KabuInsight

プロディライト

5580
グロース/情報･通信業/Prodelight Co.,Ltd.
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
2026-03-131,522.01,522.01,522.01,522.0-18.0-1.17%300
2026-03-121,520.01,567.01,520.01,540.0-19.0-1.22%1,500
2026-03-111,559.01,559.01,531.01,559.0-8.0-0.51%800
2026-03-101,512.01,567.01,511.01,567.0+85.0+5.74%3,700
2026-03-091,514.01,514.01,424.01,482.0-47.0-3.07%5,500
2026-03-061,530.01,530.01,529.01,529.0-1.0-0.07%1,200
2026-03-051,510.01,530.01,506.01,530.0+42.0+2.82%500
2026-03-041,520.01,520.01,480.01,488.0-63.0-4.06%3,900
2026-03-031,576.01,622.01,551.01,551.0-32.0-2.02%2,200
2026-03-021,600.01,625.01,583.01,583.0-22.0-1.37%5,800
2026-02-271,610.01,638.01,605.01,605.0+35.0+2.23%3,900
2026-02-261,580.01,594.01,546.01,570.0-130.0-7.65%13,200
2026-02-251,711.01,734.01,700.01,700.0-11.0-0.64%11,200
2026-02-241,710.01,735.01,703.01,711.0+1.0+0.06%5,700
2026-02-201,717.01,717.01,700.01,710.0+11.0+0.65%2,300
2026-02-191,687.01,700.01,685.01,699.0+12.0+0.71%1,900
2026-02-181,672.01,718.01,672.01,687.0-25.0-1.46%2,000
2026-02-171,704.01,716.01,660.01,712.0+8.0+0.47%7,700
2026-02-161,719.01,748.01,701.01,704.0-27.0-1.56%5,000
2026-02-131,730.01,750.01,690.01,731.0-4.0-0.23%4,700
2026-02-121,691.01,739.01,691.01,735.0+24.0+1.40%3,600
2026-02-101,692.01,723.01,692.01,711.0+19.0+1.12%2,600
2026-02-091,714.01,714.01,684.01,692.0-9.0-0.53%4,300
2026-02-061,753.01,753.01,701.01,701.0-49.0-2.80%7,300
2026-02-051,744.01,750.01,712.01,750.0+1.0+0.06%4,100
2026-02-041,749.01,749.01,681.01,749.00.00.00%6,100
2026-02-031,756.01,756.01,749.01,749.0+1.0+0.06%1,400
2026-02-021,750.01,771.01,725.01,748.0-2.0-0.11%3,400
2026-01-301,706.01,765.01,706.01,750.0+45.0+2.64%3,300
2026-01-291,691.01,742.01,650.01,705.00.00.00%6,200
2026-01-281,712.01,792.01,677.01,705.0-42.0-2.40%5,200
2026-01-271,732.01,751.01,710.01,747.0-3.0-0.17%3,000
2026-01-261,779.01,779.01,720.01,750.0-57.0-3.15%6,100
2026-01-231,844.01,859.01,807.01,807.0+5.0+0.28%2,800
2026-01-221,860.01,878.01,795.01,802.0-28.0-1.53%5,600
2026-01-211,735.01,846.01,732.01,830.0+60.0+3.39%9,300
2026-01-201,747.01,770.01,728.01,770.0+41.0+2.37%5,700
2026-01-191,733.01,733.01,703.01,729.0+24.0+1.41%3,100
2026-01-161,720.01,720.01,700.01,705.0-34.0-1.96%4,300
2026-01-151,690.01,739.01,658.01,739.0+47.0+2.78%2,400
2026-01-141,693.01,693.01,651.01,692.00.00.00%7,400
2026-01-131,719.01,737.01,655.01,692.0+13.0+0.77%4,900
2026-01-091,745.01,748.01,671.01,679.0-26.0-1.52%2,500
2026-01-081,637.01,840.01,631.01,705.0+68.0+4.15%25,300
2026-01-071,620.01,637.01,620.01,637.0+3.0+0.18%2,100
2026-01-061,618.01,634.01,599.01,634.0+38.0+2.38%3,200
2026-01-051,586.01,615.01,580.01,596.0+11.0+0.69%1,700
2025-12-301,584.01,607.01,567.01,585.0-15.0-0.94%2,500
2025-12-291,546.01,622.01,546.01,600.0+16.0+1.01%5,100
2025-12-261,555.01,584.01,547.01,584.0+34.0+2.19%4,000
2025-12-251,607.01,607.01,527.01,550.0-65.0-4.02%7,000
2025-12-241,605.01,624.01,605.01,615.0-10.0-0.62%2,500
2025-12-231,573.01,639.01,573.01,625.0+53.0+3.37%2,500
2025-12-221,561.01,610.01,561.01,572.0+11.0+0.70%3,200
2025-12-191,556.01,594.01,555.01,561.0+16.0+1.04%2,500
2025-12-181,530.01,545.01,500.01,545.0+15.0+0.98%5,600
2025-12-171,530.01,531.01,502.01,530.0+30.0+2.00%5,200
2025-12-161,506.01,526.01,500.01,500.0-5.0-0.33%6,100
2025-12-151,472.01,527.01,472.01,505.0+37.0+2.52%4,000
