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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,093 | 2,097 | 2,086 | 2,090 | 1,202,500 |
| 2025/06/12 | 2,092 | 2,093 | 2,092 | 2,093 | 26,500 |
| 2025/06/11 | 2,092 | 2,093 | 2,092 | 2,092 | 5,700 |
| 2025/06/10 | 2,092 | 2,093 | 2,092 | 2,092 | 16,200 |
| 2025/06/09 | 2,093 | 2,094 | 2,092 | 2,092 | 26,200 |
| 2025/06/06 | 2,092 | 2,093 | 2,092 | 2,093 | 22,500 |
| 2025/06/05 | 2,091 | 2,093 | 2,091 | 2,093 | 86,200 |
| 2025/06/04 | 2,091 | 2,092 | 2,091 | 2,091 | 72,300 |
| 2025/06/03 | 2,091 | 2,093 | 2,091 | 2,091 | 356,300 |
| 2025/06/02 | 2,092 | 2,093 | 2,090 | 2,093 | 227,700 |
| 2025/05/30 | 2,092 | 2,094 | 2,089 | 2,090 | 302,400 |
| 2025/05/29 | 2,098 | 2,099 | 2,094 | 2,094 | 23,500 |
| 2025/05/28 | 2,094 | 2,098 | 2,093 | 2,098 | 13,000 |
| 2025/05/27 | 2,094 | 2,095 | 2,093 | 2,093 | 7,700 |
| 2025/05/26 | 2,095 | 2,095 | 2,092 | 2,093 | 13,500 |
| 2025/05/23 | 2,095 | 2,097 | 2,094 | 2,094 | 9,400 |
| 2025/05/22 | 2,094 | 2,098 | 2,094 | 2,095 | 24,000 |
| 2025/05/21 | 2,094 | 2,097 | 2,094 | 2,094 | 36,300 |
| 2025/05/20 | 2,096 | 2,096 | 2,092 | 2,093 | 35,100 |
| 2025/05/19 | 2,099 | 2,101 | 2,093 | 2,101 | 15,100 |
| 2025/05/16 | 2,096 | 2,101 | 2,096 | 2,100 | 17,900 |
| 2025/05/15 | 2,098 | 2,101 | 2,097 | 2,097 | 10,200 |
| 2025/05/14 | 2,095 | 2,101 | 2,095 | 2,101 | 18,900 |
| 2025/05/13 | 2,096 | 2,101 | 2,095 | 2,095 | 59,000 |
| 2025/05/12 | 2,093 | 2,102 | 2,092 | 2,096 | 228,200 |
| 2025/05/09 | 2,105 | 2,105 | 2,091 | 2,091 | 54,500 |
| 2025/05/08 | 2,095 | 2,105 | 2,095 | 2,105 | 9,200 |
| 2025/05/07 | 2,106 | 2,106 | 2,094 | 2,102 | 14,000 |
| 2025/05/02 | 2,099 | 2,117 | 2,095 | 2,097 | 49,700 |
| 2025/05/01 | 2,094 | 2,114 | 2,094 | 2,104 | 75,700 |
| 2025/04/30 | 2,091 | 2,098 | 2,091 | 2,098 | 64,300 |
| 2025/04/28 | 2,090 | 2,091 | 2,090 | 2,090 | 8,700 |
| 2025/04/25 | 2,092 | 2,092 | 2,091 | 2,091 | 26,700 |
| 2025/04/24 | 2,092 | 2,093 | 2,091 | 2,091 | 32,900 |
| 2025/04/23 | 2,092 | 2,095 | 2,091 | 2,091 | 33,700 |
| 2025/04/22 | 2,091 | 2,094 | 2,091 | 2,091 | 43,900 |
| 2025/04/21 | 2,091 | 2,093 | 2,090 | 2,091 | 71,400 |
| 2025/04/18 | 2,091 | 2,093 | 2,090 | 2,090 | 74,400 |
| 2025/04/17 | 2,091 | 2,093 | 2,091 | 2,091 | 52,300 |
