プログレス・テクノロジーズ グループ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,980（2025年3月28日）
- 年初来安値
- 1,045（2025年12月4日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,140 | 1,150 | 1,101 | 1,112 | 60,100 | 1,112 |
| 2025/12/4 | 1,051 | 1,164 | 1,045 | 1,130 | 174,300 | 1,130 |
| 2025/12/3 | 1,058 | 1,063 | 1,051 | 1,056 | 24,700 | 1,056 |
| 2025/12/2 | 1,077 | 1,077 | 1,055 | 1,061 | 21,600 | 1,061 |
| 2025/12/1 | 1,100 | 1,100 | 1,077 | 1,077 | 36,000 | 1,077 |
| 2025/11/28 | 1,100 | 1,100 | 1,082 | 1,097 | 79,200 | 1,097 |
| 2025/11/27 | 1,115 | 1,126 | 1,113 | 1,114 | 22,800 | 1,114 |
| 2025/11/26 | 1,123 | 1,129 | 1,111 | 1,119 | 25,300 | 1,119 |
| 2025/11/25 | 1,124 | 1,129 | 1,112 | 1,115 | 11,300 | 1,115 |
| 2025/11/21 | 1,097 | 1,129 | 1,095 | 1,125 | 18,800 | 1,125 |
| 2025/11/20 | 1,114 | 1,120 | 1,100 | 1,102 | 28,600 | 1,102 |
| 2025/11/19 | 1,114 | 1,115 | 1,096 | 1,104 | 28,200 | 1,104 |
| 2025/11/18 | 1,117 | 1,130 | 1,106 | 1,119 | 23,700 | 1,119 |
| 2025/11/17 | 1,174 | 1,174 | 1,127 | 1,128 | 21,400 | 1,128 |
| 2025/11/14 | 1,166 | 1,183 | 1,159 | 1,159 | 21,200 | 1,159 |
| 2025/11/13 | 1,215 | 1,215 | 1,173 | 1,173 | 10,500 | 1,173 |
| 2025/11/12 | 1,168 | 1,215 | 1,168 | 1,215 | 26,800 | 1,215 |
| 2025/11/11 | 1,181 | 1,182 | 1,165 | 1,166 | 15,000 | 1,166 |
| 2025/11/10 | 1,187 | 1,187 | 1,163 | 1,163 | 21,700 | 1,163 |
| 2025/11/7 | 1,176 | 1,190 | 1,157 | 1,163 | 30,200 | 1,163 |
1〜20/171件
