—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Procept Biorobotics Corp（PRCT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1618.3518.6717.5217.57-3.20%1,199,100
2026-10-1517.5818.2317.5818.15+3.66%1,247,800
2026-10-1419.0019.0217.4917.51-8.32%1,725,600
2026-10-1319.7319.8718.6819.10-2.40%1,814,400
2026-10-1218.4819.8018.4619.57+6.36%2,045,300
2026-10-0917.7818.4417.7818.40+2.79%1,113,900
2026-10-0817.8018.0317.5217.90-0.06%1,180,400
2026-10-0717.6318.4617.6317.91+2.28%1,149,500
2026-10-0617.8218.0017.2217.51-1.74%949,300
2026-10-0517.1618.0917.1317.82+3.85%971,000
2026-10-0217.1917.9116.9517.16+0.82%1,240,700
2026-10-0118.2618.4616.7417.02-6.59%1,604,700
2026-09-3018.0918.5017.6818.22+0.00%1,594,600
2026-09-2917.3718.6716.8018.22+5.62%2,186,700
2026-09-2817.2317.4616.8017.25+0.29%1,749,300
2026-09-2517.3717.6917.0517.20-1.71%1,952,400
2026-09-2418.2218.4017.2517.50-3.26%1,350,400
2026-09-2318.3418.6217.9518.09-1.84%914,700
2026-09-2218.8719.2018.4018.43-0.43%1,172,100
2026-09-2119.3119.3818.4118.51-4.09%1,114,500
2026-09-1819.4219.5118.9919.30-0.87%1,491,200
2026-09-1719.5819.5819.0419.47+0.15%850,000
2026-09-1619.2019.9618.9019.44+0.73%1,295,800
2026-09-1520.8220.9119.2319.30-8.18%1,997,900
2026-09-1420.5821.5020.5821.02+3.14%1,682,800
2026-09-1120.2320.6719.5520.38+1.54%1,573,200
2026-09-1020.4220.6519.7620.07-3.23%975,500
2026-09-0921.2221.4420.6020.74-2.86%1,069,600
2026-09-0822.4822.5620.8521.35-6.20%1,782,600
2026-09-0421.1922.8420.8922.76+6.50%1,275,000
2026-09-0322.1322.4920.8421.37-2.73%861,000
2026-09-0220.8622.0920.8021.97+5.07%1,277,800
2026-09-0121.1521.2320.3320.91-1.37%1,070,100
2026-08-3120.7621.2620.3821.20+1.78%939,800
2026-08-2820.7620.9720.4220.83+1.12%687,200
2026-08-2721.3421.3420.4620.60-2.23%1,107,400
2026-08-2621.2821.4120.8821.07-2.45%770,300
2026-08-2521.2521.6721.0421.60+1.65%595,427
2026-08-2421.6621.6821.0421.25-1.98%756,581
2026-08-2120.7722.0020.7721.68+4.58%821,800
2026-08-2021.8721.9020.6920.73-5.39%1,293,400
2026-08-1921.6922.2021.5921.91+2.77%636,000
2026-08-1821.1021.8821.1021.32+1.09%819,400
2026-08-1721.2821.6320.7821.09-2.59%998,800
2026-08-1422.1022.1021.4021.65-1.37%751,200
2026-08-1321.2522.8021.1621.95+3.29%1,239,100
2026-08-1222.4522.6821.1821.25-7.16%1,156,100
2026-08-1121.5022.9321.1922.89+5.44%1,398,200
2026-08-1021.1822.2220.8321.71+6.37%2,015,500
2026-08-0720.0421.2619.7720.41+1.90%1,762,100
2026-08-0618.8820.0617.6620.03+3.57%2,302,100
2026-08-0517.4619.6217.1219.34+5.80%5,458,600
2026-08-0417.5718.4917.5518.28-0.54%3,733,000
2026-08-0318.8719.1717.8418.38-1.29%2,900,500
2026-07-3118.0118.6717.7118.62+3.44%1,179,100
2026-07-3017.8518.0917.4418.00+0.67%1,211,000
2026-07-2917.9018.3317.7417.88-1.11%991,800
2026-07-2817.2718.3217.2718.08+2.20%1,581,500
2026-07-2716.9718.1416.8617.69+5.99%1,344,400
2026-07-2417.5817.8116.6616.69-4.90%1,886,400
2026-07-2317.7017.9017.1717.55-0.85%1,532,600
2026-07-2218.5018.5317.6317.70-4.43%1,138,200
2026-07-2118.8019.0918.4118.52-3.64%1,129,600
