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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,422 | 1,422 | 1,399 | 1,399 | 12,000 |
| 2024/07/25 | 1,379 | 1,413 | 1,379 | 1,409 | 30,600 |
| 2024/07/24 | 1,405 | 1,413 | 1,387 | 1,400 | 54,500 |
| 2024/07/23 | 1,414 | 1,435 | 1,405 | 1,406 | 28,200 |
| 2024/07/22 | 1,451 | 1,461 | 1,408 | 1,417 | 33,600 |
| 2024/07/19 | 1,449 | 1,457 | 1,434 | 1,449 | 41,700 |
| 2024/07/18 | 1,456 | 1,465 | 1,447 | 1,449 | 27,100 |
| 2024/07/17 | 1,460 | 1,466 | 1,437 | 1,456 | 28,900 |
| 2024/07/16 | 1,455 | 1,459 | 1,426 | 1,430 | 32,100 |
| 2024/07/12 | 1,428 | 1,460 | 1,428 | 1,447 | 31,600 |
| 2024/07/11 | 1,452 | 1,452 | 1,421 | 1,435 | 39,200 |
| 2024/07/10 | 1,441 | 1,461 | 1,435 | 1,450 | 55,900 |
| 2024/07/09 | 1,400 | 1,455 | 1,400 | 1,447 | 50,500 |
| 2024/07/08 | 1,393 | 1,409 | 1,393 | 1,400 | 43,700 |
| 2024/07/05 | 1,423 | 1,423 | 1,400 | 1,402 | 26,200 |
| 2024/07/04 | 1,421 | 1,439 | 1,421 | 1,429 | 37,900 |
| 2024/07/03 | 1,431 | 1,441 | 1,428 | 1,431 | 30,500 |
| 2024/07/02 | 1,430 | 1,444 | 1,428 | 1,444 | 34,600 |
| 2024/07/01 | 1,485 | 1,485 | 1,428 | 1,447 | 24,200 |
| 2024/06/28 | 1,496 | 1,496 | 1,450 | 1,479 | 32,300 |
| 2024/06/27 | 1,486 | 1,503 | 1,485 | 1,500 | 36,600 |
| 2024/06/26 | 1,485 | 1,495 | 1,467 | 1,490 | 31,300 |
| 2024/06/25 | 1,450 | 1,489 | 1,445 | 1,483 | 58,400 |
| 2024/06/24 | 1,429 | 1,436 | 1,413 | 1,435 | 42,700 |
| 2024/06/21 | 1,457 | 1,468 | 1,428 | 1,440 | 43,900 |
| 2024/06/20 | 1,454 | 1,464 | 1,447 | 1,460 | 29,900 |
| 2024/06/19 | 1,435 | 1,460 | 1,431 | 1,455 | 67,500 |
| 2024/06/18 | 1,428 | 1,428 | 1,407 | 1,420 | 31,600 |
| 2024/06/17 | 1,404 | 1,416 | 1,386 | 1,400 | 37,600 |
| 2024/06/14 | 1,379 | 1,420 | 1,379 | 1,415 | 62,400 |
| 2024/06/13 | 1,385 | 1,389 | 1,368 | 1,373 | 52,000 |
| 2024/06/12 | 1,365 | 1,386 | 1,365 | 1,378 | 49,000 |
| 2024/06/11 | 1,399 | 1,400 | 1,353 | 1,376 | 92,800 |
| 2024/06/10 | 1,342 | 1,356 | 1,342 | 1,353 | 24,300 |
| 2024/06/07 | 1,366 | 1,395 | 1,350 | 1,350 | 20,100 |
| 2024/06/06 | 1,351 | 1,369 | 1,340 | 1,361 | 30,900 |
| 2024/06/05 | 1,350 | 1,365 | 1,339 | 1,357 | 22,100 |
| 2024/06/04 | 1,352 | 1,377 | 1,346 | 1,353 | 36,800 |
| 2024/06/03 | 1,357 | 1,368 | 1,338 | 1,359 | 25,000 |
