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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,388 | 1,412 | 1,388 | 1,407 | 8,800 |
| 2024/05/01 | 1,400 | 1,402 | 1,367 | 1,395 | 22,400 |
| 2024/04/30 | 1,383 | 1,410 | 1,357 | 1,400 | 35,100 |
| 2024/04/26 | 1,346 | 1,364 | 1,317 | 1,364 | 19,100 |
| 2024/04/25 | 1,338 | 1,356 | 1,337 | 1,344 | 13,100 |
| 2024/04/24 | 1,356 | 1,357 | 1,340 | 1,352 | 11,600 |
| 2024/04/23 | 1,366 | 1,366 | 1,337 | 1,345 | 10,000 |
| 2024/04/22 | 1,349 | 1,372 | 1,349 | 1,363 | 21,700 |
| 2024/04/19 | 1,364 | 1,364 | 1,320 | 1,330 | 37,100 |
| 2024/04/18 | 1,366 | 1,375 | 1,355 | 1,370 | 12,000 |
| 2024/04/17 | 1,398 | 1,398 | 1,363 | 1,363 | 14,100 |
| 2024/04/16 | 1,412 | 1,412 | 1,386 | 1,398 | 36,300 |
| 2024/04/15 | 1,408 | 1,434 | 1,408 | 1,420 | 16,700 |
| 2024/04/12 | 1,437 | 1,437 | 1,417 | 1,425 | 20,600 |
| 2024/04/11 | 1,439 | 1,441 | 1,430 | 1,431 | 10,300 |
| 2024/04/10 | 1,490 | 1,497 | 1,441 | 1,448 | 17,400 |
| 2024/04/09 | 1,469 | 1,496 | 1,469 | 1,490 | 34,700 |
| 2024/04/08 | 1,448 | 1,472 | 1,443 | 1,462 | 25,800 |
| 2024/04/05 | 1,430 | 1,452 | 1,416 | 1,448 | 23,400 |
| 2024/04/04 | 1,458 | 1,458 | 1,423 | 1,441 | 40,100 |
| 2024/04/03 | 1,405 | 1,455 | 1,405 | 1,448 | 28,400 |
| 2024/04/02 | 1,442 | 1,443 | 1,417 | 1,421 | 40,800 |
| 2024/04/01 | 1,446 | 1,452 | 1,426 | 1,428 | 19,400 |
| 2024/03/29 | 1,410 | 1,439 | 1,410 | 1,433 | 19,500 |
| 2024/03/28 | 1,454 | 1,454 | 1,390 | 1,405 | 37,500 |
| 2024/03/27 | 1,433 | 1,460 | 1,426 | 1,449 | 42,600 |
| 2024/03/26 | 1,409 | 1,420 | 1,403 | 1,413 | 20,500 |
| 2024/03/25 | 1,421 | 1,436 | 1,413 | 1,418 | 22,700 |
| 2024/03/22 | 1,440 | 1,442 | 1,412 | 1,428 | 35,300 |
| 2024/03/21 | 1,439 | 1,440 | 1,426 | 1,433 | 37,400 |
| 2024/03/19 | 1,386 | 1,433 | 1,386 | 1,433 | 47,000 |
| 2024/03/18 | 1,408 | 1,409 | 1,385 | 1,389 | 34,700 |
| 2024/03/15 | 1,343 | 1,406 | 1,343 | 1,395 | 53,700 |
| 2024/03/14 | 1,328 | 1,332 | 1,313 | 1,331 | 14,900 |
| 2024/03/13 | 1,333 | 1,340 | 1,323 | 1,323 | 18,500 |
| 2024/03/12 | 1,323 | 1,330 | 1,309 | 1,326 | 24,100 |
| 2024/03/11 | 1,295 | 1,324 | 1,295 | 1,324 | 27,300 |
| 2024/03/08 | 1,287 | 1,314 | 1,282 | 1,305 | 78,100 |
| 2024/03/07 | 1,308 | 1,321 | 1,295 | 1,299 | 46,700 |
| 2024/03/06 | 1,302 | 1,317 | 1,291 | 1,312 | 81,900 |