2026-07-2019.0219.5418.6119.22+0.00%1,151,300
2026-07-1718.9119.3718.1119.22+0.10%2,120,000
2026-07-1619.3519.7218.9419.20+0.26%1,586,900
2026-07-1519.1019.3417.9619.15-0.83%2,391,900
2026-07-1420.6421.1818.6619.31-9.00%1,890,200
2026-07-1321.0821.5620.9221.22+1.58%1,084,900
2026-07-1020.1321.0019.6320.89+5.77%1,229,900
2026-07-0919.8720.4619.5519.75-0.23%1,540,100
2026-07-0820.7520.9619.7219.80-5.87%2,024,200
2026-07-0721.3921.7220.2621.03-0.85%1,449,000
2026-07-0620.7021.8820.2121.21+0.86%1,407,700
2026-07-0223.8324.0920.7021.03-10.40%1,730,600
2026-07-0122.9324.2022.8923.47+3.94%1,349,500
2026-06-3022.4522.7321.7422.58+0.00%1,302,600
2026-06-2922.7723.4621.9922.58+0.09%1,127,100
2026-06-2621.5522.8021.4622.56+4.98%2,650,100
2026-06-2520.6021.5120.2421.49+3.07%1,738,600
2026-06-2421.5222.0120.8320.85+1.21%1,831,400
2026-06-2321.2621.5019.9220.60-2.18%2,025,900
2026-06-2221.5622.3220.9021.06-3.04%1,232,100
2026-06-1821.0021.8920.7021.72+3.87%1,781,500
2026-06-1721.9722.6320.6720.91-5.38%2,798,900
2026-06-1623.2223.3721.9122.10-4.82%3,468,000
2026-06-1525.2825.4522.4623.22-9.67%3,211,300
2026-06-1227.5127.5325.1925.70-7.17%1,377,900
2026-06-1128.1728.1725.5927.69-4.81%2,589,300
2026-06-1028.6329.4528.3529.09+1.08%848,200
2026-06-0928.4029.7428.3828.78+1.52%1,294,600
2026-06-0827.7329.4127.7128.35+1.87%1,312,500
2026-06-0527.0427.8926.5927.83+3.07%1,059,400
2026-06-0426.8827.4826.4127.00+2.54%874,400
2026-06-0326.5626.6625.9526.33-1.61%732,900
2026-06-0227.7727.8026.2526.76-3.95%919,000
2026-06-0126.2628.8226.0627.86+5.81%1,453,400
2026-05-2927.1327.3726.3126.33-3.20%901,800
2026-05-2826.1527.3325.8327.20+2.80%1,149,100
2026-05-2727.4527.4526.0726.46-3.61%1,050,600
2026-05-2628.9229.5027.3127.45-5.34%1,452,200
2026-05-2228.9429.6228.6629.00+0.24%1,119,400
2026-05-2128.1929.3927.7428.93+2.92%1,408,100
2026-05-2025.6928.1425.3928.11+8.49%1,458,900
2026-05-1926.0226.5225.3425.91-0.38%1,299,800
2026-05-1826.1026.7724.8526.01-0.42%1,648,900
2026-05-1526.2426.8825.7626.12-0.99%2,135,600
2026-05-1426.0726.7625.4126.38+2.65%1,410,300
2026-05-1328.2029.1025.4425.70-10.42%2,758,800
2026-05-1226.5028.7826.4528.69+8.47%2,978,600
2026-05-1125.3627.8125.0026.45+4.13%2,363,800
2026-05-0825.5025.6124.4825.40-0.16%1,370,300
2026-05-0724.8025.6124.5925.44+2.58%1,040,400
2026-05-0625.0325.4124.2624.80-1.51%1,139,100
2026-05-0524.9925.2724.2525.18+1.41%893,700
2026-05-0424.6325.2624.4824.83+0.81%1,295,400
2026-05-0124.4124.9923.1624.63+2.45%1,215,600
2026-04-3024.0826.1321.7024.04+10.73%4,091,600
2026-04-2922.8223.3721.2821.71-5.73%2,158,900
2026-04-2824.2124.4522.5223.03-4.40%1,368,900
2026-04-2724.3025.1423.9124.09-1.11%1,183,900
2026-04-2424.3024.6223.3324.36+0.50%1,189,200
2026-04-2325.0925.3223.6924.24-3.46%1,511,900
2026-04-2224.9725.7824.7325.11+1.41%1,160,600
2026-04-2125.7325.9324.7524.76-3.77%779,800
2026-04-2024.9725.9724.8025.73+2.35%1,037,200
2026-04-1724.6925.5124.6925.14+2.53%755,600
2026-04-1625.8726.0124.4224.52-4.48%924,900