| 2025/04/16 | 2,092 | 2,092 | 2,090 | 2,090 | 44,100 |
| 2025/04/15 | 2,092 | 2,096 | 2,090 | 2,090 | 73,900 |
| 2025/04/14 | 2,092 | 2,098 | 2,091 | 2,091 | 108,800 |
| 2025/04/11 | 2,090 | 2,097 | 2,090 | 2,090 | 276,900 |
| 2025/04/10 | 2,090 | 2,094 | 2,088 | 2,090 | 123,700 |
| 2025/04/09 | 2,087 | 2,092 | 2,087 | 2,089 | 176,900 |
| 2025/04/08 | 2,089 | 2,093 | 2,087 | 2,088 | 310,200 |
| 2025/04/07 | 2,070 | 2,087 | 2,064 | 2,085 | 166,800 |
| 2025/04/04 | 2,081 | 2,087 | 2,070 | 2,071 | 106,800 |
| 2025/04/03 | 2,090 | 2,095 | 2,080 | 2,084 | 108,200 |
| 2025/04/02 | 2,098 | 2,098 | 2,090 | 2,091 | 382,900 |
| 2025/04/01 | 2,095 | 2,100 | 2,092 | 2,092 | 126,700 |
| 2025/03/31 | 2,098 | 2,100 | 2,064 | 2,090 | 134,200 |
| 2025/03/28 | 2,101 | 2,105 | 2,100 | 2,100 | 192,400 |
| 2025/03/27 | 2,100 | 2,105 | 2,100 | 2,101 | 134,100 |
| 2025/03/26 | 2,099 | 2,105 | 2,097 | 2,101 | 83,300 |
| 2025/03/25 | 2,106 | 2,116 | 2,100 | 2,100 | 45,700 |
| 2025/03/24 | 2,109 | 2,193 | 2,105 | 2,105 | 305,300 |
| 2025/03/21 | 2,080 | 2,103 | 2,080 | 2,101 | 424,400 |
| 2025/03/19 | 2,085 | 2,093 | 2,078 | 2,085 | 177,100 |
| 2025/03/18 | 2,085 | 2,110 | 2,067 | 2,100 | 430,200 |
| 2025/03/17 | 2,125 | 2,134 | 2,111 | 2,121 | 262,800 |
| 2025/03/14 | 2,141 | 2,206 | 2,141 | 2,175 | 251,500 |
| 2025/03/13 | 2,164 | 2,165 | 2,140 | 2,161 | 115,200 |
| 2025/03/12 | 2,111 | 2,178 | 2,111 | 2,170 | 355,600 |
| 2025/03/11 | 2,109 | 2,117 | 2,105 | 2,108 | 609,300 |
| 2025/03/10 | 2,107 | 2,112 | 2,104 | 2,110 | 210,600 |
| 2025/03/07 | 2,105 | 2,113 | 2,105 | 2,108 | 164,900 |
| 2025/03/06 | 2,110 | 2,114 | 2,105 | 2,108 | 138,200 |
| 2025/03/05 | 2,110 | 2,119 | 2,103 | 2,105 | 63,300 |
| 2025/03/04 | 2,116 | 2,131 | 2,111 | 2,111 | 82,800 |
| 2025/03/03 | 2,128 | 2,131 | 2,121 | 2,131 | 85,700 |
| 2025/02/28 | 2,134 | 2,135 | 2,116 | 2,130 | 189,900 |
| 2025/02/27 | 2,165 | 2,165 | 2,132 | 2,146 | 124,200 |
| 2025/02/26 | 2,165 | 2,166 | 2,148 | 2,165 | 531,300 |
| 2025/02/25 | 2,165 | 2,168 | 2,163 | 2,165 | 438,500 |
| 2025/02/21 | 2,170 | 2,173 | 2,164 | 2,165 | 192,200 |
| 2025/02/20 | 2,165 | 2,171 | 2,160 | 2,170 | 141,100 |
| 2025/02/19 | 2,130 | 2,166 | 2,130 | 2,155 | 376,200 |
| 2025/02/18 | 2,106 | 2,138 | 2,106 | 2,130 | 291,000 |