2025-12-121,505.01,759.01,467.01,468.0-20.0-1.34%126,800
2025-12-111,507.01,512.01,488.01,488.0-7.0-0.47%1,200
2025-12-101,480.01,512.01,480.01,495.0+29.0+1.98%2,000
2025-12-091,502.01,542.01,466.01,466.0-6.0-0.41%1,300
2025-12-081,476.01,492.01,472.01,472.0-9.0-0.61%2,400
2025-12-051,475.01,482.01,460.01,481.0+12.0+0.82%4,100
2025-12-041,480.01,480.01,442.01,469.0+19.0+1.31%3,100
2025-12-031,473.01,473.01,450.01,450.0-38.0-2.55%2,300
2025-12-021,487.01,490.01,480.01,488.00.00.00%3,000
2025-12-011,535.01,535.01,486.01,488.0-47.0-3.06%5,500
2025-11-281,530.01,909.01,493.01,535.0+25.0+1.66%112,100
2025-11-271,504.01,510.01,502.01,510.0+9.0+0.60%1,600
2025-11-261,490.01,504.01,490.01,501.0+6.0+0.40%2,200
2025-11-251,492.01,502.01,492.01,495.0+15.0+1.01%2,400
2025-11-211,465.01,480.01,460.01,480.0+14.0+0.95%2,100
2025-11-201,450.01,473.01,450.01,466.0+46.0+3.24%3,400
2025-11-191,409.01,449.01,409.01,420.0+11.0+0.78%5,700
2025-11-181,451.01,451.01,400.01,409.0-41.0-2.83%7,700
2025-11-171,480.01,480.01,450.01,450.0-24.0-1.63%4,400
2025-11-141,471.01,488.01,460.01,474.0+7.0+0.48%3,000
2025-11-131,486.01,486.01,465.01,467.0-3.0-0.20%3,000
2025-11-121,509.01,513.01,470.01,470.0-9.0-0.61%3,700
2025-11-111,500.01,500.01,474.01,479.0-31.0-2.05%1,500
2025-11-101,489.01,515.01,489.01,510.0+21.0+1.41%2,200
2025-11-071,463.01,489.01,463.01,489.0+10.0+0.68%4,100
2025-11-061,490.01,490.01,461.01,479.0-16.0-1.07%8,900
2025-11-051,487.01,505.01,466.01,495.0-10.0-0.66%7,500
2025-11-041,523.01,530.01,503.01,505.0-18.0-1.18%3,500
2025-10-311,528.01,530.01,523.01,523.0-7.0-0.46%1,100
2025-10-301,528.01,560.01,528.01,530.0-5.0-0.33%1,500
2025-10-291,560.01,560.01,535.01,535.0-12.0-0.78%1,400
2025-10-281,548.01,565.01,535.01,547.0-9.0-0.58%2,100
2025-10-271,594.01,594.01,531.01,556.0+2.0+0.13%3,700
2025-10-241,541.01,554.01,541.01,554.0+12.0+0.78%900
2025-10-231,541.01,569.01,541.01,542.0-1.0-0.06%400
2025-10-221,533.01,573.01,533.01,543.0+12.0+0.78%2,900
2025-10-211,559.01,560.01,530.01,531.0-9.0-0.58%1,700
2025-10-201,556.01,556.01,515.01,540.0+15.0+0.98%4,800
2025-10-171,499.01,535.01,499.01,525.0-14.0-0.91%4,000
2025-10-161,555.01,558.01,525.01,539.0+6.0+0.39%2,900
2025-10-151,517.01,545.01,516.01,533.0+38.0+2.54%5,400
2025-10-141,532.01,532.01,450.01,495.0-77.0-4.90%6,300
2025-10-101,552.01,572.01,532.01,572.0+20.0+1.29%3,200
2025-10-091,560.01,560.01,534.01,552.0-8.0-0.51%1,600
2025-10-081,582.01,582.01,560.01,560.0-35.0-2.19%2,200
2025-10-071,598.01,598.01,561.01,595.0-3.0-0.19%3,200
2025-10-061,530.01,600.01,530.01,598.0+55.0+3.56%3,800
2025-10-031,553.01,572.01,530.01,543.0-10.0-0.64%3,000
2025-10-021,556.01,556.01,517.01,553.0+37.0+2.44%7,000
2025-10-011,630.01,630.01,516.01,516.0-94.0-5.84%22,500
2025-09-301,630.01,630.01,601.01,610.0-30.0-1.83%1,100
2025-09-291,600.01,640.01,600.01,640.0+40.0+2.50%2,400
2025-09-261,640.01,640.01,600.01,600.0-59.0-3.56%7,000
2025-09-251,672.01,672.01,648.01,659.0-14.0-0.84%2,000
2025-09-241,700.01,700.01,667.01,673.0-26.0-1.53%3,000
2025-09-221,700.01,700.01,678.01,699.0+2.0+0.12%2,800
2025-09-191,662.01,697.01,654.01,697.0+34.0+2.04%4,200
2025-09-181,649.01,663.01,644.01,663.0+14.0+0.85%1,300
2025-09-171,626.01,651.01,626.01,649.0+22.0+1.35%1,600
2025-09-161,651.01,651.01,627.01,627.00.00.00%1,500
2025-09-121,642.01,663.01,627.01,627.0——3,000

直近120営業日分を表示