2026-04-1524.8525.8624.8525.67+4.39%974,400
2026-04-1423.7024.8523.5424.59+4.82%1,045,400
2026-04-1323.2923.7722.8423.46+1.12%1,835,100
2026-04-1023.5223.8022.8123.20-0.30%1,129,800
2026-04-0923.6924.0122.9623.27-2.51%1,116,600
2026-04-0824.2025.0023.8323.87+2.93%1,836,200
2026-04-0723.5923.7823.0323.19-2.48%1,626,900
2026-04-0625.1525.6123.7623.78-5.33%1,757,100
2026-04-0224.9226.0424.5025.12-0.95%799,200
2026-04-0125.1026.3925.0325.36+1.40%1,143,100
2026-03-3125.6026.3624.9525.01-2.11%1,191,000
2026-03-3025.9626.1624.6425.55-3.07%977,000
2026-03-2724.9127.0824.1026.36+5.15%2,053,500
2026-03-2624.8525.8124.6525.07+0.52%1,372,900
2026-03-2525.3025.9024.6424.94-0.64%927,300
2026-03-2425.7925.9425.0725.10-3.54%1,014,500
2026-03-2325.8526.4825.2526.02+0.89%896,900
2026-03-2025.9626.2425.0925.79+0.43%1,220,500
2026-03-1926.1226.4524.7925.68-1.87%1,021,700
2026-03-1826.8727.1425.9626.17-4.35%1,459,300
2026-03-1728.2528.6827.3327.36-2.25%1,479,600
2026-03-1627.1328.1926.9727.99+3.17%1,524,800
2026-03-1326.1227.3926.0027.13+3.87%1,711,500
2026-03-1227.1827.3725.9026.12-6.04%1,741,400
2026-03-1124.1327.8723.7127.80+15.02%3,755,400
2026-03-1026.8727.0023.9924.17-4.32%2,516,775
2026-03-0923.8125.4423.3125.26+4.29%2,212,601
2026-03-0624.0624.7122.7724.22-4.46%2,416,300
2026-03-0526.3326.9825.0525.35-4.56%1,912,800
2026-03-0426.4827.0826.1126.56+1.14%1,306,700
2026-03-0325.3726.4623.7526.26+1.39%2,740,600
2026-03-0222.1625.9521.8525.90+14.15%4,446,900
2026-02-2723.1023.5222.3522.69-3.98%4,471,100
2026-02-2619.6124.1019.3523.63-15.12%9,027,900
2026-02-2527.6128.4626.6627.84+2.13%2,518,300
2026-02-2427.2928.3226.8027.26-0.37%1,329,300
2026-02-2327.0327.5926.3527.36+0.33%1,574,600
2026-02-2026.6127.3826.2327.27+1.91%1,758,400
2026-02-1927.5427.6426.4526.76-3.46%1,146,000
2026-02-1828.0328.1227.5727.72-1.42%1,718,700
2026-02-1728.0928.5927.5028.12+1.19%919,800
2026-02-1327.9728.8627.5627.79-1.07%887,500
2026-02-1228.5729.5727.6228.09-1.44%1,255,000
2026-02-1129.9729.9727.8628.50-4.84%1,305,000
2026-02-1029.7030.0229.1229.95+2.53%1,029,500
2026-02-0928.1429.4326.9329.21+1.64%1,091,500
2026-02-0627.5028.7726.6628.74+4.89%1,488,600
2026-02-0529.1529.5527.2327.40-5.29%1,498,700
2026-02-0429.2029.9327.8928.93-0.89%1,651,100
2026-02-0329.1429.7428.2029.19+0.17%849,300
2026-02-0228.6929.7628.5329.14+0.62%764,900
2026-01-3028.9629.9528.5928.96-0.55%989,000
2026-01-2929.9530.0128.6229.12-3.00%871,800
2026-01-2830.8331.0229.8330.02-2.47%721,600
2026-01-2729.9431.3429.6530.78+3.95%1,710,700
2026-01-2629.0429.9328.7629.61+1.65%1,232,200
2026-01-2330.6730.6729.1229.13-5.21%1,244,100
2026-01-2231.1932.0530.5530.73-0.71%1,211,700
2026-01-2130.3130.9629.6430.95+2.11%1,135,000
2026-01-2030.0031.2629.7730.31-0.23%1,172,600
2026-01-1630.2231.2129.6930.38-0.39%1,485,100
2026-01-1531.1931.7130.3130.50-2.77%979,500
2026-01-1430.2931.7529.6231.37+2.58%1,153,400
2026-01-1331.7431.9430.2130.58-2.39%800,700
2026-01-1232.8732.8731.0631.33-4.57%1,011,800
2026-01-0934.5635.1231.8632.83-4.79%947,000
