日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

プロトコーポレーション(4298)の株価時系列情報

プロトコーポレーション(4298)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 2,420 2,430 2,400 2,405 6,600
2009/12/29 2,395 2,410 2,395 2,410 25,400
2009/12/28 2,420 2,420 2,385 2,390 6,300
2009/12/25 2,400 2,425 2,385 2,415 3,400
2009/12/24 2,435 2,440 2,390 2,400 10,200
2009/12/22 2,420 2,435 2,420 2,435 6,100
2009/12/21 2,460 2,460 2,415 2,415 13,100
2009/12/18 2,450 2,455 2,440 2,450 7,000
2009/12/17 2,490 2,490 2,465 2,470 4,600
2009/12/16 2,475 2,475 2,475 2,475 2,400
2009/12/15 2,450 2,490 2,450 2,475 2,600
2009/12/14 2,455 2,455 2,425 2,450 13,300
2009/12/11 2,440 2,445 2,425 2,445 6,200
2009/12/10 2,555 2,555 2,415 2,445 12,000
2009/12/09 2,530 2,530 2,520 2,520 1,400
2009/12/08 2,545 2,545 2,520 2,530 1,700
2009/12/07 2,565 2,565 2,550 2,555 3,000
2009/12/04 2,570 2,570 2,545 2,545 11,100
2009/12/03 2,535 2,550 2,530 2,545 13,700
2009/12/02 2,530 2,570 2,515 2,535 16,800
2009/12/01 2,590 2,590 2,430 2,530 8,000
2009/11/30 2,510 2,530 2,400 2,530 11,900
2009/11/27 2,525 2,525 2,450 2,470 4,600
2009/11/26 2,380 2,560 2,350 2,530 8,300
2009/11/25 2,340 2,350 2,315 2,350 30,400
2009/11/24 2,415 2,420 2,295 2,350 53,400
2009/11/20 2,410 2,425 2,380 2,415 14,400
2009/11/19 2,430 2,450 2,405 2,415 4,300
2009/11/18 2,405 2,465 2,370 2,405 18,100
2009/11/17 2,500 2,545 2,310 2,370 24,800
2009/11/16 2,650 2,670 2,480 2,480 28,600
2009/11/13 2,635 2,690 2,635 2,690 6,200
2009/11/12 2,670 2,690 2,615 2,660 12,900
2009/11/11 2,700 2,700 2,665 2,690 3,700
2009/11/10 2,730 2,735 2,690 2,700 3,700
2009/11/09 2,710 2,715 2,660 2,700 9,000
2009/11/06 2,810 2,820 2,695 2,700 8,600
2009/11/05 2,845 2,860 2,800 2,850 5,100
2009/11/04 2,895 2,930 2,845 2,930 16,700
2009/11/02 2,760 2,785 2,710 2,745 8,000
2009/10/30 2,830 2,830 2,725 2,795 15,100
2009/10/29 2,830 2,830 2,750 2,825 6,300
2009/10/28 2,950 2,950 2,795 2,830 14,600
2009/10/27 2,935 2,950 2,935 2,940 3,500
2009/10/26 2,980 2,995 2,950 2,950 2,700
2009/10/23 2,990 2,990 2,965 2,980 7,400
2009/10/22 2,955 2,995 2,925 2,995 3,700
2009/10/21 3,000 3,010 2,950 2,955 5,800
2009/10/20 3,000 3,010 2,990 3,010 4,400
2009/10/19 3,000 3,000 2,980 2,995 1,700
2009/10/16 3,010 3,010 2,925 2,960 10,900
2009/10/15 2,995 3,030 2,955 3,030 8,900
2009/10/14 3,010 3,030 2,975 2,995 9,600
2009/10/13 2,955 3,090 2,925 3,020 13,000
2009/10/09 2,895 2,920 2,885 2,915 5,400
2009/10/08 2,865 2,890 2,840 2,875 4,600
2009/10/07 2,870 2,870 2,800 2,835 4,100
2009/10/06 2,800 2,890 2,800 2,870 5,300
