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
2007/12/28 3,250 3,250 3,120 3,240 7,700
2007/12/27 3,080 3,190 3,080 3,190 14,100
2007/12/26 3,040 3,060 3,030 3,050 3,100
2007/12/25 3,050 3,070 3,000 3,030 3,800
2007/12/21 3,030 3,030 3,000 3,030 7,900
2007/12/20 3,030 3,030 3,000 3,030 6,100
2007/12/19 3,000 3,010 2,990 2,995 13,300
2007/12/18 3,050 3,050 2,995 3,020 48,600
2007/12/17 3,050 3,050 3,000 3,000 7,200
2007/12/14 3,000 3,060 3,000 3,040 24,100
2007/12/13 3,070 3,070 3,000 3,000 2,600
2007/12/12 3,000 3,080 3,000 3,080 4,500
2007/12/11 3,020 3,070 3,020 3,070 8,600
2007/12/10 3,040 3,040 3,020 3,020 5,300
2007/12/07 3,090 3,090 2,995 3,010 22,700
2007/12/06 2,950 3,080 2,925 3,000 29,800
2007/12/05 2,800 2,935 2,800 2,885 17,200
2007/12/04 2,720 2,820 2,670 2,810 8,600
2007/12/03 2,750 2,775 2,680 2,680 4,400
2007/11/30 2,795 2,795 2,760 2,780 4,400
2007/11/29 2,810 2,810 2,710 2,730 4,300
2007/11/28 2,795 2,795 2,710 2,730 4,700
2007/11/27 2,705 2,720 2,700 2,720 4,500
2007/11/26 2,655 2,660 2,630 2,650 8,700
2007/11/22 2,720 2,720 2,655 2,655 2,200
2007/11/21 2,795 2,795 2,745 2,770 4,900
2007/11/20 2,690 2,740 2,670 2,705 8,500
2007/11/19 2,730 2,750 2,700 2,730 6,800
2007/11/16 2,520 2,600 2,510 2,600 2,200
2007/11/15 2,630 2,660 2,540 2,540 10,300
2007/11/14 2,700 2,700 2,605 2,630 16,100
2007/11/13 2,700 2,700 2,590 2,605 17,800
2007/11/12 2,675 2,675 2,600 2,620 24,500
2007/11/09 2,700 2,700 2,650 2,680 17,100
2007/11/08 2,685 2,710 2,670 2,690 25,500
2007/11/07 2,740 2,760 2,650 2,690 13,000
2007/11/06 2,750 2,850 2,750 2,820 4,000
2007/11/05 2,905 2,920 2,750 2,760 5,400
2007/11/02 2,950 2,950 2,900 2,925 6,200
2007/11/01 2,800 2,900 2,800 2,870 9,000
2007/10/31 2,785 2,800 2,740 2,800 7,700
2007/10/30 2,865 2,865 2,650 2,745 13,200
2007/10/29 2,750 2,890 2,735 2,890 7,100
2007/10/26 2,730 2,750 2,730 2,750 4,800
2007/10/25 2,760 2,760 2,710 2,730 23,800
2007/10/24 2,720 2,760 2,720 2,740 29,500
2007/10/23 2,625 2,750 2,625 2,745 30,300
2007/10/22 2,610 2,620 2,600 2,610 19,700
2007/10/19 2,630 2,630 2,625 2,625 6,600
2007/10/18 2,630 2,630 2,625 2,630 10,200
2007/10/17 2,625 2,630 2,620 2,625 20,100
2007/10/16 2,625 2,630 2,625 2,625 4,900
2007/10/15 2,635 2,680 2,605 2,625 6,500
2007/10/12 2,645 2,670 2,645 2,660 2,500
2007/10/11 2,655 2,660 2,640 2,650 11,600
2007/10/10 2,620 2,650 2,620 2,650 12,300
2007/10/09 2,600 2,610 2,595 2,600 4,100
2007/10/05 2,600 2,605 2,565 2,580 13,700
2007/10/04 2,600 2,625 2,590 2,600 6,000
2007/10/03 2,665 2,665 2,600 2,650 6,700
2007/10/02 2,645 2,680 2,635 2,670 8,600
