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
2001/12/28 1,570 1,580 1,450 1,500 30,000
2001/12/27 1,450 1,650 1,450 1,580 95,000
2001/12/26 1,360 1,480 1,340 1,480 32,000
2001/12/25 1,370 1,370 1,270 1,340 33,000
2001/12/21 1,400 1,410 1,310 1,410 36,000
2001/12/20 1,460 1,490 1,420 1,420 27,000
2001/12/19 1,490 1,500 1,450 1,460 31,000
2001/12/18 1,500 1,500 1,460 1,470 27,000
2001/12/17 1,450 1,550 1,450 1,470 41,000
2001/12/14 1,670 1,720 1,450 1,450 106,000
2001/12/13 1,310 1,750 1,310 1,700 354,000
2001/12/12 1,260 1,300 1,160 1,260 247,000
2001/12/11 1,420 1,420 1,250 1,280 103,000
2001/12/10 1,500 1,540 1,480 1,480 47,000
2001/12/07 1,520 1,580 1,500 1,500 84,000
2001/12/06 1,630 1,630 1,510 1,530 127,000
2001/12/05 1,570 1,600 1,510 1,570 24,000
2001/12/04 1,580 1,630 1,540 1,570 52,000
2001/12/03 1,800 1,800 1,600 1,600 172,000
2001/11/30 1,620 1,870 1,600 1,800 62,000
2001/11/29 1,680 1,680 1,600 1,600 30,000
2001/11/28 1,700 1,750 1,680 1,680 73,000
2001/11/27 1,850 1,870 1,760 1,760 50,000
2001/11/26 1,700 1,850 1,690 1,840 65,000
2001/11/22 1,770 1,770 1,700 1,730 26,000
2001/11/21 1,800 1,810 1,700 1,770 32,000
2001/11/20 1,900 1,900 1,800 1,800 43,000
2001/11/19 1,890 1,940 1,830 1,900 56,000
2001/11/16 2,010 2,030 1,850 1,860 61,000
2001/11/15 1,910 2,070 1,900 2,050 247,000
2001/11/14 1,830 1,950 1,830 1,890 92,000
2001/11/13 2,020 2,020 1,820 1,850 85,000
2001/11/12 2,040 2,060 2,020 2,030 191,000
2001/11/09 2,060 2,090 2,030 2,050 211,000
2001/11/08 2,090 2,120 2,020 2,080 213,000
2001/11/07 2,190 2,250 2,020 2,020 908,000
2001/11/06 1,800 2,070 1,780 2,050 1,343,001
2001/11/05 1,700 1,840 1,630 1,690 321,000
2001/11/02 1,550 1,740 1,550 1,700 455,000
2001/11/01 1,440 1,660 1,340 1,560 430,000
2001/10/31 1,440 1,490 1,380 1,440 338,000
2001/10/30 1,200 1,390 1,140 1,390 286,000
2001/10/29 1,130 1,180 1,130 1,150 27,000
2001/10/26 1,140 1,170 1,130 1,150 25,000
2001/10/25 1,140 1,140 1,100 1,130 11,000
2001/10/24 1,150 1,160 1,100 1,100 24,000
2001/10/23 1,210 1,240 1,140 1,180 83,000
2001/10/22 1,060 1,270 1,050 1,200 141,000
2001/10/19 1,030 1,060 1,020 1,060 23,000
2001/10/18 1,070 1,070 1,030 1,040 17,000
2001/10/17 1,020 1,110 1,020 1,090 52,000
2001/10/16 1,080 1,110 1,020 1,040 45,000
2001/10/15 1,080 1,100 1,060 1,090 42,000
2001/10/12 1,060 1,110 1,060 1,070 15,000
2001/10/11 1,050 1,100 1,050 1,090 16,000
2001/10/10 1,120 1,120 1,050 1,090 28,000
2001/10/09 1,170 1,190 1,110 1,150 34,000
2001/10/05 1,230 1,240 1,150 1,190 44,000
2001/10/04 1,250 1,260 1,140 1,230 119,000
2001/10/03 1,050 1,260 1,050 1,220 262,000
2001/10/02 930 1,080 880 1,050 147,000
2001/10/01 815 930 815 930 22,000
2001/09/28 820 820 790 810 17,000
2001/09/27 810 810 790 790 11,000
2001/09/26 840 850 800 800 51,000
2001/09/25 960 960 785 860 64,000
2001/09/21 955 960 920 940 119,000
2001/09/20 975 985 940 965 125,000
2001/09/19 990 1,000 970 990 60,000
2001/09/18 960 1,060 960 1,000 91,000
2001/09/17 1,160 1,160 980 980 75,000
2001/09/14 1,260 1,300 1,150 1,210 118,000
2001/09/13 1,270 1,360 1,270 1,270 162,000
2001/09/12 1,050 1,440 1,040 1,270 608,000

このページの先頭へ