Paragon Technologies Inc (PGNT)

PGNT
🏛️ アメリカ →
5.25
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 9.00 9.00 9.00 9.00 0.0M
2023-12-26 8.95 8.95 8.95 8.95 0.0M
2023-12-22 8.95 9.14 8.95 9.14 0.0M
2023-12-20 8.95 8.95 8.95 8.95 0.0M
2023-12-18 8.85 9.31 8.85 9.31 0.0M
2023-12-15 9.25 9.30 9.25 9.30 0.0M
2023-12-14 8.95 9.25 8.95 9.25 0.0M
2023-12-13 9.25 9.25 9.25 9.25 0.0M
2023-12-12 9.00 9.00 9.00 9.00 0.0M
2023-12-05 9.00 9.00 9.00 9.00 0.0M
2023-12-01 8.90 9.00 8.90 9.00 0.0M
2023-11-28 9.40 9.40 9.40 9.40 0.0M
2023-11-27 9.55 9.55 8.42 9.00 0.0M
2023-11-21 9.50 9.60 8.30 9.40 0.0M
2023-11-20 9.79 10.04 9.00 10.04 0.0M
2023-11-17 9.10 9.79 9.00 9.00 0.0M
2023-11-16 9.65 10.48 9.31 9.31 0.0M
2023-11-15 9.30 9.94 9.00 9.94 0.0M
2023-11-14 9.80 10.50 9.20 10.00 0.0M
2023-11-13 10.45 10.49 10.00 10.48 0.0M
2023-11-10 9.80 10.78 9.80 10.78 0.0M
2023-11-09 10.07 10.07 9.28 9.95 0.0M
2023-11-07 9.27 9.40 9.27 9.40 0.0M
2023-11-06 9.27 9.27 9.27 9.27 0.0M
2023-10-31 9.55 9.55 9.55 9.55 0.0M
2023-10-25 9.79 9.79 9.79 9.79 0.0M
2023-10-24 9.23 9.80 9.20 9.80 0.0M
2023-10-23 9.50 9.50 9.50 9.50 0.0M
2023-10-20 10.15 10.15 9.90 9.90 0.0M
2023-10-19 10.03 10.03 10.03 10.03 0.0M
2023-10-16 9.91 9.91 9.91 9.91 0.0M
2023-10-13 9.92 9.92 9.90 9.90 0.0M
2023-10-09 10.00 10.00 10.00 10.00 0.0M
2023-09-28 9.21 9.21 9.21 9.21 0.0M
2023-09-22 9.59 10.09 9.20 9.20 0.0M
2023-09-21 10.79 10.79 10.79 10.79 0.0M
2023-09-19 10.25 10.25 10.25 10.25 0.0M
2023-09-05 10.55 10.55 9.53 9.55 0.0M
2023-08-31 10.55 10.55 10.55 10.55 0.0M
2023-08-29 10.80 10.80 10.79 10.79 0.0M
2023-08-28 11.00 11.00 10.54 10.54 0.0M
2023-08-24 11.00 11.00 10.61 10.61 0.0M
2023-08-23 11.35 11.35 11.00 11.00 0.0M
2023-08-22 11.35 11.35 10.61 10.70 0.0M
2023-08-21 11.35 11.35 11.35 11.35 0.0M
2023-08-17 10.62 10.62 10.62 10.62 0.0M
2023-08-16 10.62 11.80 10.62 11.80 0.0M
2023-08-10 10.61 10.61 10.61 10.61 0.0M
2023-08-09 10.93 10.93 10.75 10.75 0.0M
2023-08-04 11.00 11.03 10.54 10.74 0.0M
2023-08-03 11.20 11.20 11.20 11.20 0.0M
2023-08-02 11.33 11.33 10.91 10.91 0.0M
2023-08-01 12.00 12.00 12.00 12.00 0.0M
2023-07-31 10.61 10.61 10.61 10.61 0.0M
2023-07-27 10.49 10.49 10.49 10.49 0.0M
2023-07-26 9.90 9.90 9.85 9.90 0.0M
2023-07-25 9.60 9.87 9.60 9.87 0.0M
2023-07-24 9.50 9.65 9.50 9.60 0.0M
2023-07-21 9.45 9.54 9.45 9.54 0.0M
2023-07-20 9.45 9.45 9.45 9.45 0.0M
2023-07-19 9.43 9.43 9.43 9.43 0.0M
2023-07-17 9.43 9.45 9.43 9.45 0.0M
2023-07-14 9.40 9.40 9.40 9.40 0.0M
2023-07-11 9.20 9.23 9.18 9.21 0.0M
2023-07-07 9.38 9.38 9.38 9.38 0.0M
2023-06-29 9.15 9.40 9.15 9.40 0.0M
2023-06-27 9.15 9.15 9.15 9.15 0.0M
2023-06-23 9.40 9.40 9.00 9.00 0.0M
2023-06-21 9.35 9.35 9.18 9.18 0.0M
2023-06-20 9.01 9.01 9.01 9.01 0.0M
