プログレス・ソフトウェア (PRGS)

PRGS
🏛️ アメリカ →
42.72
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
2025-09-29 42.21 43.60 41.89 42.72 2.3M
2025-09-26 41.17 42.41 40.95 42.02 1.1M
2025-09-25 41.00 41.22 40.29 41.20 0.7M
2025-09-24 40.91 41.50 40.89 41.14 0.6M
2025-09-23 42.25 42.48 40.85 40.98 0.9M
2025-09-22 41.96 42.38 41.71 42.25 1.4M
2025-09-19 43.59 43.67 41.94 41.96 1.6M
2025-09-18 42.18 43.49 42.18 43.45 0.8M
2025-09-17 42.32 43.03 41.70 41.91 0.7M
2025-09-16 41.28 42.32 41.25 42.11 0.6M
2025-09-15 42.11 42.51 41.37 41.43 0.7M
2025-09-12 43.01 43.03 41.85 41.94 0.6M
2025-09-11 42.43 43.22 42.20 43.01 0.6M
2025-09-10 42.87 43.32 42.16 42.39 0.8M
2025-09-09 43.40 43.49 42.61 42.91 0.7M
2025-09-08 43.56 43.93 42.93 43.20 0.8M
2025-09-05 44.46 45.09 43.51 43.56 0.8M
2025-09-04 44.80 44.80 43.66 44.18 0.6M
2025-09-03 44.50 44.88 43.96 44.80 0.6M
2025-09-02 45.63 45.94 44.26 44.64 0.7M
2025-08-29 46.27 46.65 46.03 46.29 0.4M
2025-08-28 46.80 47.00 46.11 46.31 0.5M
2025-08-27 45.56 46.85 45.46 46.84 0.5M
2025-08-26 45.93 46.47 45.34 45.38 0.5M
2025-08-25 46.44 46.61 46.01 46.06 0.5M
2025-08-22 44.97 46.79 44.90 46.70 0.7M
2025-08-21 44.29 44.77 43.85 44.71 0.7M
2025-08-20 45.10 45.80 44.42 44.56 0.7M
2025-08-19 45.82 46.59 45.06 45.12 0.7M
2025-08-18 45.66 46.26 45.39 45.56 0.5M
2025-08-15 45.21 45.97 45.05 45.73 0.7M
2025-08-14 45.63 45.92 44.83 44.95 0.7M
2025-08-13 44.53 46.45 43.85 46.11 1.2M
2025-08-12 43.25 44.45 43.12 44.32 0.9M
2025-08-11 43.81 44.53 43.24 43.26 1.0M
2025-08-08 43.75 44.07 43.11 43.92 0.9M
2025-08-07 44.82 45.00 42.88 43.62 0.9M
2025-08-06 44.26 44.67 43.53 44.39 1.1M
2025-08-05 45.33 45.36 44.28 44.34 1.0M
2025-08-04 46.14 46.50 44.88 45.31 1.5M
2025-08-01 48.00 48.47 45.93 46.04 1.1M
2025-07-31 48.98 49.27 48.08 48.08 0.9M
2025-07-30 49.88 49.88 48.82 49.12 0.6M
2025-07-29 49.62 49.99 48.93 49.50 0.6M
2025-07-28 50.74 50.98 49.35 49.49 0.8M
2025-07-25 50.21 51.28 49.72 50.82 1.0M
2025-07-24 50.19 50.26 49.33 49.97 0.8M
2025-07-23 49.03 49.57 48.68 49.46 0.9M
2025-07-22 47.97 49.01 47.79 48.93 0.9M
2025-07-21 47.57 48.26 47.45 47.79 0.8M
2025-07-18 48.95 48.95 47.42 47.47 0.7M
2025-07-17 48.65 49.00 48.26 48.72 0.8M
2025-07-16 47.88 48.55 47.52 48.51 1.0M
2025-07-15 48.76 49.17 47.56 47.66 1.7M
2025-07-14 49.69 50.00 48.78 48.80 1.3M
2025-07-11 50.39 50.56 49.15 49.62 1.5M
2025-07-10 51.23 51.36 50.04 50.64 1.5M
2025-07-09 52.81 53.17 51.22 51.52 1.9M
2025-07-08 51.58 53.71 51.58 52.73 2.0M
2025-07-07 53.77 54.28 51.51 51.54 2.2M
