 |
| 2023-11-28 | 1,171 | 1,230 | 1,149 | 1,150 | 20,800 | 1,150 |
| 2023-11-27 | 1,253 | 1,253 | 1,165 | 1,181 | 22,000 | 1,181 |
| 2023-11-24 | 1,293 | 1,293 | 1,238 | 1,253 | 7,300 | 1,253 |
| 2023-11-22 | 1,330 | 1,330 | 1,293 | 1,293 | 4,900 | 1,293 |
| 2023-11-21 | 1,285 | 1,332 | 1,275 | 1,320 | 20,900 | 1,320 |
| 2023-11-20 | 1,270 | 1,285 | 1,256 | 1,285 | 3,900 | 1,285 |
| 2023-11-17 | 1,268 | 1,272 | 1,241 | 1,259 | 11,500 | 1,259 |
| 2023-11-16 | 1,265 | 1,284 | 1,256 | 1,273 | 3,700 | 1,273 |
| 2023-11-15 | 1,248 | 1,283 | 1,245 | 1,280 | 7,000 | 1,280 |
| 2023-11-14 | 1,236 | 1,247 | 1,232 | 1,245 | 6,000 | 1,245 |
| 2023-11-13 | 1,247 | 1,250 | 1,236 | 1,236 | 3,900 | 1,236 |
| 2023-11-10 | 1,249 | 1,255 | 1,228 | 1,243 | 7,100 | 1,243 |
| 2023-11-09 | 1,275 | 1,275 | 1,243 | 1,260 | 2,700 | 1,260 |
| 2023-11-08 | 1,265 | 1,293 | 1,256 | 1,275 | 5,400 | 1,275 |
| 2023-11-07 | 1,278 | 1,278 | 1,254 | 1,258 | 3,200 | 1,258 |
| 2023-11-06 | 1,251 | 1,300 | 1,251 | 1,270 | 10,300 | 1,270 |
| 2023-11-02 | 1,284 | 1,284 | 1,205 | 1,248 | 15,500 | 1,248 |
| 2023-11-01 | 1,295 | 1,295 | 1,246 | 1,254 | 4,600 | 1,254 |
| 2023-10-31 | 1,263 | 1,293 | 1,262 | 1,267 | 10,900 | 1,267 |
| 2023-10-30 | 1,295 | 1,315 | 1,291 | 1,293 | 7,600 | 1,293 |
| 2023-10-27 | 1,348 | 1,377 | 1,283 | 1,310 | 36,200 | 1,310 |
| 2023-10-26 | 1,250 | 1,304 | 1,241 | 1,290 | 14,800 | 1,290 |
| 2023-10-25 | 1,284 | 1,335 | 1,272 | 1,272 | 7,700 | 1,272 |
| 2023-10-24 | 1,232 | 1,284 | 1,201 | 1,284 | 24,600 | 1,284 |
| 2023-10-23 | 1,269 | 1,285 | 1,200 | 1,211 | 23,000 | 1,211 |
| 2023-10-20 | 1,302 | 1,302 | 1,256 | 1,299 | 19,000 | 1,299 |
| 2023-10-19 | 1,313 | 1,337 | 1,266 | 1,272 | 57,300 | 1,272 |
| 2023-10-18 | 1,399 | 1,402 | 1,324 | 1,343 | 27,300 | 1,343 |
| 2023-10-17 | 1,399 | 1,424 | 1,315 | 1,395 | 42,100 | 1,395 |
| 2023-10-16 | 1,439 | 1,460 | 1,277 | 1,312 | 116,200 | 1,312 |
| 2023-10-13 | 1,580 | 1,602 | 1,561 | 1,598 | 22,500 | 1,598 |
| 2023-10-12 | 1,566 | 1,603 | 1,546 | 1,599 | 17,100 | 1,599 |
| 2023-10-11 | 1,589 | 1,589 | 1,547 | 1,566 | 13,100 | 1,566 |
| 2023-10-10 | 1,515 | 1,594 | 1,515 | 1,586 | 33,200 | 1,586 |
| 2023-10-06 | 1,501 | 1,515 | 1,491 | 1,507 | 11,600 | 1,507 |
| 2023-10-05 | 1,496 | 1,532 | 1,494 | 1,510 | 12,600 | 1,510 |
| 2023-10-04 | 1,488 | 1,544 | 1,472 | 1,472 | 40,000 | 1,472 |
| 2023-10-03 | 1,522 | 1,535 | 1,507 | 1,518 | 20,800 | 1,518 |
| 2023-10-02 | 1,545 | 1,586 | 1,523 | 1,523 | 18,100 | 1,523 |
