KabuInsight

プログリット

9560
グロース/サービス業/PROGRIT 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
2026-03-13733.0747.0730.0741.0+6.0+0.82%36,900
2026-03-12752.0753.0732.0735.0-12.0-1.61%50,400
2026-03-11757.0759.0743.0747.0+1.0+0.13%79,600
2026-03-10730.0749.0730.0746.0+23.0+3.18%52,600
2026-03-09707.0724.0706.0723.0-14.0-1.90%63,900
2026-03-06730.0747.0729.0737.0-5.0-0.67%54,000
2026-03-05724.0744.0720.0742.0+33.0+4.65%76,200
2026-03-04699.0713.0687.0709.0+2.0+0.28%171,600
2026-03-03725.0725.0707.0707.0-33.0-4.46%163,300
2026-03-02780.0780.0735.0740.0-45.0-5.73%205,400
2026-02-27774.0790.0773.0785.0+9.0+1.16%62,900
2026-02-26768.0786.0768.0776.0-3.0-0.39%74,200
2026-02-25771.0785.0767.0779.0-7.0-0.89%126,400
2026-02-24794.0795.0773.0786.0-14.0-1.75%80,700
2026-02-20804.0807.0797.0800.0-11.0-1.36%38,300
2026-02-19817.0825.0802.0811.0-6.0-0.73%50,900
2026-02-18837.0837.0816.0817.0-19.0-2.27%38,500
2026-02-17820.0836.0811.0836.0+25.0+3.08%76,800
2026-02-16799.0818.0795.0811.0+18.0+2.27%63,300
2026-02-13825.0825.0790.0793.0-34.0-4.11%118,400
2026-02-12839.0839.0826.0827.0-7.0-0.84%42,100
2026-02-10820.0848.0820.0834.0+10.0+1.21%87,400
2026-02-09845.0845.0822.0824.0-26.0-3.06%113,800
2026-02-06850.0850.0833.0850.0-2.0-0.23%68,400
2026-02-05865.0868.0852.0852.0-25.0-2.85%112,100
2026-02-04896.0896.0877.0877.0-22.0-2.45%68,400
2026-02-03900.0910.0897.0899.0-1.0-0.11%44,800
2026-02-02906.0910.0899.0900.0-12.0-1.32%52,500
2026-01-30914.0914.0906.0912.0-2.0-0.22%27,900
2026-01-29910.0917.0906.0914.0+2.0+0.22%57,900
2026-01-28917.0919.0910.0912.0-8.0-0.87%33,700
2026-01-27925.0928.0915.0920.0-8.0-0.86%38,300
2026-01-26940.0941.0925.0928.0-11.0-1.17%27,400
2026-01-23940.0950.0938.0939.0-11.0-1.16%34,100
2026-01-22920.0950.0920.0950.0+28.0+3.04%33,700
2026-01-21932.0932.0916.0922.0-17.0-1.81%32,800
2026-01-20934.0949.0929.0939.0+7.0+0.75%54,300
2026-01-19910.0932.0908.0932.0+25.0+2.76%89,300
2026-01-16928.0928.0906.0907.0-12.0-1.31%71,200
2026-01-15906.0928.0901.0919.0-62.0-6.32%247,200
2026-01-14986.0995.0975.0981.0-5.0-0.51%108,000
2026-01-131,015.01,019.0985.0986.0-20.0-1.99%111,400
2026-01-091,013.01,013.0998.01,006.0-7.0-0.69%55,400
2026-01-081,002.01,015.0997.01,013.0+11.0+1.10%47,600
2026-01-07990.01,019.0975.01,002.0+12.0+1.21%118,800
2026-01-06978.0996.0973.0990.0+18.0+1.85%67,300
2026-01-05972.0973.0959.0972.0+13.0+1.36%39,500
2025-12-30975.0977.0956.0959.0-16.0-1.64%37,100
2025-12-29984.0984.0969.0975.0+1.0+0.10%40,100
2025-12-26985.0985.0973.0974.0-1.0-0.10%58,700
2025-12-25956.0978.0952.0975.0+21.0+2.20%81,600
2025-12-24953.0963.0946.0954.0+7.0+0.74%101,700
2025-12-23930.0948.0929.0947.0+23.0+2.49%58,500
2025-12-22939.0939.0923.0924.0-9.0-0.96%39,100
2025-12-19923.0937.0917.0933.0+14.0+1.52%73,900
2025-12-18916.0923.0911.0919.0+3.0+0.33%32,000
2025-12-17925.0925.0910.0916.0-9.0-0.97%50,600
2025-12-16934.0934.0924.0925.0-10.0-1.07%25,900
2025-12-15925.0936.0924.0935.0+6.0+0.65%41,400
2025-12-12920.0929.0911.0929.0+7.0+0.76%71,000
2025-12-11939.0943.0922.0922.0-13.0-1.39%78,500