| 2024/03/05 | 1,300 | 1,323 | 1,295 | 1,318 | 43,400 |
| 2024/03/04 | 1,320 | 1,327 | 1,293 | 1,305 | 50,700 |
| 2024/03/01 | 1,330 | 1,335 | 1,323 | 1,324 | 21,400 |
| 2024/02/29 | 1,321 | 1,331 | 1,316 | 1,330 | 38,900 |
| 2024/02/28 | 1,306 | 1,329 | 1,306 | 1,320 | 35,100 |
| 2024/02/27 | 1,300 | 1,313 | 1,295 | 1,306 | 31,200 |
| 2024/02/26 | 1,319 | 1,319 | 1,287 | 1,300 | 55,000 |
| 2024/02/22 | 1,310 | 1,320 | 1,304 | 1,319 | 28,000 |
| 2024/02/21 | 1,304 | 1,317 | 1,295 | 1,313 | 20,300 |
| 2024/02/20 | 1,302 | 1,312 | 1,293 | 1,310 | 33,700 |
| 2024/02/19 | 1,312 | 1,312 | 1,291 | 1,292 | 30,100 |
| 2024/02/16 | 1,294 | 1,319 | 1,292 | 1,315 | 48,600 |
| 2024/02/15 | 1,294 | 1,299 | 1,276 | 1,280 | 38,400 |
| 2024/02/14 | 1,300 | 1,303 | 1,285 | 1,294 | 40,400 |
| 2024/02/13 | 1,318 | 1,323 | 1,290 | 1,310 | 46,700 |
| 2024/02/09 | 1,370 | 1,370 | 1,320 | 1,320 | 45,000 |
| 2024/02/08 | 1,364 | 1,389 | 1,354 | 1,370 | 78,000 |
| 2024/02/07 | 1,336 | 1,377 | 1,336 | 1,364 | 56,500 |
| 2024/02/06 | 1,334 | 1,363 | 1,321 | 1,348 | 48,200 |
| 2024/02/05 | 1,331 | 1,351 | 1,322 | 1,345 | 51,700 |
| 2024/02/02 | 1,342 | 1,342 | 1,321 | 1,322 | 31,900 |
| 2024/02/01 | 1,301 | 1,337 | 1,292 | 1,330 | 41,000 |
| 2024/01/31 | 1,330 | 1,350 | 1,265 | 1,321 | 138,800 |
| 2024/01/30 | 1,320 | 1,333 | 1,318 | 1,318 | 28,000 |
| 2024/01/29 | 1,321 | 1,323 | 1,312 | 1,318 | 32,800 |
| 2024/01/26 | 1,301 | 1,324 | 1,297 | 1,318 | 36,600 |
| 2024/01/25 | 1,290 | 1,304 | 1,287 | 1,299 | 24,100 |
| 2024/01/24 | 1,290 | 1,295 | 1,274 | 1,291 | 26,500 |
| 2024/01/23 | 1,303 | 1,308 | 1,291 | 1,292 | 20,000 |
| 2024/01/22 | 1,304 | 1,306 | 1,283 | 1,291 | 28,200 |
| 2024/01/19 | 1,293 | 1,312 | 1,289 | 1,299 | 28,800 |
| 2024/01/18 | 1,290 | 1,296 | 1,287 | 1,288 | 13,600 |
| 2024/01/17 | 1,312 | 1,316 | 1,290 | 1,290 | 21,400 |
| 2024/01/16 | 1,315 | 1,315 | 1,305 | 1,306 | 23,000 |
| 2024/01/15 | 1,307 | 1,318 | 1,303 | 1,315 | 20,400 |
| 2024/01/12 | 1,313 | 1,330 | 1,302 | 1,307 | 35,900 |
| 2024/01/11 | 1,317 | 1,326 | 1,306 | 1,310 | 30,800 |
| 2024/01/10 | 1,310 | 1,327 | 1,307 | 1,317 | 28,000 |
| 2024/01/09 | 1,303 | 1,315 | 1,302 | 1,311 | 20,800 |
| 2024/01/05 | 1,314 | 1,328 | 1,296 | 1,296 | 44,300 |
| 2024/01/04 | 1,332 | 1,335 | 1,294 | 1,313 | 37,300 |