| 2023-09-29 | 1,547 | 1,594 | 1,542 | 1,573 | 25,000 | 1,573 |
| 2023-09-28 | 1,578 | 1,579 | 1,532 | 1,559 | 27,000 | 1,559 |
| 2023-09-27 | 1,495 | 1,566 | 1,456 | 1,556 | 67,600 | 1,556 |
| 2023-09-26 | 1,507 | 1,527 | 1,500 | 1,501 | 26,800 | 1,501 |
| 2023-09-25 | 1,515 | 1,535 | 1,494 | 1,527 | 58,900 | 1,527 |
| 2023-09-22 | 1,552 | 1,592 | 1,520 | 1,523 | 100,100 | 1,523 |
| 2023-09-21 | 1,685 | 1,708 | 1,560 | 1,584 | 329,500 | 1,584 |
| 2023-09-20 | 2,101 | 2,137 | 1,628 | 1,637 | 2,551,100 | 1,637 |
| 2023-09-19 | 1,516 | 1,930 | 1,516 | 1,930 | 2,846,200 | 1,930 |
| 2023-09-15 | 1,546 | 1,566 | 1,503 | 1,530 | 6,100 | 1,530 |
| 2023-09-14 | 1,545 | 1,576 | 1,520 | 1,537 | 7,300 | 1,537 |
| 2023-09-13 | 1,515 | 1,558 | 1,500 | 1,555 | 5,300 | 1,555 |
| 2023-09-12 | 1,507 | 1,555 | 1,507 | 1,526 | 7,200 | 1,526 |
| 2023-09-11 | 1,515 | 1,524 | 1,466 | 1,490 | 18,400 | 1,490 |
| 2023-09-08 | 1,570 | 1,574 | 1,510 | 1,523 | 20,500 | 1,523 |
| 2023-09-07 | 1,580 | 1,635 | 1,560 | 1,568 | 27,700 | 1,568 |
| 2023-09-06 | 1,550 | 1,584 | 1,521 | 1,584 | 7,200 | 1,584 |
| 2023-09-05 | 1,537 | 1,558 | 1,523 | 1,550 | 12,300 | 1,550 |
| 2023-09-04 | 1,562 | 1,595 | 1,529 | 1,550 | 9,300 | 1,550 |
| 2023-09-01 | 1,545 | 1,545 | 1,508 | 1,522 | 5,700 | 1,522 |
| 2023-08-31 | 1,556 | 1,556 | 1,521 | 1,549 | 6,000 | 1,549 |
| 2023-08-30 | 1,498 | 1,561 | 1,498 | 1,557 | 10,200 | 1,557 |
| 2023-08-29 | 1,509 | 1,512 | 1,489 | 1,494 | 3,800 | 1,494 |
| 2023-08-28 | 1,485 | 1,509 | 1,485 | 1,495 | 2,300 | 1,495 |
| 2023-08-25 | 1,508 | 1,513 | 1,465 | 1,483 | 7,400 | 1,483 |
| 2023-08-24 | 1,477 | 1,517 | 1,477 | 1,497 | 5,200 | 1,497 |
| 2023-08-23 | 1,483 | 1,505 | 1,471 | 1,489 | 6,600 | 1,489 |
| 2023-08-22 | 1,510 | 1,534 | 1,482 | 1,502 | 7,300 | 1,502 |
| 2023-08-21 | 1,500 | 1,517 | 1,489 | 1,501 | 5,900 | 1,501 |
| 2023-08-18 | 1,465 | 1,487 | 1,443 | 1,470 | 8,900 | 1,470 |
| 2023-08-17 | 1,520 | 1,530 | 1,435 | 1,461 | 35,900 | 1,461 |
| 2023-08-16 | 1,581 | 1,581 | 1,511 | 1,512 | 9,800 | 1,512 |
| 2023-08-15 | 1,612 | 1,612 | 1,532 | 1,590 | 30,000 | 1,590 |
| 2023-08-14 | 1,698 | 1,702 | 1,551 | 1,612 | 25,900 | 1,612 |
| 2023-08-10 | 1,587 | 1,674 | 1,506 | 1,663 | 28,300 | 1,663 |
| 2023-08-09 | 1,585 | 1,607 | 1,567 | 1,600 | 5,000 | 1,600 |
| 2023-08-08 | 1,679 | 1,684 | 1,600 | 1,606 | 21,500 | 1,606 |
| 2023-08-07 | 1,619 | 1,700 | 1,598 | 1,686 | 31,900 | 1,686 |
| 2023-08-04 | 1,609 | 1,618 | 1,584 | 1,617 | 13,200 | 1,617 |
| 2023-08-03 | 1,560 | 1,780 | 1,560 | 1,634 | 58,800 | 1,634 |