2009/10/05 2,810 2,815 2,805 2,805 4,000
2009/10/02 2,815 2,820 2,800 2,815 6,400
2009/10/01 2,810 2,815 2,800 2,815 2,300
2009/09/30 2,800 2,820 2,795 2,820 4,500
2009/09/29 2,790 2,790 2,660 2,720 7,200
2009/09/28 2,830 2,840 2,780 2,790 3,900
2009/09/25 2,800 2,830 2,800 2,830 2,000
2009/09/24 2,820 2,845 2,820 2,830 23,800
2009/09/18 2,820 2,825 2,810 2,825 2,800
2009/09/17 2,820 2,820 2,800 2,810 4,700
2009/09/16 2,800 2,805 2,790 2,800 9,000
2009/09/15 2,820 2,820 2,800 2,800 4,800
2009/09/14 2,815 2,820 2,800 2,815 7,800
2009/09/11 2,790 2,820 2,785 2,800 8,700
2009/09/10 2,760 2,785 2,760 2,780 11,400
2009/09/09 2,780 2,785 2,765 2,775 4,200
2009/09/08 2,750 2,755 2,725 2,745 3,900
2009/09/07 2,725 2,750 2,725 2,750 9,400
2009/09/04 2,725 2,735 2,685 2,725 11,300
2009/09/03 2,710 2,735 2,710 2,725 6,900
2009/09/02 2,680 2,755 2,660 2,730 10,700
2009/09/01 2,630 2,750 2,625 2,720 14,600
2009/08/31 2,660 2,665 2,620 2,630 3,200
2009/08/28 2,635 2,650 2,620 2,630 13,500
2009/08/27 2,650 2,655 2,615 2,615 11,100
2009/08/26 2,655 2,655 2,615 2,620 4,300
2009/08/25 2,680 2,680 2,640 2,655 11,900
2009/08/24 2,640 2,700 2,640 2,665 8,300
2009/08/21 2,685 2,690 2,660 2,670 5,800
2009/08/20 2,695 2,725 2,655 2,690 10,700
2009/08/19 2,775 2,775 2,740 2,775 3,200
2009/08/18 2,700 2,780 2,690 2,780 11,700
2009/08/17 2,730 2,730 2,720 2,720 900
2009/08/14 2,770 2,775 2,720 2,730 6,300
2009/08/13 2,800 2,800 2,730 2,770 6,500
2009/08/12 2,655 2,810 2,645 2,800 15,900
2009/08/11 2,675 2,675 2,650 2,650 4,000
2009/08/10 2,635 2,685 2,610 2,685 5,800
2009/08/07 2,610 2,630 2,610 2,630 11,500
2009/08/06 2,655 2,655 2,610 2,630 12,200
2009/08/05 2,665 2,685 2,640 2,670 8,400
2009/08/04 2,750 2,750 2,700 2,705 9,000
2009/08/03 2,795 2,850 2,745 2,775 10,000
2009/07/31 2,780 2,900 2,745 2,815 11,800
2009/07/30 2,710 2,710 2,635 2,700 7,500
2009/07/29 2,665 2,710 2,665 2,710 12,900
2009/07/28 2,735 2,750 2,700 2,745 9,800
2009/07/27 2,695 2,725 2,670 2,725 10,200
2009/07/24 2,640 2,680 2,620 2,640 9,400
2009/07/23 2,620 2,640 2,620 2,620 5,900
2009/07/22 2,700 2,705 2,590 2,620 13,800
2009/07/21 2,770 2,770 2,650 2,705 5,600
2009/07/17 2,625 2,655 2,620 2,650 3,400
2009/07/16 2,615 2,635 2,585 2,635 9,400
2009/07/15 2,640 2,645 2,575 2,595 4,700
2009/07/14 2,685 2,695 2,580 2,680 9,800
2009/07/13 2,725 2,745 2,660 2,725 16,700
2009/07/10 2,750 2,830 2,750 2,755 13,200
2009/07/09 2,750 2,750 2,720 2,750 7,900
2009/07/08 2,720 2,770 2,705 2,750 5,100
2009/07/07 2,720 2,740 2,715 2,720 6,100
2009/07/06 2,725 2,740 2,715 2,720 8,400
