9560東証G貸借
業種 サービス業
プログリット 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,574 (24/03/07) | 910 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,574 (24/03/07) | 888 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,268 | 1,268 | 1,140 | 1,162 | -76 | -6.1 | 759,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,235 | 1,267 | 1,223 | 1,238 | +16 | +1.3 | 379,400 |
2/7 | 1,177 | 1,248 | 1,162 | 1,222 | +33 | +2.8 | 610,900 |
1/31 | 1,162 | 1,204 | 1,140 | 1,189 | +27 | +2.3 | 853,200 |
1/24 | 1,247 | 1,280 | 1,150 | 1,162 | -102 | -8.1 | 1,114,400 |
1/17 | 1,070 | 1,319 | 1,053 | 1,264 | +196 | +18.4 | 2,751,500 |
1/10 | 1,088 | 1,110 | 1,058 | 1,068 | +10 | +1.0 | 700,500 |
12/30 | 1,046 | 1,071 | 1,046 | 1,058 | +18 | +1.7 | 108,800 |
12/27 | 1,054 | 1,070 | 1,012 | 1,040 | +6 | +0.6 | 661,600 |
12/20 | 1,085 | 1,095 | 1,003 | 1,034 | -51 | -4.7 | 591,000 |
12/13 | 1,110 | 1,130 | 1,080 | 1,085 | -34 | -3.0 | 309,800 |
12/6 | 1,150 | 1,173 | 1,083 | 1,119 | -28 | -2.4 | 703,900 |
11/29 | 1,135 | 1,188 | 1,105 | 1,147 | +5 | +0.4 | 438,500 |
11/22 | 1,100 | 1,170 | 1,080 | 1,142 | +41 | +3.7 | 463,600 |
11/15 | 1,085 | 1,111 | 1,040 | 1,101 | +27 | +2.5 | 583,900 |
11/8 | 1,090 | 1,118 | 1,056 | 1,074 | -17 | -1.6 | 588,800 |
11/1 | 1,141 | 1,190 | 1,087 | 1,091 | -36 | -3.2 | 715,000 |
10/25 | 1,240 | 1,309 | 1,095 | 1,127 | -120 | -9.6 | 1,662,900 |
10/18 | 1,371 | 1,449 | 1,217 | 1,247 | -123 | -9.0 | 1,754,100 |
10/11 | 1,282 | 1,408 | 1,173 | 1,370 | +132 | +10.7 | 5,446,800 |
10/4 | 1,269 | 1,331 | 1,232 | 1,238 | -79 | -6.0 | 552,500 |
9/27 | 1,393 | 1,399 | 1,310 | 1,317 | -58 | -4.2 | 342,600 |
9/20 | 1,248 | 1,399 | 1,235 | 1,375 | +132 | +10.6 | 436,300 |
9/13 | 1,200 | 1,320 | 1,199 | 1,243 | 0 | 0.0 | 590,400 |
9/6 | 1,250 | 1,308 | 1,193 | 1,243 | -37 | -2.9 | 917,000 |
8/30 | 1,198 | 1,312 | 1,194 | 1,280 | +110 | +9.4 | 813,200 |
8/23 | 1,208 | 1,267 | 1,162 | 1,170 | -25 | -2.1 | 536,200 |
8/16 | 1,160 | 1,228 | 1,138 | 1,195 | +32 | +2.8 | 394,100 |
8/9 | 997 | 1,174 | 910 | 1,163 | +76 | +7.0 | 1,335,000 |
8/2 | 1,196 | 1,197 | 980 | 1,087 | -103 | -8.7 | 1,371,800 |
7/26 | 1,205 | 1,219 | 1,118 | 1,190 | -17 | -1.4 | 1,064,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します

証券アプリのダウンロードについて