プログレス・ソフトウェア【PRGS】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 70.56 (24/11/25)
52週安値 50.68 (25/03/31)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 54.41 | 54.81 | 53.50 | 54.45 | +0.55 | +1.02 | 961,746 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/02 | 55.63 | 56.58 | 53.57 | 53.90 | -1.62 | -2.92 | 2,244,011 |
25/07/01 | 60.87 | 60.87 | 55.05 | 55.52 | -8.32 | -13 | 5,194,929 |
25/06/30 | 65.21 | 65.50 | 63.10 | 63.84 | +0.08 | +0.13 | 2,468,630 |
25/06/27 | 64.09 | 64.70 | 63.29 | 63.76 | +0.01 | +0.02 | 959,837 |
25/06/26 | 63.68 | 64.20 | 63.19 | 63.75 | +0.18 | +0.28 | 419,096 |
25/06/25 | 64.56 | 64.65 | 63.36 | 63.57 | -0.99 | -1.53 | 510,589 |
25/06/24 | 64.06 | 64.73 | 63.47 | 64.56 | +1.00 | +1.57 | 550,395 |
25/06/23 | 62.42 | 63.62 | 62.02 | 63.56 | +0.99 | +1.58 | 494,073 |
25/06/20 | 63.26 | 63.55 | 62.05 | 62.57 | -0.44 | -0.70 | 851,834 |
25/06/18 | 63.24 | 64.02 | 62.92 | 63.01 | -0.46 | -0.72 | 340,601 |
25/06/17 | 62.57 | 64.12 | 62.38 | 63.47 | +0.24 | +0.38 | 539,247 |
25/06/16 | 62.88 | 63.53 | 62.81 | 63.23 | +0.61 | +0.97 | 361,941 |
25/06/13 | 62.47 | 63.26 | 62.24 | 62.62 | -0.62 | -0.98 | 335,934 |
25/06/12 | 63.09 | 63.50 | 62.83 | 63.24 | +0.15 | +0.24 | 242,423 |
25/06/11 | 64.70 | 64.70 | 62.65 | 63.09 | -1.57 | -2.43 | 624,652 |
25/06/10 | 64.24 | 64.84 | 64.12 | 64.66 | +0.38 | +0.59 | 274,675 |
25/06/09 | 64.30 | 64.46 | 63.78 | 64.28 | +0.10 | +0.16 | 293,779 |
25/06/06 | 63.97 | 64.24 | 63.49 | 64.18 | +0.59 | +0.93 | 289,610 |
25/06/05 | 63.20 | 63.81 | 63.07 | 63.59 | +0.53 | +0.84 | 256,199 |
25/06/04 | 62.75 | 63.52 | 62.75 | 63.06 | +0.03 | +0.05 | 288,624 |
25/06/03 | 61.91 | 63.25 | 61.84 | 63.03 | +1.22 | +1.97 | 432,863 |
25/06/02 | 61.23 | 61.85 | 60.97 | 61.81 | +0.25 | +0.41 | 296,993 |
25/05/30 | 60.80 | 61.72 | 60.54 | 61.56 | +0.49 | +0.80 | 531,062 |
25/05/29 | 61.40 | 61.82 | 60.44 | 61.07 | -0.29 | -0.47 | 360,010 |
25/05/28 | 61.66 | 62.37 | 61.16 | 61.36 | -0.47 | -0.76 | 242,268 |
25/05/27 | 61.60 | 61.99 | 61.31 | 61.83 | +0.76 | +1.24 | 445,810 |
25/05/23 | 60.67 | 61.25 | 59.41 | 61.07 | -0.21 | -0.34 | 344,792 |
25/05/22 | 61.59 | 61.81 | 61.22 | 61.28 | -0.56 | -0.91 | 414,293 |
25/05/21 | 62.44 | 62.71 | 61.71 | 61.84 | -1.31 | -2.07 | 636,571 |
25/05/20 | 62.75 | 63.24 | 62.42 | 63.15 | +0.26 | +0.41 | 432,867 |