2025-07-03 54.41 54.81 53.50 54.45 1.0M
2025-07-02 55.63 56.58 53.57 53.90 2.2M
2025-07-01 60.87 60.87 55.05 55.52 5.2M
2025-06-30 65.21 65.50 63.10 63.84 2.5M
2025-06-27 64.09 64.70 63.29 63.76 1.0M
2025-06-26 63.68 64.20 63.19 63.75 0.4M
2025-06-25 64.56 64.65 63.36 63.57 0.5M
2025-06-24 64.06 64.73 63.47 64.56 0.6M
2025-06-23 62.42 63.62 62.02 63.56 0.5M
2025-06-20 63.26 63.55 62.05 62.57 0.9M
2025-06-18 63.24 64.02 62.92 63.01 0.3M
2025-06-17 62.57 64.12 62.38 63.47 0.5M
2025-06-16 62.88 63.53 62.81 63.23 0.4M
2025-06-13 62.47 63.26 62.24 62.62 0.3M
2025-06-12 63.09 63.50 62.83 63.24 0.2M
2025-06-11 64.70 64.70 62.65 63.09 0.6M
2025-06-10 64.24 64.84 64.12 64.66 0.3M
2025-06-09 64.30 64.46 63.78 64.28 0.3M
2025-06-06 63.97 64.24 63.49 64.18 0.3M
2025-06-05 63.20 63.81 63.07 63.59 0.3M
2025-06-04 62.75 63.52 62.75 63.06 0.3M
2025-06-03 61.91 63.25 61.84 63.03 0.4M
2025-06-02 61.23 61.85 60.97 61.81 0.3M
2025-05-30 60.80 61.72 60.54 61.56 0.5M
2025-05-29 61.40 61.82 60.44 61.07 0.4M
2025-05-28 61.66 62.37 61.16 61.36 0.2M
2025-05-27 61.60 61.99 61.31 61.83 0.4M
2025-05-23 60.67 61.25 59.41 61.07 0.3M
2025-05-22 61.59 61.81 61.22 61.28 0.4M
2025-05-21 62.44 62.71 61.71 61.84 0.6M
2025-05-20 62.75 63.24 62.42 63.15 0.4M
2025-05-19 62.65 63.10 62.25 62.89 0.7M
2025-05-16 62.29 63.13 62.25 63.12 0.4M
2025-05-15 61.99 62.83 61.99 62.62 0.5M
2025-05-14 62.14 62.50 61.50 61.80 0.4M
2025-05-13 62.12 62.63 61.77 62.52 0.3M
2025-05-12 62.24 62.44 60.82 62.05 0.7M
2025-05-09 61.59 61.69 60.78 60.90 0.4M
2025-05-08 61.21 62.24 60.74 61.76 0.3M
2025-05-07 60.80 61.31 60.57 61.02 0.3M
2025-05-06 60.30 61.04 60.04 60.73 0.5M
2025-05-05 60.61 61.43 60.61 60.68 0.3M
2025-05-02 60.86 61.32 60.54 61.14 0.5M
2025-05-01 60.60 60.89 59.99 60.13 0.3M
2025-04-30 59.33 60.09 58.84 59.96 0.5M
2025-04-29 59.10 60.00 59.10 59.89 0.4M
2025-04-28 59.19 59.69 58.62 59.18 0.3M
2025-04-25 59.09 59.29 58.41 59.11 0.6M
2025-04-24 58.27 59.14 58.15 59.07 0.5M
2025-04-23 58.15 59.76 57.37 58.36 1.3M
2025-04-22 55.58 56.73 55.17 56.64 0.5M
2025-04-21 55.46 55.58 54.32 54.83 0.4M
2025-04-17 56.01 56.43 55.57 56.00 0.4M
2025-04-16 56.63 57.38 55.71 56.07 0.5M
2025-04-15 57.93 57.94 56.78 57.08 0.4M
2025-04-14 58.15 58.67 56.75 57.46 0.3M
2025-04-11 56.54 57.84 55.85 57.70 0.6M
2025-04-10 55.69 57.43 55.52 56.84 0.7M
2025-04-09 54.25 57.63 54.02 57.38 1.2M
2025-04-08 57.80 58.82 54.00 54.68 0.9M
2025-04-07 53.74 57.46 53.71 56.45 1.1M
2025-04-04 56.29 57.63 56.02 56.17 1.0M
2025-04-03 56.93 58.70 56.91 57.99 1.1M