| 2023-08-02 | 1,523 | 1,572 | 1,520 | 1,571 | 10,000 | 1,571 |
| 2023-08-01 | 1,555 | 1,568 | 1,507 | 1,545 | 16,600 | 1,545 |
| 2023-07-31 | 1,535 | 1,570 | 1,520 | 1,548 | 9,400 | 1,548 |
| 2023-07-28 | 1,590 | 1,629 | 1,500 | 1,519 | 29,600 | 1,519 |
| 2023-07-27 | 1,548 | 1,628 | 1,547 | 1,618 | 24,200 | 1,618 |
| 2023-07-26 | 1,665 | 1,680 | 1,573 | 1,575 | 57,600 | 1,575 |
| 2023-07-25 | 1,749 | 1,749 | 1,655 | 1,680 | 59,400 | 1,680 |
| 2023-07-24 | 1,840 | 1,850 | 1,753 | 1,753 | 33,600 | 1,753 |
| 2023-07-21 | 1,816 | 1,842 | 1,780 | 1,840 | 24,000 | 1,840 |
| 2023-07-20 | 1,840 | 1,910 | 1,810 | 1,816 | 61,300 | 1,816 |
| 2023-07-19 | 1,740 | 1,880 | 1,720 | 1,860 | 71,100 | 1,860 |
| 2023-07-18 | 1,850 | 1,856 | 1,690 | 1,714 | 111,200 | 1,714 |
| 2023-07-14 | 1,724 | 1,735 | 1,628 | 1,650 | 49,000 | 1,650 |
| 2023-07-13 | 1,788 | 1,800 | 1,718 | 1,724 | 25,000 | 1,724 |
| 2023-07-12 | 1,705 | 1,768 | 1,683 | 1,735 | 24,800 | 1,735 |
| 2023-07-11 | 1,731 | 1,755 | 1,712 | 1,715 | 23,400 | 1,715 |
| 2023-07-10 | 1,672 | 1,725 | 1,661 | 1,716 | 33,600 | 1,716 |
| 2023-07-07 | 1,665 | 1,753 | 1,664 | 1,705 | 53,500 | 1,705 |
| 2023-07-06 | 1,861 | 1,897 | 1,735 | 1,735 | 147,600 | 1,735 |
| 2023-07-05 | 2,031 | 2,059 | 1,941 | 1,941 | 135,500 | 1,941 |
| 2023-07-04 | 1,970 | 2,170 | 1,933 | 2,081 | 463,500 | 2,081 |
| 2023-07-03 | 2,042 | 2,135 | 1,972 | 1,985 | 181,100 | 1,985 |
| 2023-06-30 | 2,078 | 2,170 | 2,030 | 2,091 | 255,100 | 2,091 |
| 2023-06-29 | 2,549 | 2,670 | 2,155 | 2,178 | 1,269,700 | 2,178 |
| 2023-06-28 | 3,005 | 3,285 | 2,387 | 2,399 | 2,606,600 | 2,399 |
| 2023-06-27 | - | - | - | - | - | - |
| 2023-06-26 | - | - | - | - | - | - |
| 2023-06-23 | - | - | - | - | - | - |
| 2023-06-22 | - | - | - | - | - | - |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
| 2023-06-19 | - | - | - | - | - | - |
| 2023-06-16 | - | - | - | - | - | - |
| 2023-06-15 | - | - | - | - | - | - |
| 2023-06-14 | - | - | - | - | - | - |
| 2023-06-13 | - | - | - | - | - | - |
| 2023-06-12 | - | - | - | - | - | - |
| 2023-06-09 | - | - | - | - | - | - |
| 2023-06-08 | - | - | - | - | - | - |
| 2023-06-07 | - | - | - | - | - | - |
| 2023-06-06 | - | - | - | - | - | - |
| 2023-06-05 | - | - | - | - | - | - |
| 2023-06-02 | - | - | - | - | - | - |
| 2023-06-01 | - | - | - | - | - | - |
| 2023-05-31 | - | - | - | - | - | - |
| 2023-05-30 | - | - | - | - | - | - |
| 2023-05-29 | - | - | - | - | - | - |
| 2023-05-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