2025-12-10939.0943.0935.0935.0-7.0-0.74%37,200
2025-12-09957.0958.0932.0942.0-14.0-1.46%55,800
2025-12-08950.0960.0949.0956.0+8.0+0.84%66,700
2025-12-05950.0955.0943.0948.0-1.0-0.11%27,200
2025-12-04944.0951.0943.0949.0+7.0+0.74%23,600
2025-12-03948.0949.0940.0942.0-2.0-0.21%29,800
2025-12-02944.0953.0941.0944.0-1.0-0.11%24,200
2025-12-01962.0962.0943.0945.0-17.0-1.77%51,800
2025-11-28969.0972.0962.0962.0-7.0-0.72%27,300
2025-11-27965.0974.0962.0969.0+4.0+0.41%32,400
2025-11-26950.0965.0950.0965.0+19.0+2.01%29,700
2025-11-25977.0977.0946.0946.0-24.0-2.47%51,600
2025-11-21946.0970.0946.0970.0+21.0+2.21%63,300
2025-11-20951.0963.0949.0949.0+8.0+0.85%50,100
2025-11-19933.0949.0930.0941.0+5.0+0.53%72,600
2025-11-18945.0947.0935.0936.0-13.0-1.37%73,300
2025-11-17973.0973.0947.0949.0-19.0-1.96%63,700
2025-11-14976.0983.0966.0968.0-13.0-1.33%30,700
2025-11-13995.0995.0980.0981.0-14.0-1.41%38,000
2025-11-12972.0995.0968.0995.0+23.0+2.37%62,500
2025-11-11984.0984.0967.0972.0-11.0-1.12%32,200
2025-11-10978.0987.0973.0983.0+17.0+1.76%54,700
2025-11-07955.0967.0951.0966.0+11.0+1.15%61,900
2025-11-06972.0976.0954.0955.0-13.0-1.34%53,400
2025-11-05972.0975.0950.0968.0-9.0-0.92%91,400
2025-11-04983.0989.0970.0977.0+13.0+1.35%68,100
2025-10-31973.0978.0956.0964.0-2.0-0.21%54,600
2025-10-30949.0972.0947.0966.0+13.0+1.36%84,100
2025-10-29986.0986.0951.0953.0-29.0-2.95%130,700
2025-10-28998.0998.0977.0982.0-22.0-2.19%103,700
2025-10-271,005.01,023.0999.01,004.0+11.0+1.11%85,100
2025-10-24996.0996.0979.0993.0+9.0+0.91%59,000
2025-10-23985.0995.0980.0984.0-7.0-0.71%78,500
2025-10-22986.0999.0984.0991.0+6.0+0.61%124,600
2025-10-21992.0993.0975.0985.0-6.0-0.61%138,300
2025-10-20986.01,011.0983.0991.0+7.0+0.71%117,600
2025-10-171,008.01,008.0980.0984.0-31.0-3.05%276,800
2025-10-161,020.01,030.01,010.01,015.0-14.0-1.36%146,900
2025-10-151,010.01,041.01,004.01,029.0+5.0+0.49%145,600
2025-10-141,029.01,040.01,001.01,024.0-38.0-3.58%303,100
2025-10-101,091.01,103.01,045.01,062.0-148.0-12.23%776,100
2025-10-091,185.01,214.01,177.01,210.0+40.0+3.42%422,600
2025-10-081,175.01,185.01,157.01,170.0-2.0-0.17%117,800
2025-10-071,147.01,189.01,147.01,172.0+37.0+3.26%97,500
2025-10-061,130.01,145.01,116.01,135.0+29.0+2.62%65,800
2025-10-031,090.01,112.01,088.01,106.0+16.0+1.47%76,100
2025-10-021,114.01,122.01,085.01,090.0-24.0-2.15%59,400
2025-10-011,138.01,145.01,104.01,114.0-27.0-2.37%97,000
2025-09-301,153.01,158.01,134.01,141.0-20.0-1.72%65,300
2025-09-291,171.01,171.01,133.01,161.0+14.0+1.22%79,500
2025-09-261,150.01,164.01,141.01,147.0-7.0-0.61%53,900
2025-09-251,184.01,185.01,150.01,154.0-19.0-1.62%52,300
2025-09-241,191.01,191.01,168.01,173.0-18.0-1.51%57,100
2025-09-221,162.01,203.01,151.01,191.0+30.0+2.58%155,000
2025-09-191,154.01,165.01,135.01,161.0+9.0+0.78%99,600
2025-09-181,160.01,164.01,146.01,152.0+2.0+0.17%64,000
2025-09-171,165.01,170.01,148.01,150.0-15.0-1.29%68,700
2025-09-161,150.01,165.01,146.01,165.0+17.0+1.48%87,900
2025-09-121,132.01,148.01,128.01,148.0——61,500

直近120営業日分を表示