KabuInsight

プログレス・テクノロジーズ　グループ

339A
グロース/サービス業/PROGRESS TECHNOLOGIES GROUP,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,429.01,468.01,429.01,459.00.00.00%19,700
2026-03-121,455.01,474.01,421.01,459.0+7.0+0.48%23,200
2026-03-111,450.01,476.01,431.01,452.0+31.0+2.18%33,200
2026-03-101,367.01,431.01,367.01,421.0+59.0+4.33%28,600
2026-03-091,366.01,373.01,326.01,362.0-34.0-2.44%44,200
2026-03-061,372.01,408.01,358.01,396.0+28.0+2.05%30,700
2026-03-051,356.01,393.01,356.01,368.0+72.0+5.56%49,300
2026-03-041,315.01,338.01,272.01,296.0-40.0-2.99%73,300
2026-03-031,388.01,393.01,335.01,336.0-65.0-4.64%41,800
2026-03-021,369.01,415.01,309.01,401.0+16.0+1.16%72,700
2026-02-271,372.01,403.01,366.01,385.0-6.0-0.43%21,100
2026-02-261,350.01,408.01,340.01,391.0+40.0+2.96%32,500
2026-02-251,351.01,391.01,350.01,351.0+6.0+0.45%23,300
2026-02-241,400.01,400.01,322.01,345.0-72.0-5.08%82,600
2026-02-201,455.01,455.01,410.01,417.0-55.0-3.74%37,800
2026-02-191,539.01,539.01,466.01,472.0-40.0-2.65%49,900
2026-02-181,505.01,543.01,505.01,512.0-3.0-0.20%27,600
2026-02-171,495.01,515.01,486.01,515.0+25.0+1.68%20,900
2026-02-161,478.01,490.01,470.01,490.0+3.0+0.20%34,800
2026-02-131,533.01,538.01,456.01,487.0-55.0-3.57%51,700
2026-02-121,539.01,554.01,510.01,542.0-3.0-0.19%37,100
2026-02-101,527.01,568.01,527.01,545.0+19.0+1.25%24,000
2026-02-091,522.01,576.01,522.01,526.0+15.0+0.99%61,000
2026-02-061,508.01,517.01,495.01,511.00.00.00%20,900
2026-02-051,515.01,538.01,495.01,511.0-17.0-1.11%33,100
2026-02-041,559.01,568.01,507.01,528.0-31.0-1.99%51,600
2026-02-031,509.01,594.01,509.01,559.0+74.0+4.98%61,800
2026-02-021,519.01,535.01,485.01,485.0-40.0-2.62%42,800
2026-01-301,541.01,555.01,504.01,525.0-5.0-0.33%38,600
2026-01-291,502.01,580.01,502.01,530.0+31.0+2.07%81,500
2026-01-281,535.01,535.01,490.01,499.0-36.0-2.35%30,300
2026-01-271,521.01,541.01,490.01,535.0+29.0+1.93%40,700
2026-01-261,580.01,589.01,492.01,506.0+6.0+0.40%48,300
2026-01-231,450.01,532.01,436.01,500.0+47.0+3.23%49,300
2026-01-221,492.01,492.01,444.01,453.0-10.0-0.68%26,500
2026-01-211,480.01,480.01,436.01,463.0-40.0-2.66%45,500
2026-01-201,483.01,523.01,474.01,503.0+20.0+1.35%54,800
2026-01-191,517.01,517.01,456.01,483.0-44.0-2.88%59,800
2026-01-161,553.01,580.01,488.01,527.0+14.0+0.93%212,900
2026-01-151,423.01,513.01,388.01,513.0+300.0+24.73%380,900
2026-01-141,224.01,239.01,206.01,213.0-9.0-0.74%45,400
2026-01-131,255.01,255.01,212.01,222.0-3.0-0.24%77,000
2026-01-091,237.01,244.01,206.01,225.0+18.0+1.49%58,600
2026-01-081,238.01,256.01,203.01,207.0-38.0-3.05%47,000
2026-01-071,243.01,249.01,225.01,245.0+16.0+1.30%18,300
2026-01-061,250.01,259.01,223.01,229.0-11.0-0.89%28,000
2026-01-051,277.01,277.01,219.01,240.0+23.0+1.89%45,700
2025-12-301,204.01,217.01,201.01,217.0+1.0+0.08%22,000
2025-12-291,210.01,240.01,200.01,216.0+22.0+1.84%66,700
2025-12-261,190.01,204.01,184.01,194.0+23.0+1.96%110,700
2025-12-251,148.01,179.01,148.01,171.0+21.0+1.83%59,900
2025-12-241,178.01,178.01,150.01,150.0-20.0-1.71%34,400
2025-12-231,155.01,180.01,154.01,170.0+20.0+1.74%57,400
2025-12-221,133.01,168.01,133.01,150.0+30.0+2.68%58,300
2025-12-191,109.01,137.01,109.01,120.0+17.0+1.54%33,300
2025-12-181,121.01,121.01,099.01,103.0-14.0-1.25%29,600
2025-12-171,109.01,129.01,102.01,117.0+8.0+0.72%26,500
2025-12-161,113.01,118.01,080.01,109.0-3.0-0.27%56,600
2025-12-151,134.01,144.01,112.01,112.0-22.0-1.94%23,400