| 2024/05/31 | 1,355 | 1,375 | 1,350 | 1,359 | 43,700 |
| 2024/05/30 | 1,318 | 1,340 | 1,305 | 1,338 | 25,500 |
| 2024/05/29 | 1,339 | 1,352 | 1,318 | 1,318 | 12,100 |
| 2024/05/28 | 1,336 | 1,350 | 1,333 | 1,343 | 19,200 |
| 2024/05/27 | 1,341 | 1,354 | 1,328 | 1,340 | 15,400 |
| 2024/05/24 | 1,306 | 1,352 | 1,298 | 1,341 | 51,800 |
| 2024/05/23 | 1,304 | 1,317 | 1,290 | 1,317 | 13,400 |
| 2024/05/22 | 1,316 | 1,330 | 1,305 | 1,311 | 28,900 |
| 2024/05/21 | 1,345 | 1,345 | 1,320 | 1,320 | 13,800 |
| 2024/05/20 | 1,340 | 1,353 | 1,333 | 1,345 | 23,400 |
| 2024/05/17 | 1,317 | 1,339 | 1,312 | 1,335 | 48,800 |
| 2024/05/16 | 1,344 | 1,344 | 1,313 | 1,317 | 16,600 |
| 2024/05/15 | 1,335 | 1,339 | 1,315 | 1,321 | 16,000 |
| 2024/05/14 | 1,314 | 1,334 | 1,310 | 1,333 | 18,700 |
| 2024/05/13 | 1,328 | 1,355 | 1,313 | 1,313 | 39,100 |
| 2024/05/10 | 1,410 | 1,438 | 1,306 | 1,334 | 190,800 |
| 2024/05/09 | 1,433 | 1,433 | 1,403 | 1,409 | 19,600 |
| 2024/05/08 | 1,440 | 1,444 | 1,397 | 1,410 | 30,700 |
| 2024/05/07 | 1,420 | 1,447 | 1,420 | 1,438 | 19,500 |
| 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 |
| 2023/12/29 | 1,350 | 1,354 | 1,338 | 1,352 | 27,000 |
| 2023/12/28 | 1,327 | 1,354 | 1,325 | 1,349 | 26,200 |
| 2023/12/27 | 1,313 | 1,330 | 1,308 | 1,328 | 36,400 |
| 2023/12/26 | 1,316 | 1,339 | 1,309 | 1,313 | 41,600 |
| 2023/12/25 | 1,328 | 1,346 | 1,306 | 1,313 | 37,700 |
| 2023/12/22 | 1,330 | 1,339 | 1,317 | 1,335 | 42,500 |
| 2023/12/21 | 1,323 | 1,352 | 1,313 | 1,330 | 47,700 |
| 2023/12/20 | 1,348 | 1,355 | 1,332 | 1,345 | 41,200 |
| 2023/12/19 | 1,330 | 1,343 | 1,322 | 1,342 | 41,200 |
| 2023/12/18 | 1,318 | 1,339 | 1,297 | 1,328 | 34,000 |
| 2023/12/15 | 1,293 | 1,317 | 1,293 | 1,317 | 43,600 |
| 2023/12/14 | 1,286 | 1,294 | 1,274 | 1,290 | 27,100 |
| 2023/12/13 | 1,278 | 1,296 | 1,270 | 1,286 | 37,800 |
| 2023/12/12 | 1,289 | 1,301 | 1,276 | 1,279 | 38,800 |
| 2023/12/11 | 1,285 | 1,298 | 1,280 | 1,296 | 36,500 |
| 2023/12/08 | 1,300 | 1,312 | 1,269 | 1,292 | 51,700 |
| 2023/12/07 | 1,322 | 1,326 | 1,310 | 1,312 | 21,300 |
| 2023/12/06 | 1,320 | 1,347 | 1,318 | 1,340 | 38,200 |
| 2023/12/05 | 1,316 | 1,346 | 1,304 | 1,307 | 30,000 |
| 2023/12/04 | 1,317 | 1,333 | 1,317 | 1,330 | 12,800 |