2009/07/03 2,720 2,730 2,715 2,730 2,200
2009/07/02 2,755 2,755 2,720 2,730 6,700
2009/07/01 2,740 2,755 2,720 2,720 7,300
2009/06/30 2,750 2,755 2,735 2,750 9,000
2009/06/29 2,720 2,750 2,680 2,705 4,200
2009/06/26 2,725 2,735 2,680 2,680 2,500
2009/06/25 2,705 2,715 2,705 2,715 1,200
2009/06/24 2,730 2,735 2,685 2,730 7,800
2009/06/23 2,720 2,760 2,720 2,725 3,700
2009/06/22 2,830 2,830 2,800 2,800 9,500
2009/06/19 2,840 2,840 2,790 2,810 9,500
2009/06/18 2,750 2,835 2,720 2,800 24,300
2009/06/17 2,850 2,850 2,825 2,830 2,500
2009/06/16 2,780 2,835 2,780 2,830 5,300
2009/06/15 2,815 2,850 2,810 2,815 8,600
2009/06/12 2,800 2,840 2,800 2,830 2,000
2009/06/11 2,775 2,800 2,770 2,800 2,600
2009/06/10 2,785 2,785 2,775 2,785 5,100
2009/06/09 2,820 2,830 2,780 2,780 3,500
2009/06/08 2,795 2,850 2,785 2,845 14,300
2009/06/05 2,680 2,750 2,680 2,750 5,400
2009/06/04 2,690 2,730 2,660 2,660 6,300
2009/06/03 2,650 2,730 2,650 2,725 6,400
2009/06/02 2,615 2,655 2,610 2,635 18,100
2009/06/01 2,765 2,765 2,615 2,645 13,400
2009/05/29 2,730 2,800 2,690 2,690 4,300
2009/05/28 2,640 2,700 2,630 2,690 3,200
2009/05/27 2,660 2,700 2,645 2,645 13,500
2009/05/26 2,580 2,770 2,540 2,720 9,200
2009/05/25 2,500 2,560 2,500 2,560 13,800
2009/05/22 2,540 2,580 2,515 2,535 3,800
2009/05/21 2,605 2,620 2,605 2,620 9,100
2009/05/20 2,605 2,670 2,605 2,665 12,300
2009/05/19 2,550 2,550 2,510 2,530 15,400
2009/05/18 2,490 2,550 2,480 2,550 8,200
2009/05/15 2,475 2,550 2,475 2,500 10,100
2009/05/14 2,350 2,635 2,350 2,620 35,000
2009/05/13 2,155 2,295 2,155 2,290 13,000
2009/05/12 2,100 2,120 2,055 2,110 16,800
2009/05/11 2,155 2,160 2,100 2,100 12,500
2009/05/08 2,185 2,185 2,165 2,180 7,000
2009/05/07 2,205 2,250 2,170 2,205 11,700
2009/05/01 2,175 2,210 2,175 2,195 4,200
2009/04/30 2,175 2,180 2,160 2,175 7,700
2009/04/28 2,180 2,195 2,130 2,160 9,100
2009/04/27 2,130 2,180 2,110 2,140 6,400
2009/04/24 2,065 2,120 2,010 2,110 15,800
2009/04/23 2,145 2,160 2,080 2,080 12,300
2009/04/22 2,175 2,175 2,140 2,160 12,400
2009/04/21 2,140 2,190 2,135 2,140 24,400
2009/04/20 2,080 2,225 2,080 2,200 26,100
2009/04/17 2,060 2,075 2,050 2,075 6,800
2009/04/16 2,050 2,060 2,040 2,060 11,600
2009/04/15 2,050 2,060 2,030 2,045 8,400
2009/04/14 2,020 2,070 2,010 2,070 8,100
2009/04/13 2,040 2,060 2,005 2,050 9,600
2009/04/10 2,080 2,090 2,075 2,080 3,700
2009/04/09 2,070 2,090 2,065 2,090 7,800
2009/04/08 2,075 2,085 2,070 2,080 6,400
2009/04/07 2,080 2,080 2,040 2,070 12,800
2009/04/06 2,015 2,085 2,015 2,080 12,000