2025-12-121,070.01,137.01,070.01,134.0+49.0+4.52%58,400
2025-12-111,090.01,120.01,082.01,085.0-5.0-0.46%56,300
2025-12-101,061.01,101.01,060.01,090.0+19.0+1.77%48,900
2025-12-091,096.01,096.01,058.01,071.0-30.0-2.72%43,400
2025-12-081,109.01,119.01,090.01,101.0-11.0-0.99%79,100
2025-12-051,140.01,150.01,101.01,112.0-18.0-1.59%60,100
2025-12-041,051.01,164.01,045.01,130.0+74.0+7.01%174,300
2025-12-031,058.01,063.01,051.01,056.0-5.0-0.47%24,700
2025-12-021,077.01,077.01,055.01,061.0-16.0-1.49%21,600
2025-12-011,100.01,100.01,077.01,077.0-20.0-1.82%36,000
2025-11-281,100.01,100.01,082.01,097.0-17.0-1.53%79,200
2025-11-271,115.01,126.01,113.01,114.0-5.0-0.45%22,800
2025-11-261,123.01,129.01,111.01,119.0+4.0+0.36%25,300
2025-11-251,124.01,129.01,112.01,115.0-10.0-0.89%11,300
2025-11-211,097.01,129.01,095.01,125.0+23.0+2.09%18,800
2025-11-201,114.01,120.01,100.01,102.0-2.0-0.18%28,600
2025-11-191,114.01,115.01,096.01,104.0-15.0-1.34%28,200
2025-11-181,117.01,130.01,106.01,119.0-9.0-0.80%23,700
2025-11-171,174.01,174.01,127.01,128.0-31.0-2.67%21,400
2025-11-141,166.01,183.01,159.01,159.0-14.0-1.19%21,200
2025-11-131,215.01,215.01,173.01,173.0-42.0-3.46%10,500
2025-11-121,168.01,215.01,168.01,215.0+49.0+4.20%26,800
2025-11-111,181.01,182.01,165.01,166.0+3.0+0.26%15,000
2025-11-101,187.01,187.01,163.01,163.00.00.00%21,700
2025-11-071,176.01,190.01,157.01,163.0-30.0-2.51%30,200
2025-11-061,198.01,198.01,186.01,193.0-2.0-0.17%12,300
2025-11-051,199.01,200.01,170.01,195.0-4.0-0.33%28,200
2025-11-041,210.01,212.01,188.01,199.0-11.0-0.91%26,400
2025-10-311,230.01,245.01,209.01,210.0-20.0-1.63%29,600
2025-10-301,225.01,239.01,210.01,230.0+4.0+0.33%29,400
2025-10-291,278.01,278.01,225.01,226.0-52.0-4.07%33,000
2025-10-281,315.01,315.01,275.01,278.0-36.0-2.74%18,800
2025-10-271,307.01,330.01,299.01,314.0+8.0+0.61%29,800
2025-10-241,298.01,320.01,284.01,306.0+8.0+0.62%13,500
2025-10-231,289.01,309.01,285.01,298.00.00.00%11,800
2025-10-221,280.01,309.01,276.01,298.0+12.0+0.93%16,700
2025-10-211,323.01,330.01,283.01,286.0-50.0-3.74%27,900
2025-10-201,322.01,360.01,312.01,336.0+31.0+2.38%20,500
2025-10-171,301.01,321.01,287.01,305.0-7.0-0.53%28,600
2025-10-161,264.01,313.01,256.01,312.0+57.0+4.54%34,700
2025-10-151,304.01,304.01,251.01,255.0+51.0+4.24%44,100
2025-10-141,215.01,250.01,180.01,204.0-28.0-2.27%65,300
2025-10-101,263.01,282.01,230.01,232.0-43.0-3.37%25,400
2025-10-091,260.01,275.01,246.01,275.0+15.0+1.19%28,300
2025-10-081,245.01,264.01,238.01,260.0+17.0+1.37%23,100
2025-10-071,237.01,248.01,229.01,243.0+8.0+0.65%15,600
2025-10-061,275.01,275.01,234.01,235.0-10.0-0.80%22,100
2025-10-031,230.01,252.01,230.01,245.0+6.0+0.48%7,500
2025-10-021,251.01,263.01,238.01,239.0-10.0-0.80%14,900
2025-10-011,276.01,276.01,247.01,249.0-29.0-2.27%21,300
2025-09-301,284.01,294.01,278.01,278.0-5.0-0.39%14,800
2025-09-291,307.01,316.01,283.01,283.0-24.0-1.84%11,700
2025-09-261,310.01,318.01,291.01,307.0-7.0-0.53%14,200
2025-09-251,308.01,314.01,303.01,314.0-1.0-0.08%6,900
2025-09-241,335.01,335.01,315.01,315.0-24.0-1.79%11,700
2025-09-221,330.01,340.01,316.01,339.0+19.0+1.44%11,000
2025-09-191,332.01,334.01,298.01,320.0-3.0-0.23%21,900
2025-09-181,300.01,350.01,282.01,323.0+32.0+2.48%21,600
2025-09-171,291.01,291.01,270.01,291.0-3.0-0.23%15,300
2025-09-161,294.01,304.01,285.01,294.0-6.0-0.46%10,100
2025-09-121,337.01,337.01,294.01,300.0——18,600

直近120営業日分を表示