2007/10/01 2,570 2,630 2,565 2,630 5,500
2007/09/28 2,550 2,550 2,520 2,550 4,200
2007/09/27 2,460 2,550 2,450 2,510 18,500
2007/09/26 2,435 2,460 2,410 2,460 6,900
2007/09/25 2,430 2,480 2,405 2,440 3,000
2007/09/21 2,500 2,515 2,440 2,495 15,600
2007/09/20 2,450 2,455 2,410 2,455 11,400
2007/09/19 2,500 2,500 2,405 2,440 28,700
2007/09/18 2,210 2,260 2,210 2,260 11,600
2007/09/14 2,230 2,250 2,195 2,195 13,800
2007/09/13 2,140 2,260 2,055 2,160 39,600
2007/09/12 2,220 2,220 2,180 2,180 4,900
2007/09/11 2,230 2,230 2,190 2,205 23,200
2007/09/10 2,340 2,340 2,210 2,270 20,000
2007/09/07 2,390 2,390 2,350 2,380 25,300
2007/09/06 2,260 2,390 2,255 2,385 34,900
2007/09/05 2,260 2,350 2,250 2,300 15,100
2007/09/04 2,150 2,235 2,140 2,235 23,200
2007/09/03 2,285 2,295 2,175 2,190 24,100
2007/08/31 2,295 2,325 2,205 2,285 27,400
2007/08/30 2,300 2,360 2,255 2,255 37,700
2007/08/29 2,280 2,400 2,280 2,330 7,400
2007/08/28 2,360 2,390 2,300 2,300 28,100
2007/08/27 2,305 2,375 2,305 2,360 14,300
2007/08/24 2,315 2,375 2,300 2,320 28,200
2007/08/23 2,350 2,420 2,300 2,315 36,200
2007/08/22 2,445 2,445 2,370 2,370 19,000
2007/08/21 2,390 2,490 2,390 2,465 4,000
2007/08/20 2,540 2,585 2,400 2,410 22,300
2007/08/17 2,530 2,530 2,490 2,495 16,400
2007/08/16 2,510 2,550 2,485 2,510 19,700
2007/08/15 2,600 2,600 2,520 2,520 19,900
2007/08/14 2,650 2,655 2,600 2,635 5,100
2007/08/13 2,580 2,655 2,580 2,655 6,400
2007/08/10 2,650 2,660 2,555 2,620 21,200
2007/08/09 2,650 2,690 2,600 2,665 33,400
2007/08/08 2,680 2,690 2,610 2,650 17,900
2007/08/07 2,610 2,685 2,610 2,660 31,900
2007/08/06 2,600 2,605 2,585 2,605 4,400
2007/08/03 2,580 2,605 2,580 2,605 10,600
2007/08/02 2,550 2,580 2,540 2,540 6,800
2007/08/01 2,535 2,550 2,500 2,500 5,700
2007/07/31 2,450 2,620 2,450 2,560 31,500
2007/07/30 2,400 2,440 2,385 2,425 8,300
2007/07/27 2,370 2,390 2,330 2,360 14,000
2007/07/26 2,410 2,410 2,350 2,410 23,400
2007/07/25 2,395 2,410 2,370 2,410 12,100
2007/07/24 2,230 2,325 2,230 2,325 36,300
2007/07/23 2,280 2,290 2,220 2,235 4,200
2007/07/20 2,310 2,335 2,300 2,300 9,600
2007/07/19 2,300 2,300 2,295 2,300 10,000
2007/07/18 2,320 2,320 2,280 2,300 13,200
2007/07/17 2,405 2,405 2,340 2,350 9,400
2007/07/13 2,440 2,440 2,400 2,405 2,600
2007/07/12 2,390 2,465 2,390 2,445 11,400
2007/07/11 2,355 2,400 2,355 2,390 9,400
2007/07/10 2,410 2,440 2,405 2,430 7,800
2007/07/09 2,485 2,485 2,435 2,440 8,500
2007/07/06 2,515 2,515 2,500 2,500 1,300
2007/07/05 2,515 2,520 2,515 2,520 5,200
2007/07/04 2,535 2,545 2,500 2,520 3,200
