9560 (株)プログリット 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,200 | 1,247 | 1,182 | 1,242 | 83,500 | 1,242 |
| 2025-04-02 | 1,263 | 1,269 | 1,245 | 1,260 | 41,300 | 1,260 |
| 2025-04-01 | 1,271 | 1,283 | 1,250 | 1,258 | 71,100 | 1,258 |
| 2025-03-31 | 1,246 | 1,275 | 1,234 | 1,271 | 84,100 | 1,271 |
| 2025-03-28 | 1,317 | 1,340 | 1,277 | 1,285 | 115,800 | 1,285 |
| 2025-03-27 | 1,240 | 1,342 | 1,209 | 1,318 | 245,700 | 1,318 |
| 2025-03-26 | 1,234 | 1,266 | 1,226 | 1,259 | 161,900 | 1,259 |
| 2025-03-25 | 1,195 | 1,243 | 1,174 | 1,234 | 135,600 | 1,234 |
| 2025-03-24 | 1,198 | 1,198 | 1,179 | 1,185 | 45,800 | 1,185 |
| 2025-03-21 | 1,178 | 1,200 | 1,167 | 1,189 | 78,200 | 1,189 |
| 2025-03-19 | 1,155 | 1,175 | 1,155 | 1,173 | 27,000 | 1,173 |
| 2025-03-18 | 1,150 | 1,155 | 1,143 | 1,154 | 21,400 | 1,154 |
| 2025-03-17 | 1,148 | 1,149 | 1,135 | 1,144 | 19,700 | 1,144 |
| 2025-03-14 | 1,141 | 1,141 | 1,128 | 1,134 | 30,500 | 1,134 |
| 2025-03-13 | 1,129 | 1,148 | 1,128 | 1,144 | 36,700 | 1,144 |
| 2025-03-12 | 1,129 | 1,137 | 1,114 | 1,118 | 55,600 | 1,118 |
| 2025-03-11 | 1,124 | 1,133 | 1,112 | 1,129 | 57,600 | 1,129 |
| 2025-03-10 | 1,141 | 1,153 | 1,140 | 1,141 | 15,400 | 1,141 |
| 2025-03-07 | 1,131 | 1,163 | 1,131 | 1,141 | 53,800 | 1,141 |
| 2025-03-06 | 1,149 | 1,159 | 1,140 | 1,144 | 56,000 | 1,144 |
| 2025-03-05 | 1,120 | 1,141 | 1,117 | 1,136 | 50,600 | 1,136 |
| 2025-03-04 | 1,151 | 1,152 | 1,113 | 1,120 | 88,800 | 1,120 |
| 2025-03-03 | 1,167 | 1,172 | 1,152 | 1,165 | 58,100 | 1,165 |
| 2025-02-28 | 1,140 | 1,163 | 1,103 | 1,147 | 160,300 | 1,147 |
| 2025-02-27 | 1,161 | 1,166 | 1,147 | 1,157 | 49,900 | 1,157 |
| 2025-02-26 | 1,139 | 1,176 | 1,139 | 1,176 | 96,700 | 1,176 |
| 2025-02-25 | 1,130 | 1,173 | 1,120 | 1,141 | 105,400 | 1,141 |
| 2025-02-21 | 1,155 | 1,174 | 1,152 | 1,160 | 65,500 | 1,160 |
| 2025-02-20 | 1,154 | 1,183 | 1,154 | 1,162 | 129,700 | 1,162 |
| 2025-02-19 | 1,177 | 1,194 | 1,140 | 1,155 | 215,100 | 1,155 |
| 2025-02-18 | 1,240 | 1,240 | 1,173 | 1,184 | 179,200 | 1,184 |
| 2025-02-17 | 1,268 | 1,268 | 1,235 | 1,240 | 105,400 | 1,240 |
| 2025-02-14 | 1,256 | 1,267 | 1,238 | 1,238 | 79,700 | 1,238 |
| 2025-02-13 | 1,231 | 1,258 | 1,223 | 1,250 | 103,900 | 1,250 |
| 2025-02-12 | 1,244 | 1,260 | 1,235 | 1,238 | 73,500 | 1,238 |
| 2025-02-10 | 1,235 | 1,267 | 1,235 | 1,251 | 122,300 | 1,251 |
| 2025-02-07 | 1,207 | 1,234 | 1,207 | 1,222 | 54,200 | 1,222 |
| 2025-02-06 | 1,191 | 1,217 | 1,188 | 1,204 | 104,000 | 1,204 |
| 2025-02-05 | 1,212 | 1,218 | 1,179 | 1,192 | 163,100 | 1,192 |
| 2025-02-04 | 1,188 | 1,248 | 1,180 | 1,230 | 163,500 | 1,230 |
| 2025-02-03 | 1,177 | 1,185 | 1,162 | 1,175 | 126,100 | 1,175 |
| 2025-01-31 | 1,169 | 1,204 | 1,140 | 1,189 | 154,900 | 1,189 |
| 2025-01-30 | 1,169 | 1,194 | 1,166 | 1,167 | 97,100 | 1,167 |
| 2025-01-29 | 1,168 | 1,200 | 1,164 | 1,169 | 161,800 | 1,169 |
| 2025-01-28 | 1,157 | 1,177 | 1,149 | 1,176 | 193,700 | 1,176 |
| 2025-01-27 | 1,162 | 1,178 | 1,152 | 1,164 | 245,700 | 1,164 |
| 2025-01-24 | 1,181 | 1,204 | 1,162 | 1,162 | 182,800 | 1,162 |
| 2025-01-23 | 1,172 | 1,190 | 1,150 | 1,186 | 214,000 | 1,186 |
| 2025-01-22 | 1,250 | 1,252 | 1,172 | 1,193 | 332,600 | 1,193 |
| 2025-01-21 | 1,266 | 1,266 | 1,213 | 1,262 | 181,700 | 1,262 |
| 2025-01-20 | 1,247 | 1,280 | 1,244 | 1,274 | 203,300 | 1,274 |
| 2025-01-17 | 1,294 | 1,315 | 1,254 | 1,264 | 438,400 | 1,264 |
| 2025-01-16 | 1,218 | 1,319 | 1,200 | 1,306 | 728,400 | 1,306 |
| 2025-01-15 | 1,200 | 1,247 | 1,160 | 1,218 | 1,232,800 | 1,218 |
| 2025-01-14 | 1,070 | 1,103 | 1,053 | 1,084 | 351,900 | 1,084 |
| 2025-01-10 | 1,074 | 1,087 | 1,058 | 1,068 | 115,400 | 1,068 |
| 2025-01-09 | 1,090 | 1,090 | 1,063 | 1,077 | 110,300 | 1,077 |
| 2025-01-08 | 1,096 | 1,110 | 1,080 | 1,098 | 129,100 | 1,098 |
| 2025-01-07 | 1,084 | 1,107 | 1,061 | 1,094 | 130,100 | 1,094 |
| 2025-01-06 | 1,088 | 1,096 | 1,059 | 1,072 | 215,600 | 1,072 |
分割・併合履歴 ： [2023-06-29]1株→3株