プログレス・ソフトウェアの株価時系列・推移
- 52週高値
- 47.25（2026/1/21）
- 52週安値
- 23.82（2026/4/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/16 | 41.24 | 41.25 | 39.45 | 40.84 | 757,342 | 40.84 |
| 2026/10/15 | 38.83 | 40.94 | 38.83 | 40.87 | 544,557 | 40.87 |
| 2026/10/14 | 39.06 | 39.50 | 38.25 | 38.61 | 444,242 | 38.61 |
| 2026/10/13 | 39.16 | 40.10 | 38.61 | 39.41 | 541,844 | 39.41 |
| 2026/10/12 | 39.41 | 40.11 | 38.50 | 38.99 | 459,013 | 38.99 |
| 2026/10/9 | 38.79 | 39.37 | 38.47 | 39.33 | 601,698 | 39.33 |
| 2026/10/8 | 37.16 | 38.42 | 36.77 | 38.28 | 727,148 | 38.28 |
| 2026/10/7 | 37.48 | 37.59 | 36.56 | 37.21 | 694,653 | 37.21 |
| 2026/10/6 | 37.48 | 38.16 | 36.57 | 37.20 | 605,008 | 37.20 |
| 2026/10/5 | 37.00 | 37.35 | 36.30 | 37.22 | 837,581 | 37.22 |
| 2026/10/2 | 36.88 | 37.59 | 35.90 | 36.90 | 1,008,720 | 36.90 |
| 2026/10/1 | 40.52 | 41.65 | 36.33 | 36.58 | 1,895,804 | 36.58 |
| 2026/9/30 | 39.44 | 40.59 | 39.10 | 39.97 | 1,191,073 | 39.97 |
| 2026/9/29 | 38.60 | 39.86 | 38.60 | 39.44 | 472,241 | 39.44 |
| 2026/9/28 | 38.65 | 39.46 | 37.54 | 39.41 | 451,127 | 39.41 |
| 2026/9/25 | 40.16 | 40.77 | 39.31 | 39.34 | 375,255 | 39.34 |
| 2026/9/24 | 41.35 | 42.25 | 39.95 | 40.23 | 407,799 | 40.23 |
| 2026/9/23 | 40.74 | 41.32 | 40.13 | 41.03 | 315,442 | 41.03 |
| 2026/9/22 | 41.14 | 41.23 | 39.57 | 40.62 | 470,575 | 40.62 |
| 2026/9/21 | 40.25 | 40.63 | 39.79 | 40.41 | 417,046 | 40.41 |
1〜20/251件