| 2025/02/17 | 2,105 | 2,111 | 2,104 | 2,110 | 210,800 |
| 2025/02/14 | 2,100 | 2,113 | 2,099 | 2,113 | 820,900 |
| 2025/02/13 | 2,094 | 2,100 | 2,094 | 2,099 | 1,366,300 |
| 2025/02/12 | 2,096 | 2,098 | 2,091 | 2,091 | 1,479,200 |
| 2025/02/10 | 2,102 | 2,105 | 2,094 | 2,095 | 599,700 |
| 2025/02/07 | 2,103 | 2,121 | 2,101 | 2,105 | 1,337,700 |
| 2025/02/06 | 1,980 | 1,980 | 1,980 | 1,980 | 15,000 |
| 2025/02/05 | 1,580 | 1,580 | 1,580 | 1,580 | 20,700 |
| 2025/02/04 | 1,240 | 1,302 | 1,222 | 1,280 | 97,800 |
| 2025/02/03 | 1,261 | 1,261 | 1,205 | 1,210 | 40,900 |
| 2025/01/31 | 1,255 | 1,258 | 1,245 | 1,251 | 34,100 |
| 2025/01/30 | 1,246 | 1,255 | 1,230 | 1,248 | 26,900 |
| 2025/01/29 | 1,252 | 1,252 | 1,223 | 1,238 | 64,300 |
| 2025/01/28 | 1,244 | 1,256 | 1,240 | 1,252 | 34,300 |
| 2025/01/27 | 1,240 | 1,255 | 1,240 | 1,255 | 23,500 |
| 2025/01/24 | 1,250 | 1,254 | 1,237 | 1,240 | 14,600 |
| 2025/01/23 | 1,250 | 1,250 | 1,226 | 1,240 | 26,400 |
| 2025/01/22 | 1,250 | 1,250 | 1,226 | 1,242 | 27,200 |
| 2025/01/21 | 1,260 | 1,260 | 1,226 | 1,237 | 33,700 |
| 2025/01/20 | 1,264 | 1,264 | 1,245 | 1,249 | 29,400 |
| 2025/01/17 | 1,243 | 1,252 | 1,230 | 1,248 | 37,200 |
| 2025/01/16 | 1,230 | 1,252 | 1,230 | 1,243 | 25,300 |
| 2025/01/15 | 1,215 | 1,234 | 1,215 | 1,230 | 29,800 |
| 2025/01/14 | 1,240 | 1,247 | 1,219 | 1,229 | 30,900 |
| 2025/01/10 | 1,211 | 1,250 | 1,209 | 1,239 | 41,500 |
| 2025/01/09 | 1,242 | 1,251 | 1,209 | 1,209 | 60,700 |
| 2025/01/08 | 1,250 | 1,255 | 1,236 | 1,241 | 28,500 |
| 2025/01/07 | 1,275 | 1,277 | 1,254 | 1,256 | 31,000 |
| 2025/01/06 | 1,299 | 1,299 | 1,275 | 1,277 | 22,500 |
| 2024/12/30 | 1,307 | 1,307 | 1,289 | 1,295 | 16,400 |
| 2024/12/27 | 1,305 | 1,305 | 1,289 | 1,303 | 38,800 |
| 2024/12/26 | 1,285 | 1,293 | 1,275 | 1,290 | 27,200 |
| 2024/12/25 | 1,293 | 1,293 | 1,256 | 1,280 | 22,700 |
| 2024/12/24 | 1,283 | 1,288 | 1,276 | 1,276 | 13,500 |
| 2024/12/23 | 1,282 | 1,289 | 1,265 | 1,288 | 28,900 |
| 2024/12/20 | 1,303 | 1,312 | 1,289 | 1,289 | 58,600 |
| 2024/12/19 | 1,293 | 1,311 | 1,293 | 1,306 | 11,800 |
| 2024/12/18 | 1,307 | 1,310 | 1,298 | 1,302 | 11,000 |
| 2024/12/17 | 1,312 | 1,318 | 1,305 | 1,313 | 12,500 |
| 2024/12/16 | 1,299 | 1,306 | 1,298 | 1,301 | 9,400 |