| 2023/12/01 | 1,341 | 1,355 | 1,330 | 1,336 | 30,300 |
| 2023/11/30 | 1,335 | 1,344 | 1,335 | 1,340 | 14,100 |
| 2023/11/29 | 1,339 | 1,348 | 1,329 | 1,335 | 28,300 |
| 2023/11/28 | 1,349 | 1,363 | 1,348 | 1,350 | 34,200 |
| 2023/11/27 | 1,367 | 1,369 | 1,338 | 1,339 | 20,300 |
| 2023/11/24 | 1,375 | 1,386 | 1,362 | 1,367 | 28,500 |
| 2023/11/22 | 1,330 | 1,374 | 1,329 | 1,365 | 28,000 |
| 2023/11/21 | 1,356 | 1,365 | 1,331 | 1,336 | 45,400 |
| 2023/11/20 | 1,360 | 1,392 | 1,357 | 1,361 | 51,800 |
| 2023/11/17 | 1,347 | 1,383 | 1,347 | 1,362 | 47,100 |
| 2023/11/16 | 1,339 | 1,353 | 1,328 | 1,347 | 32,500 |
| 2023/11/15 | 1,353 | 1,353 | 1,326 | 1,338 | 36,400 |
| 2023/11/14 | 1,316 | 1,350 | 1,316 | 1,334 | 73,400 |
| 2023/11/13 | 1,317 | 1,329 | 1,308 | 1,316 | 43,100 |
| 2023/11/10 | 1,286 | 1,312 | 1,282 | 1,312 | 27,100 |
| 2023/11/09 | 1,290 | 1,291 | 1,267 | 1,288 | 24,400 |
| 2023/11/08 | 1,280 | 1,280 | 1,241 | 1,260 | 54,900 |
| 2023/11/07 | 1,303 | 1,316 | 1,280 | 1,280 | 48,500 |
| 2023/11/06 | 1,302 | 1,323 | 1,277 | 1,310 | 66,400 |
| 2023/11/02 | 1,336 | 1,336 | 1,274 | 1,291 | 102,500 |
| 2023/11/01 | 1,233 | 1,312 | 1,221 | 1,306 | 166,600 |
| 2023/10/31 | 1,132 | 1,230 | 1,123 | 1,228 | 239,700 |
| 2023/10/30 | 1,139 | 1,142 | 1,116 | 1,128 | 363,800 |
| 2023/10/27 | 1,127 | 1,140 | 1,126 | 1,138 | 41,300 |
| 2023/10/26 | 1,123 | 1,128 | 1,113 | 1,122 | 58,200 |
| 2023/10/25 | 1,125 | 1,131 | 1,111 | 1,123 | 45,200 |
| 2023/10/24 | 1,114 | 1,135 | 1,106 | 1,130 | 59,100 |
| 2023/10/23 | 1,110 | 1,124 | 1,109 | 1,116 | 53,100 |
| 2023/10/20 | 1,140 | 1,140 | 1,098 | 1,111 | 67,600 |
| 2023/10/19 | 1,141 | 1,146 | 1,129 | 1,145 | 52,000 |
| 2023/10/18 | 1,123 | 1,144 | 1,121 | 1,141 | 50,800 |
| 2023/10/17 | 1,097 | 1,117 | 1,097 | 1,115 | 46,000 |
| 2023/10/16 | 1,097 | 1,103 | 1,088 | 1,102 | 57,300 |
| 2023/10/13 | 1,108 | 1,111 | 1,098 | 1,104 | 69,400 |
| 2023/10/12 | 1,116 | 1,118 | 1,106 | 1,118 | 47,900 |
| 2023/10/11 | 1,139 | 1,142 | 1,121 | 1,121 | 45,200 |
| 2023/10/10 | 1,171 | 1,171 | 1,146 | 1,160 | 57,300 |
| 2023/10/06 | 1,146 | 1,160 | 1,135 | 1,157 | 43,800 |
| 2023/10/05 | 1,134 | 1,159 | 1,130 | 1,157 | 63,700 |
| 2023/10/04 | 1,152 | 1,165 | 1,126 | 1,143 | 74,500 |
| 2023/10/03 | 1,160 | 1,177 | 1,151 | 1,160 | 75,500 |