2023-06-15 9.17 9.17 9.15 9.15 0.0M
2023-06-09 9.00 9.00 9.00 9.00 0.0M
2023-05-26 9.35 9.54 9.35 9.45 0.0M
2023-05-25 9.63 9.63 9.45 9.45 0.0M
2023-05-24 9.40 9.40 9.35 9.40 0.0M
2023-05-23 9.40 9.40 9.40 9.40 0.0M
2023-05-19 8.75 8.80 8.75 8.80 0.0M
2023-05-18 8.70 8.70 8.70 8.70 0.0M
2023-05-17 8.75 8.75 8.75 8.75 0.0M
2023-05-16 8.40 8.75 8.40 8.75 0.0M
2023-05-12 9.27 9.30 8.25 8.50 0.0M
2023-05-08 9.28 9.28 9.28 9.28 0.0M
2023-05-05 8.41 8.41 8.41 8.41 0.0M
2023-05-04 9.10 9.10 9.10 9.10 0.0M
2023-05-03 9.00 9.00 8.80 8.80 0.0M
2023-05-01 8.88 8.88 8.88 8.88 0.0M
2023-04-28 8.90 8.90 8.90 8.90 0.0M
2023-04-24 9.00 9.00 9.00 9.00 0.0M
2023-04-17 9.00 9.00 9.00 9.00 0.0M
2023-04-14 9.20 9.25 9.20 9.25 0.0M
2023-04-13 8.99 8.99 8.99 8.99 0.0M
2023-04-12 8.99 9.00 8.99 9.00 0.0M
2023-04-11 9.15 9.15 9.15 9.15 0.0M
2023-04-10 8.80 9.15 8.80 9.15 0.0M
2023-04-06 8.75 9.45 8.50 8.75 0.0M
2023-04-05 8.45 8.45 8.45 8.45 0.0M
2023-04-04 8.16 9.43 8.16 8.50 0.0M
2023-04-03 8.10 8.15 8.00 8.15 0.0M
2023-03-31 8.10 8.10 8.00 8.00 0.0M
2023-03-30 7.35 8.00 7.33 8.00 0.0M
2023-03-28 7.35 7.35 7.35 7.35 0.0M
2023-03-27 7.32 7.35 7.30 7.35 0.0M
2023-03-23 7.25 7.25 7.25 7.25 0.0M
2023-03-21 7.00 7.25 7.00 7.25 0.0M
2023-03-20 7.00 7.00 6.95 6.96 0.0M
2023-03-14 6.98 7.00 6.98 7.00 0.0M
2023-03-13 7.01 7.01 6.95 7.00 0.0M
2023-03-10 6.97 6.97 6.97 6.97 0.0M
2023-03-09 7.05 7.15 7.04 7.15 0.0M
2023-03-08 7.00 7.00 6.95 6.95 0.0M
2023-03-06 7.00 7.15 7.00 7.15 0.0M
2023-03-03 6.95 6.95 6.95 6.95 0.0M
2023-03-01 7.15 7.15 7.15 7.15 0.0M
2023-02-28 7.00 7.00 7.00 7.00 0.0M
2023-02-27 6.92 6.92 6.91 6.92 0.0M
2023-02-24 6.90 6.95 6.90 6.90 0.0M
2023-02-23 6.91 6.96 6.90 6.90 0.0M
2023-02-22 6.95 6.95 6.95 6.95 0.0M
2023-02-21 6.95 6.95 6.90 6.95 0.0M
2023-02-16 7.00 7.00 6.97 7.00 0.0M
2023-02-13 7.05 7.05 7.05 7.05 0.0M
2023-02-10 7.02 7.09 7.02 7.05 0.0M
2023-02-09 7.03 7.03 7.03 7.03 0.0M
2023-02-08 7.06 7.06 6.95 7.00 0.0M
2023-02-06 7.17 7.17 7.10 7.11 0.0M
2023-02-03 7.30 7.30 7.30 7.30 0.0M
2023-02-02 7.20 7.20 7.20 7.20 0.0M
2023-01-31 6.86 7.00 6.86 7.00 0.0M
2023-01-30 7.00 7.00 6.93 7.00 0.0M
2023-01-27 7.00 7.00 7.00 7.00 0.0M
2023-01-26 6.90 6.90 6.90 6.90 0.0M
2023-01-25 7.00 7.00 7.00 7.00 0.0M
2023-01-24 7.00 7.00 7.00 7.00 0.0M
2023-01-23 7.05 7.05 7.00 7.00 0.0M
2023-01-19 7.04 7.04 6.95 6.95 0.0M
2023-01-18 7.03 7.03 7.03 7.03 0.0M
2023-01-17 7.25 7.25 7.25 7.25 0.0M
2023-01-13 7.05 7.05 7.05 7.05 0.0M
2023-01-12 7.03 7.03 7.03 7.03 0.0M
2023-01-11 7.03 7.03 7.03 7.03 0.0M
2023-01-09 7.01 7.01 7.01 7.01 0.0M
2023-01-06 7.00 7.00 7.00 7.00 0.0M
2023-01-05 7.20 7.45 7.00 7.00 0.0M
2023-01-04 7.30 7.30 7.05 7.20 0.0M
2023-01-03 7.10 7.76 7.10 7.75 0.0M