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
2004/12/30 1,010 1,010 1,010 1,010 1,900
2004/12/29 995 995 988 991 5,800
2004/12/28 989 990 989 989 4,100
2004/12/27 1,010 1,010 989 989 4,400
2004/12/24 987 998 985 988 6,500
2004/12/22 990 995 985 985 6,200
2004/12/21 991 999 990 991 4,700
2004/12/20 1,000 1,001 995 995 2,900
2004/12/17 983 999 983 999 600
2004/12/16 990 1,000 980 985 3,400
2004/12/15 995 995 985 985 2,200
2004/12/14 991 992 990 990 1,100
2004/12/13 991 1,020 990 990 1,900
2004/12/10 998 998 990 990 13,200
2004/12/09 994 999 994 997 1,700
2004/12/08 1,000 1,000 991 993 1,100
2004/12/07 1,000 1,000 985 1,000 2,800
2004/12/06 1,000 1,020 982 1,000 1,900
2004/12/03 1,040 1,040 1,000 1,020 3,700
2004/12/02 1,050 1,050 1,030 1,040 2,100
2004/12/01 1,050 1,050 1,020 1,020 5,700
2004/11/30 1,110 1,110 1,060 1,060 4,800
2004/11/29 1,120 1,130 1,090 1,090 17,300
2004/11/26 1,050 1,100 1,050 1,100 11,000
2004/11/25 1,040 1,040 1,000 1,030 5,300
2004/11/24 1,000 1,040 995 999 14,900
2004/11/22 1,010 1,010 987 990 6,400
2004/11/19 1,030 1,060 965 999 40,300
2004/11/18 1,060 1,090 1,030 1,030 21,500
2004/11/17 1,050 1,070 1,030 1,050 10,800
2004/11/16 1,080 1,100 1,030 1,050 29,400
2004/11/15 1,100 1,100 1,060 1,070 18,200
2004/11/12 1,140 1,150 1,070 1,080 9,700
2004/11/11 1,180 1,180 1,100 1,120 5,700
2004/11/10 1,210 1,210 1,160 1,160 4,000
2004/11/09 1,200 1,220 1,200 1,220 3,000
2004/11/08 1,340 1,340 1,300 1,300 2,100
2004/11/05 1,430 1,450 1,390 1,390 7,700
2004/11/04 1,450 1,450 1,450 1,450 1,600
2004/11/02 1,590 1,590 1,590 1,590 3,500
2004/11/01 1,420 1,420 1,420 1,420 1,200
2004/10/29 1,420 1,420 1,420 1,420 500
2004/10/28 1,400 1,420 1,400 1,420 500
2004/10/27 1,400 1,420 1,400 1,420 1,900
2004/10/26 1,420 1,420 1,420 1,420 200
2004/10/25 1,420 1,420 1,410 1,420 39,600
2004/10/22 1,380 1,430 1,380 1,420 1,300
2004/10/21 1,420 1,420 1,420 1,420 400
2004/10/20 1,440 1,440 1,420 1,420 1,500
2004/10/19 1,410 1,410 1,400 1,400 2,700
2004/10/18 1,410 1,410 1,410 1,410 4,200
2004/10/15 1,410 1,410 1,400 1,400 1,000
2004/10/14 1,410 1,410 1,410 1,410 300
2004/10/13 1,410 1,410 1,410 1,410 100
2004/10/12 1,410 1,410 1,410 1,410 100
2004/10/08 1,420 1,420 1,400 1,400 1,000
2004/10/07 1,400 1,420 1,400 1,420 1,100
2004/10/06 1,400 1,400 1,400 1,400 200
2004/10/05 1,410 1,420 1,400 1,400 1,300
2004/10/04 1,450 1,470 1,410 1,410 3,900
2004/10/01 1,340 1,370 1,330 1,330 34,400
2004/09/30 1,400 1,400 1,400 1,400 400
2004/09/29 1,400 1,400 1,400 1,400 2,600
2004/09/28 1,450 1,450 1,410 1,440 10,100
2004/09/27 1,500 1,500 1,450 1,450 2,100
2004/09/24 1,570 1,600 1,510 1,520 2,800
2004/09/21 1,630 1,630 1,550 1,550 1,400
2004/09/17 1,520 1,540 1,520 1,540 5,300
2004/09/16 1,550 1,570 1,520 1,520 26,800
2004/09/15 1,620 1,620 1,550 1,620 14,000
2004/09/14 1,690 1,690 1,600 1,620 11,800
2004/09/13 1,690 1,700 1,690 1,700 500
2004/09/10 1,710 1,710 1,700 1,700 1,200
2004/09/09 1,660 1,710 1,650 1,700 3,200
