9560 (株)プログリット 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1,027 | 1,035 | 980 | 1,027 | 276,800 | 1,027 |
| 2024-04-16 | 1,060 | 1,071 | 967 | 1,026 | 501,700 | 1,026 |
| 2024-04-15 | 1,087 | 1,102 | 1,050 | 1,090 | 288,700 | 1,090 |
| 2024-04-12 | 1,115 | 1,129 | 1,051 | 1,109 | 589,500 | 1,109 |
| 2024-04-11 | 1,113 | 1,199 | 1,101 | 1,136 | 1,084,300 | 1,136 |
| 2024-04-10 | 1,322 | 1,323 | 1,251 | 1,293 | 407,500 | 1,293 |
| 2024-04-09 | 1,265 | 1,320 | 1,250 | 1,312 | 157,300 | 1,312 |
| 2024-04-08 | 1,283 | 1,292 | 1,263 | 1,264 | 156,200 | 1,264 |
| 2024-04-05 | 1,300 | 1,311 | 1,228 | 1,245 | 367,900 | 1,245 |
| 2024-04-04 | 1,390 | 1,397 | 1,319 | 1,330 | 283,400 | 1,330 |
| 2024-04-03 | 1,340 | 1,417 | 1,340 | 1,378 | 128,800 | 1,378 |
| 2024-04-02 | 1,370 | 1,370 | 1,342 | 1,360 | 117,600 | 1,360 |
| 2024-04-01 | 1,449 | 1,455 | 1,386 | 1,392 | 125,900 | 1,392 |
| 2024-03-29 | 1,401 | 1,409 | 1,367 | 1,406 | 113,000 | 1,406 |
| 2024-03-28 | 1,345 | 1,398 | 1,333 | 1,380 | 107,100 | 1,380 |
| 2024-03-27 | 1,377 | 1,401 | 1,326 | 1,335 | 130,400 | 1,335 |
| 2024-03-26 | 1,387 | 1,388 | 1,357 | 1,382 | 91,400 | 1,382 |
| 2024-03-25 | 1,366 | 1,433 | 1,365 | 1,413 | 280,400 | 1,413 |
| 2024-03-22 | 1,317 | 1,369 | 1,297 | 1,352 | 168,700 | 1,352 |
| 2024-03-21 | 1,389 | 1,389 | 1,330 | 1,341 | 125,900 | 1,341 |
| 2024-03-19 | 1,371 | 1,380 | 1,334 | 1,378 | 82,500 | 1,378 |
| 2024-03-18 | 1,333 | 1,364 | 1,325 | 1,356 | 121,500 | 1,356 |
| 2024-03-15 | 1,310 | 1,333 | 1,271 | 1,316 | 117,700 | 1,316 |
| 2024-03-14 | 1,330 | 1,346 | 1,316 | 1,323 | 85,800 | 1,323 |
| 2024-03-13 | 1,405 | 1,414 | 1,311 | 1,333 | 205,600 | 1,333 |
| 2024-03-12 | 1,340 | 1,409 | 1,340 | 1,396 | 143,100 | 1,396 |
| 2024-03-11 | 1,339 | 1,380 | 1,306 | 1,368 | 286,500 | 1,368 |
| 2024-03-08 | 1,436 | 1,457 | 1,394 | 1,405 | 315,400 | 1,405 |
| 2024-03-07 | 1,550 | 1,574 | 1,457 | 1,466 | 206,400 | 1,466 |
| 2024-03-06 | 1,505 | 1,560 | 1,501 | 1,535 | 129,700 | 1,535 |
| 2024-03-05 | 1,459 | 1,562 | 1,447 | 1,544 | 228,400 | 1,544 |
| 2024-03-04 | 1,443 | 1,477 | 1,411 | 1,470 | 133,100 | 1,470 |
| 2024-03-01 | 1,512 | 1,512 | 1,426 | 1,443 | 260,200 | 1,443 |
| 2024-02-29 | 1,440 | 1,529 | 1,425 | 1,502 | 270,900 | 1,502 |
| 2024-02-28 | 1,393 | 1,487 | 1,365 | 1,457 | 320,500 | 1,457 |