2026-01-0833.7335.2033.4434.48+1.65%709,900
2026-01-0734.6334.6733.6833.92-2.28%887,300
2026-01-0633.1235.4032.9634.71+4.80%1,862,000
2026-01-0531.4033.2731.4033.12+7.67%1,534,100
2026-01-0231.6631.7530.6030.76-2.23%909,100
2025-12-3131.3831.5731.0031.46-0.22%1,048,000
2025-12-3031.8131.9331.2331.53-1.93%735,000
2025-12-2932.4532.9431.9032.15-0.80%899,800
2025-12-2632.5332.6231.7832.41-1.43%750,200
2025-12-2432.8333.2832.2932.88+0.49%494,800
2025-12-2333.9834.1532.6932.72-4.50%1,113,500
2025-12-2232.0634.8832.0034.26+6.86%1,540,100
2025-12-1932.6333.0731.7032.06-2.05%1,756,700
2025-12-1834.3034.5032.3832.73-3.11%1,361,500
2025-12-1735.8036.6033.7533.78-5.27%1,078,100
2025-12-1636.1736.2034.5835.66-1.22%996,100
2025-12-1536.2336.9035.3736.10+0.31%1,245,200
2025-12-1237.1137.1235.8235.99-0.11%1,261,800
2025-12-1135.8136.6635.6736.03+0.90%751,400
2025-12-1034.8135.8534.7435.71+2.03%1,296,700
2025-12-0933.9935.7933.8035.00+2.85%1,921,100
2025-12-0833.6235.1033.2734.03-5.10%2,721,300
2025-12-0535.5338.1135.5035.86+1.21%2,303,300
2025-12-0433.4436.0333.0135.43+6.78%2,377,200
2025-12-0329.7833.2629.6633.18+12.36%2,364,100
2025-12-0230.3830.8129.0429.53-2.89%1,415,100
2025-12-0131.0731.3030.1230.41-4.01%1,185,200
2025-11-2831.7831.8131.2131.68+0.00%423,700
2025-11-2632.3832.9331.1031.68-1.83%1,124,300
2025-11-2530.3932.7830.0332.27+7.53%2,266,900
2025-11-2429.8630.7129.7130.01+0.50%1,279,700
2025-11-2128.0230.6527.8029.86+7.06%2,518,700
2025-11-2028.0928.7327.8427.89-0.14%1,568,500
2025-11-1928.3028.5427.8427.93-1.65%1,399,600
2025-11-1828.9129.2228.2828.40-2.34%1,883,000
2025-11-1729.3129.6628.8029.08-2.05%1,536,500
2025-11-1430.0230.4329.5029.69-2.40%1,114,900
2025-11-1330.6031.1530.3230.42-1.14%958,100
2025-11-1231.2731.4430.5130.77-1.82%1,024,700
2025-11-1131.0131.7930.9131.34+1.29%1,107,600
2025-11-1032.0432.5230.8630.94-3.07%1,428,000
2025-11-0730.6331.9629.7831.92+1.98%3,163,600
2025-11-0631.8232.2930.8031.30-0.98%1,916,000
2025-11-0532.7335.5031.1431.61-9.74%4,328,000
2025-11-0434.4535.7033.9735.02+1.48%2,676,200
2025-11-0334.0034.9733.3834.51+1.41%1,776,800
2025-10-3134.8834.8833.6834.03-1.02%1,021,500
2025-10-3035.8736.2934.3634.38-4.31%1,085,300
2025-10-2936.8737.1135.5935.93-2.76%1,583,400
2025-10-2836.1537.2835.7536.95+1.65%1,330,900
2025-10-2735.8036.8335.6036.35+3.89%1,587,400
2025-10-2434.9836.4934.7834.99+1.07%1,259,200
2025-10-2335.0035.5534.3134.62-1.37%901,300
2025-10-2235.2436.7234.7535.10+1.42%1,435,000
2025-10-2134.7035.2133.8634.61-0.32%836,400
2025-10-2033.4335.2633.1634.72+5.31%1,237,300

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：5月（+8.32%）。最も弱い月：7月（-17.46%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Procept Biorobotics Corp（PRCT）の直近終値は？

2026-10-16 時点で 17.57。Closelookデータレイクの日次価格記録より。

PRCT の52週高値・安値は？

直近52週間で高値 38.11、安値 16.66（2026-10-16 時点）。

Procept Biorobotics Corp が歴史的に最も強い月と弱い月は？

歴史的に、PRCT の最も強い月は 5月（平均 +8.32%）、最も弱い月は 7月（平均 -17.46%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。