2009/04/03 2,000 2,035 1,980 2,020 9,400
2009/04/02 2,040 2,055 1,962 1,992 22,600
2009/04/01 1,978 1,978 1,960 1,970 11,200
2009/03/31 1,950 2,020 1,940 1,992 37,300
2009/03/30 1,904 1,940 1,904 1,925 8,700
2009/03/27 1,899 1,910 1,891 1,900 17,600
2009/03/26 1,895 1,904 1,860 1,897 17,700
2009/03/25 1,938 1,945 1,909 1,910 29,500
2009/03/24 1,976 1,979 1,962 1,968 11,900
2009/03/23 1,963 1,965 1,945 1,953 10,900
2009/03/19 1,979 1,979 1,960 1,975 2,100
2009/03/18 1,975 1,987 1,974 1,980 13,100
2009/03/17 1,998 2,000 1,962 1,973 4,600
2009/03/16 1,950 2,000 1,943 1,998 6,400
2009/03/13 1,976 1,976 1,955 1,960 3,200
2009/03/12 1,975 2,000 1,968 1,972 3,100
2009/03/11 2,000 2,000 1,980 2,000 4,500
2009/03/10 1,996 1,996 1,960 1,974 6,500
2009/03/09 2,010 2,050 2,010 2,015 3,000
2009/03/06 2,050 2,050 2,015 2,020 3,000
2009/03/05 2,075 2,115 2,075 2,110 700
2009/03/04 2,025 2,100 2,015 2,095 1,200
2009/03/03 2,050 2,065 2,000 2,065 3,400
2009/03/02 2,190 2,190 2,095 2,100 2,000
2009/02/27 2,025 2,250 2,000 2,125 12,900
2009/02/26 1,960 2,020 1,940 1,995 16,700
2009/02/25 2,005 2,005 1,990 1,990 400
2009/02/24 1,979 1,979 1,946 1,950 1,800
2009/02/23 2,010 2,010 1,921 2,000 4,600
2009/02/20 2,075 2,075 2,000 2,005 7,200
2009/02/19 2,030 2,085 2,015 2,035 6,400
2009/02/18 1,974 2,020 1,970 2,020 7,400
2009/02/17 2,010 2,020 1,985 1,989 8,100
2009/02/16 1,951 2,000 1,925 1,992 13,100
2009/02/13 1,931 1,947 1,920 1,938 7,200
2009/02/12 1,878 1,896 1,860 1,896 11,600
2009/02/10 1,857 1,857 1,850 1,856 6,200
2009/02/09 1,841 1,855 1,840 1,855 6,000
2009/02/06 1,854 1,864 1,820 1,830 11,800
2009/02/05 1,831 1,859 1,831 1,859 8,600
2009/02/04 1,797 1,830 1,776 1,810 15,700
2009/02/03 1,820 1,821 1,798 1,800 15,500
2009/02/02 1,840 1,850 1,814 1,850 4,900
2009/01/30 1,900 1,900 1,837 1,890 9,000
2009/01/29 1,930 1,938 1,900 1,916 31,000
2009/01/28 1,811 1,870 1,810 1,870 20,600
2009/01/27 1,802 1,810 1,782 1,810 5,200
2009/01/26 1,810 1,811 1,800 1,800 1,700
2009/01/23 1,846 1,847 1,810 1,810 3,100
2009/01/22 1,848 1,850 1,845 1,850 4,600
2009/01/21 1,860 1,861 1,841 1,841 2,700
2009/01/20 1,880 1,880 1,870 1,870 3,600
2009/01/19 1,862 1,865 1,860 1,860 2,200
2009/01/16 1,840 1,860 1,840 1,860 5,000
2009/01/15 1,864 1,869 1,831 1,856 23,400
2009/01/14 1,862 1,866 1,850 1,865 17,400
2009/01/13 1,850 1,870 1,850 1,865 2,600
2009/01/09 1,890 1,900 1,885 1,900 2,000
2009/01/08 1,897 1,900 1,831 1,890 3,900
2009/01/07 1,920 1,950 1,919 1,921 3,500
2009/01/06 1,915 1,930 1,915 1,920 2,300
2009/01/05 1,931 1,931 1,900 1,919 1,600

このページの先頭へ