2007/07/03 2,540 2,545 2,530 2,540 5,400
2007/07/02 2,490 2,535 2,490 2,535 5,600
2007/06/29 2,525 2,525 2,465 2,510 5,600
2007/06/28 2,550 2,550 2,500 2,515 2,800
2007/06/27 2,505 2,550 2,505 2,520 5,400
2007/06/26 2,535 2,550 2,510 2,545 18,400
2007/06/25 2,545 2,545 2,510 2,510 6,400
2007/06/22 2,525 2,530 2,490 2,525 4,000
2007/06/21 2,480 2,515 2,480 2,485 9,100
2007/06/20 2,480 2,485 2,470 2,480 4,700
2007/06/19 2,470 2,475 2,455 2,460 5,700
2007/06/18 2,475 2,480 2,470 2,470 3,000
2007/06/15 2,450 2,450 2,440 2,450 4,400
2007/06/14 2,450 2,455 2,445 2,450 8,500
2007/06/13 2,450 2,455 2,445 2,450 7,400
2007/06/12 2,450 2,495 2,450 2,450 9,800
2007/06/11 2,505 2,535 2,490 2,510 18,200
2007/06/08 2,555 2,560 2,530 2,550 4,100
2007/06/07 2,585 2,590 2,585 2,585 2,600
2007/06/06 2,590 2,600 2,580 2,590 6,200
2007/06/05 2,535 2,580 2,520 2,570 4,000
2007/06/04 2,520 2,540 2,515 2,535 3,800
2007/06/01 2,620 2,620 2,510 2,540 9,500
2007/05/31 2,630 2,630 2,520 2,590 32,600
2007/05/30 2,510 2,645 2,510 2,585 49,600
2007/05/29 2,500 2,500 2,470 2,495 14,300
2007/05/28 2,500 2,500 2,450 2,455 13,800
2007/05/25 2,450 2,465 2,425 2,455 18,000
2007/05/24 2,500 2,500 2,400 2,425 22,900
2007/05/23 2,540 2,550 2,455 2,480 16,100
2007/05/22 2,530 2,560 2,500 2,510 22,200
2007/05/21 2,450 2,550 2,445 2,485 38,400
2007/05/18 2,340 2,585 2,300 2,400 71,900
2007/05/17 2,280 2,360 2,280 2,320 24,400
2007/05/16 2,190 2,260 2,180 2,250 23,300
2007/05/15 2,140 2,180 2,140 2,145 18,900
2007/05/14 2,180 2,250 2,115 2,135 30,600
2007/05/11 2,100 2,250 2,095 2,250 29,400
2007/05/10 2,140 2,140 2,080 2,110 16,600
2007/05/09 2,225 2,225 2,100 2,140 13,300
2007/05/08 2,215 2,225 2,195 2,195 44,700
2007/05/07 2,165 2,230 2,165 2,210 17,600
2007/05/02 2,125 2,160 2,110 2,160 6,200
2007/05/01 2,130 2,135 2,100 2,130 8,800
2007/04/27 2,110 2,110 2,075 2,090 6,400
2007/04/26 2,150 2,170 2,065 2,100 14,300
2007/04/25 2,100 2,130 2,075 2,115 31,100
2007/04/24 2,100 2,150 2,060 2,130 32,700
2007/04/23 2,075 2,120 2,075 2,105 12,800
2007/04/20 2,090 2,090 2,025 2,045 10,900
2007/04/19 2,000 2,035 1,998 2,035 11,900
2007/04/18 2,030 2,050 1,995 1,995 8,600
2007/04/17 2,110 2,110 2,000 2,060 30,200
2007/04/16 2,200 2,200 2,125 2,150 12,100
2007/04/13 2,205 2,210 2,200 2,205 5,300
2007/04/12 2,180 2,215 2,175 2,210 5,800
2007/04/11 2,210 2,235 2,190 2,220 12,000
2007/04/10 2,225 2,255 2,225 2,240 4,900
2007/04/09 2,260 2,270 2,220 2,220 9,500
2007/04/06 2,280 2,290 2,245 2,280 12,000
2007/04/05 2,280 2,280 2,270 2,280 3,700
2007/04/04 2,300 2,310 2,280 2,300 4,900