2004/09/08 1,780 1,790 1,660 1,660 4,900
2004/09/07 1,690 1,850 1,690 1,780 4,300
2004/09/06 1,770 1,770 1,670 1,670 1,200
2004/09/03 1,790 1,800 1,790 1,790 1,100
2004/09/02 1,750 1,800 1,700 1,800 17,800
2004/09/01 1,700 1,830 1,700 1,800 13,000
2004/08/31 1,680 1,700 1,680 1,680 500
2004/08/30 1,670 1,670 1,670 1,670 300
2004/08/27 1,630 1,680 1,630 1,680 4,900
2004/08/26 1,630 1,630 1,630 1,630 100
2004/08/25 1,590 1,650 1,590 1,630 4,000
2004/08/24 1,520 1,520 1,520 1,520 1,800
2004/08/23 1,570 1,570 1,550 1,570 4,600
2004/08/20 1,600 1,600 1,570 1,570 1,300
2004/08/19 1,580 1,580 1,580 1,580 700
2004/08/18 1,570 1,600 1,510 1,590 2,800
2004/08/17 1,570 1,570 1,560 1,570 500
2004/08/16 1,600 1,600 1,580 1,600 2,300
2004/08/13 1,600 1,600 1,600 1,600 2,000
2004/08/12 1,600 1,600 1,600 1,600 1,000
2004/08/11 1,600 1,600 1,600 1,600 4,000
2004/08/10 1,600 1,600 1,600 1,600 100
2004/08/09 1,500 1,590 1,500 1,580 500
2004/08/06 1,600 1,600 1,580 1,580 8,800
2004/08/05 1,600 1,600 1,600 1,600 1,300
2004/08/03 1,580 1,580 1,550 1,550 1,300
2004/08/02 1,590 1,590 1,570 1,580 1,100
2004/07/30 1,640 1,640 1,580 1,600 4,700
2004/07/29 1,600 1,600 1,590 1,590 2,800
2004/07/28 1,600 1,600 1,590 1,590 2,400
2004/07/27 1,620 1,620 1,600 1,600 3,500
2004/07/26 1,690 1,690 1,620 1,620 200
2004/07/22 1,590 1,600 1,590 1,590 3,500
2004/07/21 1,570 1,570 1,570 1,570 1,600
2004/07/20 1,660 1,660 1,570 1,570 3,600
2004/07/16 1,570 1,570 1,570 1,570 1,000
2004/07/15 1,600 1,600 1,570 1,570 2,800
2004/07/14 1,600 1,620 1,590 1,590 12,000
2004/07/13 1,600 1,630 1,600 1,620 3,600
2004/07/12 1,650 1,650 1,650 1,650 1,000
2004/07/09 1,700 1,700 1,640 1,680 400
2004/07/08 1,590 1,600 1,590 1,600 1,100
2004/07/07 1,570 1,570 1,570 1,570 700
2004/07/06 1,610 1,610 1,580 1,580 4,500
2004/07/05 1,610 1,620 1,610 1,610 5,500
2004/07/02 1,600 1,600 1,600 1,600 300
2004/07/01 1,570 1,680 1,510 1,510 22,900
2004/06/30 1,600 1,600 1,570 1,570 1,500
2004/06/29 1,510 1,510 1,500 1,510 1,000
2004/06/28 1,510 1,510 1,460 1,510 2,000
2004/06/25 1,510 1,510 1,510 1,510 600
2004/06/24 1,500 1,520 1,500 1,520 1,500
2004/06/23 1,520 1,550 1,520 1,550 300
2004/06/22 1,550 1,550 1,510 1,510 400
2004/06/21 1,640 1,640 1,550 1,550 2,000
2004/06/18 1,560 1,560 1,500 1,550 1,400
2004/06/16 1,590 1,590 1,500 1,560 1,500
2004/06/15 1,600 1,600 1,550 1,550 600
2004/06/11 1,500 1,500 1,500 1,500 3,000
2004/06/07 1,500 1,500 1,500 1,500 400
2004/06/04 1,550 1,550 1,550 1,550 100
2004/06/03 1,600 1,600 1,600 1,600 100
2004/06/01 1,500 1,560 1,500 1,560 2,200
2004/05/31 1,620 1,620 1,600 1,610 5,000
2004/05/28 1,600 1,610 1,600 1,610 4,000
2004/05/27 1,600 1,600 1,600 1,600 2,000
2004/05/26 1,600 1,600 1,600 1,600 1,000
2004/05/25 1,600 1,600 1,600 1,600 1,000
2004/05/24 1,600 1,600 1,600 1,600 1,000
2004/05/21 1,660 1,660 1,570 1,650 5,000
2004/05/20 1,630 1,650 1,620 1,650 9,000
2004/05/19 1,600 1,600 1,600 1,600 1,000
