9560 (株)プログリット の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 728 | 735 | 714 | 735 | 16,500 | 245 |
| 2022-12-29 | 688 | 728 | 679 | 728 | 21,400 | 242.67 |
| 2022-12-28 | 708 | 708 | 680 | 688 | 18,300 | 229.33 |
| 2022-12-27 | 677 | 712 | 675 | 700 | 30,800 | 233.33 |
| 2022-12-26 | 688 | 688 | 665 | 675 | 28,100 | 225 |
| 2022-12-23 | 673 | 700 | 668 | 694 | 18,700 | 231.33 |
| 2022-12-22 | 697 | 697 | 677 | 679 | 18,100 | 226.33 |
| 2022-12-21 | 699 | 725 | 671 | 677 | 60,000 | 225.67 |
| 2022-12-20 | 776 | 776 | 682 | 694 | 84,100 | 231.33 |
| 2022-12-19 | 780 | 794 | 756 | 761 | 29,000 | 253.67 |
| 2022-12-16 | 799 | 801 | 779 | 779 | 15,600 | 259.67 |
| 2022-12-15 | 779 | 806 | 779 | 804 | 16,700 | 268 |
| 2022-12-14 | 780 | 787 | 770 | 779 | 17,500 | 259.67 |
| 2022-12-13 | 788 | 789 | 776 | 786 | 9,000 | 262 |
| 2022-12-12 | 778 | 799 | 770 | 773 | 21,000 | 257.67 |
| 2022-12-09 | 782 | 793 | 781 | 781 | 13,700 | 260.33 |
| 2022-12-08 | 817 | 817 | 776 | 790 | 33,600 | 263.33 |
| 2022-12-07 | 799 | 815 | 795 | 806 | 18,900 | 268.67 |
| 2022-12-06 | 833 | 833 | 800 | 805 | 39,500 | 268.33 |
| 2022-12-05 | 849 | 862 | 821 | 828 | 57,300 | 276 |
| 2022-12-02 | 836 | 888 | 820 | 864 | 95,300 | 288 |
| 2022-12-01 | 839 | 839 | 815 | 822 | 25,000 | 274 |
| 2022-11-30 | 864 | 864 | 817 | 824 | 52,400 | 274.67 |
| 2022-11-29 | 819 | 860 | 807 | 852 | 72,800 | 284 |
| 2022-11-28 | 800 | 845 | 800 | 816 | 77,700 | 272 |
| 2022-11-25 | 787 | 793 | 779 | 789 | 26,200 | 263 |
| 2022-11-24 | 765 | 797 | 765 | 785 | 32,400 | 261.67 |
| 2022-11-22 | 768 | 778 | 760 | 769 | 18,400 | 256.33 |
| 2022-11-21 | 789 | 789 | 765 | 768 | 36,100 | 256 |
| 2022-11-18 | 814 | 814 | 777 | 780 | 43,100 | 260 |
| 2022-11-17 | 798 | 824 | 785 | 807 | 78,700 | 269 |
| 2022-11-16 | 781 | 808 | 777 | 805 | 26,000 | 268.33 |
| 2022-11-15 | 781 | 792 | 775 | 781 | 21,700 | 260.33 |
| 2022-11-14 | 800 | 803 | 777 | 779 | 71,400 | 259.67 |
| 2022-11-11 | 842 | 844 | 798 | 803 | 51,800 | 267.67 |
| 2022-11-10 | 815 | 846 | 815 | 827 | 37,400 | 275.67 |
| 2022-11-09 | 856 | 856 | 806 | 806 | 34,100 | 268.67 |
| 2022-11-08 | 795 | 883 | 795 | 850 | 125,700 | 283.33 |
| 2022-11-07 | 782 | 804 | 770 | 793 | 40,300 | 264.33 |
| 2022-11-04 | 778 | 780 | 762 | 772 | 43,000 | 257.33 |
| 2022-11-02 | 826 | 826 | 783 | 787 | 61,400 | 262.33 |
| 2022-11-01 | 817 | 843 | 805 | 826 | 93,100 | 275.33 |
| 2022-10-31 | 829 | 829 | 801 | 820 | 76,300 | 273.33 |
| 2022-10-28 | 824 | 838 | 791 | 805 | 158,400 | 268.33 |
| 2022-10-27 | 770 | 918 | 753 | 828 | 454,500 | 276 |
| 2022-10-26 | 792 | 800 | 766 | 770 | 117,300 | 256.67 |
| 2022-10-25 | 755 | 797 | 734 | 797 | 217,900 | 265.67 |
| 2022-10-24 | 762 | 764 | 739 | 745 | 56,500 | 248.33 |
| 2022-10-21 | 788 | 796 | 757 | 760 | 158,700 | 253.33 |
| 2022-10-20 | 786 | 819 | 777 | 803 | 113,100 | 267.67 |
| 2022-10-19 | 825 | 845 | 803 | 805 | 70,300 | 268.33 |
| 2022-10-18 | 800 | 855 | 786 | 834 | 181,500 | 278 |
| 2022-10-17 | 820 | 865 | 786 | 800 | 294,100 | 266.67 |
| 2022-10-14 | 890 | 918 | 870 | 880 | 162,200 | 293.33 |
| 2022-10-13 | 940 | 949 | 884 | 900 | 185,400 | 300 |
| 2022-10-12 | 968 | 1,038 | 939 | 950 | 222,800 | 316.67 |
| 2022-10-11 | 1,025 | 1,038 | 958 | 994 | 229,800 | 331.33 |
| 2022-10-07 | 1,123 | 1,166 | 1,035 | 1,053 | 508,100 | 351 |
| 2022-10-06 | 1,120 | 1,215 | 1,069 | 1,124 | 1,864,500 | 374.67 |
| 2022-10-05 | 1,252 | 1,314 | 1,085 | 1,109 | 6,742,900 | 369.67 |
| 2022-10-04 | 990 | 1,070 | 969 | 1,070 | 2,147,900 | 356.67 |
| 2022-10-03 | 800 | 920 | 773 | 920 | 2,046,100 | 306.67 |
| 2022-09-30 | 839 | 844 | 750 | 770 | 1,250,800 | 256.67 |
| 2022-09-29 | 1,180 | 1,182 | 880 | 899 | 5,092,900 | 299.67 |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
| 2022-09-21 | - | - | - | - | - | - |
| 2022-09-20 | - | - | - | - | - | - |
| 2022-09-16 | - | - | - | - | - | - |
| 2022-09-15 | - | - | - | - | - | - |
| 2022-09-14 | - | - | - | - | - | - |
| 2022-09-13 | - | - | - | - | - | - |
| 2022-09-12 | - | - | - | - | - | - |
| 2022-09-09 | - | - | - | - | - | - |
| 2022-09-08 | - | - | - | - | - | - |
| 2022-09-07 | - | - | - | - | - | - |
| 2022-09-06 | - | - | - | - | - | - |
| 2022-09-05 | - | - | - | - | - | - |
| 2022-09-02 | - | - | - | - | - | - |
| 2022-09-01 | - | - | - | - | - | - |
| 2022-08-31 | - | - | - | - | - | - |
| 2022-08-30 | - | - | - | - | - | - |
| 2022-08-29 | - | - | - | - | - | - |
| 2022-08-26 | - | - | - | - | - | - |
| 2022-08-25 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-06-29]1株→3株