2025-04-02 56.92 59.34 56.70 58.98 1.3M
2025-04-01 54.50 57.96 54.35 57.76 2.6M
2025-03-31 51.25 52.00 50.68 51.51 1.3M
2025-03-28 53.64 53.64 51.35 51.39 1.0M
2025-03-27 54.16 54.27 53.43 53.52 0.6M
2025-03-26 55.04 55.74 53.80 54.25 0.7M
2025-03-25 54.95 55.48 54.58 55.16 1.0M
2025-03-24 54.90 55.68 54.42 55.00 0.8M
2025-03-21 53.94 54.80 53.74 54.43 2.1M
2025-03-20 55.04 55.49 54.08 54.22 0.4M
2025-03-19 55.61 56.26 54.81 55.41 0.4M
2025-03-18 54.95 55.72 54.53 55.65 0.4M
2025-03-17 55.20 55.90 54.67 55.34 0.5M
2025-03-14 53.88 55.46 53.73 55.23 0.9M
2025-03-13 54.34 54.43 53.59 53.69 0.4M
2025-03-12 55.29 55.47 54.46 54.57 0.5M
2025-03-11 56.25 56.25 54.91 55.14 0.6M
2025-03-10 56.94 57.40 55.87 56.24 0.5M
2025-03-07 55.46 57.31 55.21 57.23 0.7M
2025-03-06 55.41 56.07 54.91 55.61 0.5M
2025-03-05 54.89 56.17 54.89 55.90 0.5M
2025-03-04 53.77 55.31 53.65 54.98 0.5M
2025-03-03 54.79 54.99 53.93 54.04 0.8M
2025-02-28 54.40 54.97 53.91 54.64 0.8M
2025-02-27 55.60 55.68 54.28 54.31 0.5M
2025-02-26 56.60 56.88 55.51 55.53 0.7M
2025-02-25 55.93 57.14 55.71 56.71 0.6M
2025-02-24 55.45 56.19 55.11 55.89 0.8M
2025-02-21 56.56 56.84 55.04 55.10 0.6M
2025-02-20 56.56 56.87 56.16 56.56 0.7M
2025-02-19 57.15 57.22 56.49 56.66 0.4M
2025-02-18 57.21 57.88 56.91 57.72 0.8M
2025-02-14 58.10 58.47 56.86 57.32 0.9M
2025-02-13 57.36 58.00 56.84 57.91 0.3M
2025-02-12 56.82 57.64 56.46 57.09 0.8M
2025-02-11 57.55 57.94 57.04 57.43 0.7M
2025-02-10 57.81 59.17 57.66 58.00 0.6M
2025-02-07 57.45 57.45 56.63 57.19 0.5M
2025-02-06 57.59 57.64 56.81 57.22 0.9M
2025-02-05 57.33 57.87 57.28 57.63 0.5M
2025-02-04 56.80 57.45 56.42 57.33 0.7M
2025-02-03 56.24 56.90 55.20 56.67 1.2M
2025-01-31 57.23 57.93 56.52 57.33 0.7M
2025-01-30 56.54 57.35 56.54 57.00 0.9M
2025-01-29 55.70 56.43 55.41 56.30 1.0M
2025-01-28 54.61 56.26 54.38 55.96 1.0M
2025-01-27 53.10 55.40 53.10 54.50 1.4M
2025-01-24 54.33 54.60 52.84 53.00 1.3M
2025-01-23 56.82 57.27 53.75 54.12 2.1M
2025-01-22 60.85 61.34 56.32 57.26 2.9M
2025-01-21 63.42 64.11 63.21 63.52 0.7M
2025-01-17 64.30 64.43 62.82 62.94 0.5M
2025-01-16 63.34 64.34 63.34 63.72 0.4M
2025-01-15 63.20 63.43 62.43 63.34 0.4M
2025-01-14 62.25 63.05 62.23 62.49 0.5M
2025-01-13 61.84 62.47 61.76 62.09 0.4M
2025-01-10 62.53 63.02 61.93 62.20 0.5M
2025-01-08 63.92 64.16 63.16 63.33 0.3M
2025-01-07 65.02 65.36 63.89 64.15 0.7M
2025-01-06 65.31 65.60 64.83 65.01 0.3M
2025-01-03 64.70 65.30 64.53 65.26 0.3M
2025-01-02 65.73 65.73 64.51 64.71 0.2M