| 2024-02-27 | 1,415 | 1,419 | 1,359 | 1,400 | 169,700 | 1,400 |
| 2024-02-26 | 1,370 | 1,448 | 1,363 | 1,434 | 200,100 | 1,434 |
| 2024-02-22 | 1,394 | 1,440 | 1,347 | 1,365 | 189,200 | 1,365 |
| 2024-02-21 | 1,363 | 1,385 | 1,341 | 1,365 | 95,900 | 1,365 |
| 2024-02-20 | 1,400 | 1,436 | 1,364 | 1,371 | 133,200 | 1,371 |
| 2024-02-19 | 1,338 | 1,417 | 1,331 | 1,390 | 214,000 | 1,390 |
| 2024-02-16 | 1,300 | 1,344 | 1,274 | 1,322 | 197,600 | 1,322 |
| 2024-02-15 | 1,312 | 1,312 | 1,240 | 1,304 | 247,700 | 1,304 |
| 2024-02-14 | 1,306 | 1,321 | 1,281 | 1,313 | 177,600 | 1,313 |
| 2024-02-13 | 1,352 | 1,360 | 1,305 | 1,339 | 206,800 | 1,339 |
| 2024-02-09 | 1,380 | 1,419 | 1,351 | 1,355 | 164,300 | 1,355 |
| 2024-02-08 | 1,350 | 1,426 | 1,316 | 1,401 | 265,400 | 1,401 |
| 2024-02-07 | 1,341 | 1,373 | 1,318 | 1,345 | 111,500 | 1,345 |
| 2024-02-06 | 1,367 | 1,374 | 1,341 | 1,350 | 131,200 | 1,350 |
| 2024-02-05 | 1,310 | 1,399 | 1,300 | 1,383 | 349,300 | 1,383 |
| 2024-02-02 | 1,333 | 1,345 | 1,285 | 1,292 | 192,000 | 1,292 |
| 2024-02-01 | 1,379 | 1,398 | 1,308 | 1,322 | 205,800 | 1,322 |
| 2024-01-31 | 1,400 | 1,426 | 1,342 | 1,386 | 450,400 | 1,386 |
| 2024-01-30 | 1,452 | 1,463 | 1,392 | 1,429 | 237,200 | 1,429 |
| 2024-01-29 | 1,410 | 1,448 | 1,377 | 1,448 | 264,400 | 1,448 |
| 2024-01-26 | 1,310 | 1,456 | 1,302 | 1,425 | 594,100 | 1,425 |
| 2024-01-25 | 1,301 | 1,335 | 1,277 | 1,335 | 151,500 | 1,335 |
| 2024-01-24 | 1,300 | 1,340 | 1,291 | 1,298 | 181,100 | 1,298 |
| 2024-01-23 | 1,357 | 1,357 | 1,271 | 1,281 | 335,100 | 1,281 |
| 2024-01-22 | 1,300 | 1,371 | 1,280 | 1,357 | 467,000 | 1,357 |
| 2024-01-19 | 1,246 | 1,290 | 1,213 | 1,270 | 433,700 | 1,270 |
| 2024-01-18 | 1,201 | 1,238 | 1,182 | 1,201 | 334,100 | 1,201 |
| 2024-01-17 | 1,257 | 1,268 | 1,180 | 1,196 | 624,200 | 1,196 |
| 2024-01-16 | 1,364 | 1,383 | 1,251 | 1,251 | 823,300 | 1,251 |
| 2024-01-15 | 1,310 | 1,393 | 1,291 | 1,334 | 1,612,300 | 1,334 |
| 2024-01-12 | 1,278 | 1,383 | 1,250 | 1,269 | 2,652,100 | 1,269 |
| 2024-01-11 | 1,308 | 1,308 | 1,308 | 1,308 | 250,400 | 1,308 |
| 2024-01-10 | 971 | 1,014 | 969 | 1,008 | 316,400 | 1,008 |
| 2024-01-09 | 960 | 964 | 945 | 960 | 99,400 | 960 |
| 2024-01-05 | 943 | 958 | 931 | 953 | 90,300 | 953 |
| 2024-01-04 | 900 | 955 | 888 | 954 | 174,100 | 954 |
分割・併合履歴 ： [2023-06-29]1株→3株