| 2024/12/13 | 1,283 | 1,309 | 1,280 | 1,299 | 32,800 |
| 2024/12/12 | 1,330 | 1,346 | 1,308 | 1,310 | 42,500 |
| 2024/12/11 | 1,311 | 1,333 | 1,306 | 1,330 | 60,000 |
| 2024/12/10 | 1,305 | 1,307 | 1,290 | 1,300 | 46,300 |
| 2024/12/09 | 1,311 | 1,318 | 1,300 | 1,304 | 27,600 |
| 2024/12/06 | 1,288 | 1,307 | 1,283 | 1,297 | 25,600 |
| 2024/12/05 | 1,295 | 1,296 | 1,287 | 1,288 | 21,500 |
| 2024/12/04 | 1,328 | 1,330 | 1,290 | 1,290 | 43,700 |
| 2024/12/03 | 1,323 | 1,348 | 1,323 | 1,323 | 24,600 |
| 2024/12/02 | 1,340 | 1,348 | 1,321 | 1,322 | 18,500 |
| 2024/11/29 | 1,339 | 1,365 | 1,330 | 1,349 | 26,100 |
| 2024/11/28 | 1,358 | 1,358 | 1,319 | 1,331 | 17,000 |
| 2024/11/27 | 1,370 | 1,370 | 1,344 | 1,358 | 9,100 |
| 2024/11/26 | 1,353 | 1,380 | 1,353 | 1,370 | 33,400 |
| 2024/11/25 | 1,375 | 1,377 | 1,363 | 1,364 | 18,100 |
| 2024/11/22 | 1,362 | 1,377 | 1,358 | 1,371 | 16,900 |
| 2024/11/21 | 1,359 | 1,374 | 1,359 | 1,368 | 17,900 |
| 2024/11/20 | 1,396 | 1,397 | 1,357 | 1,357 | 45,900 |
| 2024/11/19 | 1,429 | 1,429 | 1,404 | 1,409 | 14,000 |
| 2024/11/18 | 1,434 | 1,434 | 1,406 | 1,406 | 12,300 |
| 2024/11/15 | 1,420 | 1,435 | 1,410 | 1,432 | 14,600 |
| 2024/11/14 | 1,432 | 1,432 | 1,402 | 1,404 | 29,500 |
| 2024/11/13 | 1,458 | 1,465 | 1,421 | 1,434 | 36,500 |
| 2024/11/12 | 1,436 | 1,455 | 1,436 | 1,440 | 21,600 |
| 2024/11/11 | 1,433 | 1,439 | 1,423 | 1,432 | 9,800 |
| 2024/11/08 | 1,429 | 1,440 | 1,428 | 1,440 | 22,300 |
| 2024/11/07 | 1,403 | 1,434 | 1,398 | 1,425 | 35,400 |
| 2024/11/06 | 1,412 | 1,415 | 1,394 | 1,411 | 20,900 |
| 2024/11/05 | 1,428 | 1,431 | 1,398 | 1,398 | 22,700 |
| 2024/11/01 | 1,416 | 1,416 | 1,391 | 1,398 | 15,500 |
| 2024/10/31 | 1,404 | 1,429 | 1,377 | 1,428 | 35,800 |
| 2024/10/30 | 1,438 | 1,439 | 1,389 | 1,396 | 75,400 |
| 2024/10/29 | 1,417 | 1,443 | 1,417 | 1,443 | 28,200 |
| 2024/10/28 | 1,408 | 1,433 | 1,397 | 1,418 | 22,500 |
| 2024/10/25 | 1,409 | 1,409 | 1,388 | 1,401 | 13,100 |
| 2024/10/24 | 1,399 | 1,410 | 1,391 | 1,409 | 18,400 |
| 2024/10/23 | 1,425 | 1,426 | 1,397 | 1,401 | 18,300 |
| 2024/10/22 | 1,419 | 1,425 | 1,399 | 1,420 | 44,500 |
| 2024/10/21 | 1,400 | 1,450 | 1,398 | 1,426 | 125,800 |
| 2024/10/18 | 1,450 | 1,464 | 1,435 | 1,446 | 14,100 |