2004/05/18 1,600 1,600 1,600 1,600 3,000
2004/05/17 1,600 1,600 1,600 1,600 1,000
2004/05/14 1,750 1,750 1,750 1,750 13,000
2004/05/13 1,740 1,760 1,700 1,750 29,000
2004/05/12 1,740 1,750 1,740 1,750 10,000
2004/05/11 1,650 1,650 1,650 1,650 2,000
2004/05/10 1,650 1,650 1,650 1,650 2,000
2004/04/28 1,700 1,700 1,650 1,650 7,000
2004/04/27 1,720 1,720 1,700 1,700 5,000
2004/04/23 1,700 1,800 1,700 1,800 7,000
2004/04/22 1,700 1,700 1,690 1,690 6,000
2004/04/21 1,710 1,710 1,680 1,700 9,000
2004/04/20 1,800 1,800 1,750 1,750 9,000
2004/04/19 1,750 1,800 1,750 1,800 16,000
2004/04/16 1,800 1,820 1,800 1,820 15,000
2004/04/15 1,800 1,800 1,750 1,750 9,000
2004/04/14 1,800 1,800 1,800 1,800 15,000
2004/04/13 1,790 1,790 1,750 1,750 14,000
2004/04/12 1,650 1,800 1,650 1,800 44,000
2004/04/09 1,440 1,600 1,420 1,600 26,000
2004/04/08 1,360 1,480 1,360 1,480 32,000
2004/04/07 1,340 1,350 1,310 1,350 30,000
2004/04/06 1,290 1,320 1,290 1,320 6,000
2004/04/05 1,250 1,280 1,250 1,280 17,000
2004/04/01 1,240 1,240 1,240 1,240 3,000
2004/03/31 1,240 1,240 1,240 1,240 4,000
2004/03/26 1,230 1,230 1,220 1,220 5,000
2004/03/25 1,200 1,220 1,200 1,220 8,000
2004/03/24 1,140 1,210 1,140 1,210 9,000
2004/03/23 1,140 1,150 1,120 1,120 16,000
2004/03/22 1,210 1,210 1,090 1,140 16,000
2004/03/18 1,180 1,180 1,180 1,180 1,000
2004/03/17 1,180 1,180 1,180 1,180 1,000
2004/03/16 1,200 1,200 1,200 1,200 1,000
2004/03/11 1,180 1,180 1,170 1,170 5,000
2004/03/10 1,200 1,230 1,190 1,190 4,000
2004/03/05 1,200 1,200 1,200 1,200 8,000
2004/03/04 1,200 1,200 1,200 1,200 4,000
2004/03/03 1,200 1,200 1,180 1,180 4,000
2004/03/02 1,200 1,200 1,130 1,200 10,000
2004/03/01 1,200 1,200 1,200 1,200 1,000
2004/02/27 1,250 1,250 1,230 1,250 16,000
2004/02/25 1,240 1,240 1,240 1,240 3,000
2004/02/24 1,200 1,250 1,200 1,250 3,000
2004/02/23 1,270 1,270 1,270 1,270 1,000
2004/02/20 1,180 1,280 1,180 1,280 5,000
2004/02/19 1,300 1,300 1,300 1,300 1,000
2004/02/18 1,280 1,300 1,280 1,300 13,000
2004/02/17 1,250 1,280 1,250 1,280 3,000
2004/02/16 1,230 1,250 1,230 1,230 15,000
2004/02/13 1,230 1,230 1,230 1,230 10,000
2004/02/12 1,230 1,230 1,230 1,230 4,000
2004/02/10 1,210 1,210 1,200 1,200 10,000
2004/02/09 1,210 1,210 1,200 1,210 14,000
2004/02/06 1,230 1,230 1,230 1,230 5,000
2004/02/05 1,230 1,230 1,210 1,230 7,000
2004/02/04 1,200 1,200 1,200 1,200 2,000
2004/02/03 1,180 1,200 1,180 1,200 3,000
2004/01/30 1,170 1,170 1,170 1,170 5,000
2004/01/29 1,160 1,160 1,160 1,160 3,000
2004/01/26 1,250 1,250 1,250 1,250 2,000
2004/01/22 1,250 1,260 1,250 1,260 3,000
2004/01/21 1,250 1,250 1,250 1,250 2,000
2004/01/20 1,220 1,250 1,220 1,250 5,000
2004/01/19 1,210 1,220 1,210 1,220 4,000
2004/01/16 1,200 1,200 1,200 1,200 6,000
2004/01/14 1,200 1,230 1,200 1,230 5,000
2004/01/13 1,200 1,200 1,200 1,200 2,000
2004/01/08 1,170 1,170 1,170 1,170 3,000
2004/01/07 1,060 1,140 1,060 1,140 9,000
2004/01/06 1,050 1,060 1,050 1,060 4,000

このページの先頭へ