PROGホールディングスの株価時系列・推移
- 52週高値
- 47.73（2026/7/16）
- 52週安値
- 25.80（2025/11/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/1 | 37.67 | 38.48 | 37.29 | 37.60 | 538,401 | 37.60 |
| 2026/8/31 | 38.62 | 38.70 | 38.00 | 38.13 | 576,734 | 38.13 |
| 2026/8/28 | 39.68 | 39.99 | 39.05 | 39.10 | 418,074 | 39.10 |
| 2026/8/27 | 39.48 | 40.23 | 39.48 | 39.65 | 326,737 | 39.65 |
| 2026/8/26 | 39.99 | 40.60 | 39.49 | 39.77 | 445,762 | 39.77 |
| 2026/8/25 | 39.38 | 39.86 | 38.29 | 39.83 | 438,165 | 39.83 |
| 2026/8/24 | 38.70 | 39.66 | 38.70 | 39.07 | 465,307 | 39.07 |
| 2026/8/21 | 38.45 | 39.34 | 38.45 | 38.77 | 448,409 | 38.77 |
| 2026/8/20 | 40.65 | 40.72 | 38.13 | 38.20 | 1,020,273 | 38.20 |
| 2026/8/19 | 41.72 | 42.38 | 41.34 | 41.35 | 459,222 | 41.35 |
| 2026/8/18 | 42.00 | 42.40 | 41.19 | 41.53 | 372,927 | 41.53 |
| 2026/8/17 | 42.46 | 42.69 | 42.05 | 42.16 | 418,125 | 42.16 |
| 2026/8/14 | 42.62 | 43.19 | 42.50 | 42.62 | 477,035 | 42.62 |
| 2026/8/13 | 41.59 | 43.06 | 41.59 | 42.78 | 452,449 | 42.78 |
| 2026/8/12 | 41.75 | 42.17 | 41.00 | 41.23 | 627,623 | 41.23 |
| 2026/8/11 | 42.47 | 42.62 | 41.33 | 41.62 | 464,473 | 41.62 |
| 2026/8/10 | 42.54 | 43.25 | 42.17 | 42.20 | 436,760 | 42.20 |
| 2026/8/7 | 43.28 | 44.24 | 42.71 | 42.85 | 458,249 | 42.85 |
| 2026/8/6 | 45.43 | 45.59 | 43.36 | 43.44 | 455,026 | 43.44 |
| 2026/8/5 | 45.77 | 46.50 | 45.28 | 45.85 | 546,812 | 45.85 |
1〜20/252件