| 2024/10/17 | 1,470 | 1,476 | 1,456 | 1,456 | 12,400 |
| 2024/10/16 | 1,486 | 1,504 | 1,484 | 1,485 | 18,900 |
| 2024/10/15 | 1,498 | 1,504 | 1,491 | 1,491 | 16,600 |
| 2024/10/11 | 1,493 | 1,503 | 1,484 | 1,491 | 14,600 |
| 2024/10/10 | 1,550 | 1,550 | 1,481 | 1,493 | 19,900 |
| 2024/10/09 | 1,519 | 1,539 | 1,519 | 1,530 | 14,200 |
| 2024/10/08 | 1,552 | 1,554 | 1,510 | 1,519 | 13,300 |
| 2024/10/07 | 1,581 | 1,581 | 1,562 | 1,573 | 29,600 |
| 2024/10/04 | 1,546 | 1,581 | 1,546 | 1,548 | 17,000 |
| 2024/10/03 | 1,565 | 1,577 | 1,542 | 1,543 | 19,400 |
| 2024/10/02 | 1,515 | 1,560 | 1,515 | 1,541 | 53,000 |
| 2024/10/01 | 1,490 | 1,536 | 1,474 | 1,526 | 40,400 |
| 2024/09/30 | 1,451 | 1,487 | 1,451 | 1,485 | 45,100 |
| 2024/09/27 | 1,513 | 1,513 | 1,479 | 1,481 | 22,600 |
| 2024/09/26 | 1,478 | 1,519 | 1,457 | 1,508 | 62,300 |
| 2024/09/25 | 1,455 | 1,460 | 1,439 | 1,455 | 16,200 |
| 2024/09/24 | 1,444 | 1,467 | 1,442 | 1,462 | 19,900 |
| 2024/09/20 | 1,482 | 1,482 | 1,442 | 1,444 | 40,800 |
| 2024/09/19 | 1,469 | 1,475 | 1,455 | 1,466 | 37,800 |
| 2024/09/18 | 1,449 | 1,461 | 1,436 | 1,459 | 34,900 |
| 2024/09/17 | 1,405 | 1,440 | 1,405 | 1,440 | 30,300 |
| 2024/09/13 | 1,409 | 1,409 | 1,400 | 1,407 | 33,900 |
| 2024/09/12 | 1,400 | 1,430 | 1,400 | 1,416 | 56,500 |
| 2024/09/11 | 1,394 | 1,405 | 1,370 | 1,396 | 73,400 |
| 2024/09/10 | 1,401 | 1,412 | 1,395 | 1,404 | 20,100 |
| 2024/09/09 | 1,370 | 1,417 | 1,370 | 1,411 | 38,000 |
| 2024/09/06 | 1,409 | 1,409 | 1,384 | 1,390 | 37,100 |
| 2024/09/05 | 1,400 | 1,428 | 1,399 | 1,414 | 32,900 |
| 2024/09/04 | 1,385 | 1,415 | 1,380 | 1,400 | 41,300 |
| 2024/09/03 | 1,397 | 1,410 | 1,397 | 1,408 | 17,000 |
| 2024/09/02 | 1,447 | 1,448 | 1,382 | 1,397 | 19,500 |
| 2024/08/30 | 1,455 | 1,477 | 1,450 | 1,453 | 28,800 |
| 2024/08/29 | 1,455 | 1,459 | 1,442 | 1,453 | 15,500 |
| 2024/08/28 | 1,469 | 1,473 | 1,438 | 1,466 | 26,800 |
| 2024/08/27 | 1,430 | 1,474 | 1,430 | 1,467 | 28,100 |
| 2024/08/26 | 1,416 | 1,432 | 1,416 | 1,425 | 11,500 |
| 2024/08/23 | 1,427 | 1,430 | 1,410 | 1,416 | 14,000 |
| 2024/08/22 | 1,407 | 1,411 | 1,392 | 1,411 | 9,300 |
| 2024/08/21 | 1,409 | 1,412 | 1,400 | 1,407 | 14,600 |
| 2024/08/20 | 1,400 | 1,425 | 1,398 | 1,419 | 51,000 |
| 2024/08/19 | 1,375 | 1,386 | 1,366 | 1,381 | 46,000 |