2007/04/03 2,330 2,330 2,290 2,295 6,500
2007/04/02 2,300 2,300 2,280 2,300 5,400
2007/03/30 2,290 2,325 2,290 2,300 9,100
2007/03/29 2,210 2,260 2,180 2,260 19,200
2007/03/28 2,245 2,245 2,215 2,240 5,000
2007/03/27 2,260 2,270 2,260 2,270 4,400
2007/03/26 2,270 2,280 2,270 2,275 7,200
2007/03/23 2,300 2,300 2,275 2,285 7,800
2007/03/22 2,315 2,330 2,300 2,300 7,700
2007/03/20 2,300 2,315 2,265 2,315 11,200
2007/03/19 2,300 2,330 2,280 2,295 12,600
2007/03/16 2,345 2,345 2,300 2,305 9,100
2007/03/15 2,315 2,365 2,315 2,350 6,500
2007/03/14 2,300 2,320 2,295 2,300 13,100
2007/03/13 2,360 2,385 2,330 2,330 7,300
2007/03/12 2,340 2,390 2,335 2,380 8,700
2007/03/09 2,325 2,350 2,300 2,300 7,200
2007/03/08 2,265 2,325 2,265 2,315 10,600
2007/03/07 2,295 2,340 2,295 2,305 17,700
2007/03/06 2,140 2,230 2,130 2,210 37,700
2007/03/05 2,265 2,285 2,100 2,100 39,900
2007/03/02 2,205 2,285 2,200 2,280 10,700
2007/03/01 2,330 2,335 2,240 2,270 18,700
2007/02/28 2,100 2,315 2,100 2,280 32,600
2007/02/27 2,380 2,380 2,340 2,365 10,200
2007/02/26 2,380 2,425 2,330 2,375 42,500
2007/02/23 2,330 2,335 2,285 2,300 6,700
2007/02/22 2,395 2,395 2,350 2,350 28,900
2007/02/21 2,395 2,395 2,340 2,395 10,300
2007/02/20 2,365 2,395 2,350 2,395 14,100
2007/02/19 2,300 2,380 2,295 2,375 29,900
2007/02/16 2,285 2,290 2,240 2,265 9,500
2007/02/15 2,295 2,295 2,185 2,270 14,700
2007/02/14 2,300 2,305 2,255 2,270 15,300
2007/02/13 2,225 2,295 2,200 2,295 18,600
2007/02/09 2,245 2,245 2,100 2,180 22,300
2007/02/08 2,310 2,360 2,210 2,280 33,800
2007/02/07 2,230 2,570 2,200 2,390 98,200
2007/02/06 2,120 2,340 2,120 2,250 47,500
2007/02/05 2,100 2,150 2,100 2,140 20,100
2007/02/02 2,100 2,125 2,090 2,100 47,000
2007/02/01 2,030 2,160 2,020 2,120 82,600
2007/01/31 1,970 2,015 1,955 2,000 35,900
2007/01/30 1,905 1,970 1,901 1,948 31,600
2007/01/29 1,900 1,900 1,882 1,893 9,400
2007/01/26 1,863 1,890 1,863 1,890 7,400
2007/01/25 1,910 1,914 1,862 1,873 24,500
2007/01/24 1,918 1,940 1,880 1,910 57,400
2007/01/23 1,800 1,900 1,799 1,858 199,700
2007/01/22 1,742 1,763 1,740 1,741 48,600
2007/01/19 1,719 1,719 1,705 1,712 18,500
2007/01/18 1,690 1,694 1,678 1,694 13,200
2007/01/17 1,688 1,695 1,678 1,695 18,500
2007/01/16 1,692 1,698 1,680 1,698 6,000
2007/01/15 1,728 1,728 1,680 1,693 16,700
2007/01/12 1,697 1,720 1,669 1,719 11,600
2007/01/11 1,719 1,731 1,704 1,704 5,400
2007/01/10 1,731 1,732 1,681 1,690 10,700
2007/01/09 1,740 1,741 1,732 1,732 11,500
2007/01/05 1,765 1,765 1,730 1,743 14,000
2007/01/04 1,750 1,769 1,750 1,764 9,500

このページの先頭へ