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
2008/12/30 1,980 1,980 1,920 1,920 1,700
2008/12/29 1,940 1,940 1,920 1,930 2,400
2008/12/26 1,948 1,950 1,948 1,948 900
2008/12/25 1,940 1,945 1,900 1,920 1,300
2008/12/24 1,845 1,890 1,845 1,880 4,000
2008/12/22 1,860 1,890 1,814 1,845 5,800
2008/12/19 1,788 1,820 1,788 1,800 2,400
2008/12/18 1,725 1,780 1,725 1,763 2,600
2008/12/17 1,720 1,770 1,720 1,725 13,500
2008/12/16 1,710 1,730 1,710 1,720 6,400
2008/12/15 1,695 1,720 1,695 1,709 2,400
2008/12/12 1,691 1,710 1,689 1,695 15,800
2008/12/11 1,685 1,700 1,673 1,690 12,100
2008/12/10 1,685 1,690 1,685 1,685 4,400
2008/12/09 1,700 1,712 1,681 1,682 19,600
2008/12/08 1,699 1,729 1,690 1,700 5,600
2008/12/05 1,721 1,721 1,695 1,695 1,500
2008/12/04 1,749 1,750 1,720 1,720 3,500
2008/12/03 1,763 1,763 1,715 1,750 3,600
2008/12/02 1,780 1,780 1,775 1,776 3,000
2008/12/01 1,806 1,806 1,790 1,798 2,200
2008/11/28 1,861 1,861 1,820 1,820 900
2008/11/27 1,802 1,850 1,801 1,801 1,400
2008/11/26 1,800 1,800 1,800 1,800 400
2008/11/25 1,793 1,800 1,793 1,800 700
2008/11/21 1,786 1,823 1,786 1,823 1,000
2008/11/20 1,800 1,821 1,782 1,785 4,800
2008/11/19 1,810 1,818 1,786 1,809 2,300
2008/11/18 1,832 1,833 1,793 1,820 2,900
2008/11/17 1,860 1,870 1,835 1,860 2,600
2008/11/14 1,861 1,864 1,860 1,860 700
2008/11/13 1,870 1,872 1,837 1,855 7,000
2008/11/12 1,895 1,900 1,862 1,900 1,500
2008/11/11 1,905 1,910 1,890 1,900 3,100
2008/11/10 1,930 1,940 1,905 1,905 1,100
2008/11/07 1,899 1,920 1,860 1,920 3,000
2008/11/06 1,910 1,940 1,910 1,921 400
2008/11/05 2,090 2,090 1,960 1,965 7,800
2008/11/04 1,921 1,950 1,893 1,950 6,200
2008/10/31 1,950 1,950 1,901 1,926 3,500
2008/10/30 1,850 1,970 1,850 1,950 33,600
2008/10/29 1,803 1,901 1,783 1,840 8,500
2008/10/28 1,750 1,774 1,750 1,765 1,900
2008/10/27 1,850 1,850 1,750 1,750 4,100
2008/10/24 1,820 1,839 1,805 1,810 1,700
2008/10/23 1,850 1,850 1,810 1,820 1,800
2008/10/22 1,950 1,951 1,901 1,910 2,700
2008/10/21 2,020 2,050 2,015 2,020 3,900
2008/10/20 1,995 2,040 1,995 2,000 3,900
2008/10/17 1,870 1,905 1,870 1,905 600
2008/10/16 1,885 1,900 1,840 1,900 3,700
2008/10/15 2,020 2,050 1,900 2,050 8,100
2008/10/14 2,020 2,020 1,850 1,910 9,700
2008/10/10 1,700 1,750 1,675 1,720 4,900
2008/10/09 1,721 1,863 1,710 1,751 10,300
2008/10/08 1,910 1,940 1,781 1,781 7,700
2008/10/07 1,920 2,035 1,890 2,000 3,700
2008/10/06 2,300 2,300 2,140 2,140 3,900
2008/10/03 2,320 2,320 2,300 2,310 800
2008/10/02 2,400 2,400 2,305 2,400 1,400
2008/10/01 2,410 2,420 2,400 2,400 3,100
2008/09/30 2,465 2,465 2,410 2,450 3,400
2008/09/29 2,480 2,520 2,470 2,520 1,200
2008/09/26 2,480 2,530 2,470 2,530 1,300
2008/09/25 2,475 2,475 2,435 2,445 2,600
2008/09/24 2,525 2,540 2,500 2,540 3,200
2008/09/22 2,590 2,600 2,590 2,600 1,400
2008/09/19 2,450 2,450 2,395 2,430 5,900
2008/09/18 2,485 2,485 2,390 2,390 3,000
2008/09/17 2,485 2,510 2,485 2,485 4,100
2008/09/16 2,430 2,480 2,420 2,470 3,300
2008/09/12 2,530 2,530 2,500 2,510 1,400
2008/09/11 2,510 2,530 2,500 2,530 2,000
2008/09/10 2,645 2,650 2,510 2,550 2,800
2008/09/09 2,650 2,650 2,620 2,620 3,000
2008/09/08 2,635 2,650 2,620 2,620 2,300
2008/09/05 2,610 2,610 2,580 2,605 2,900
2008/09/04 2,600 2,650 2,600 2,640 10,600
2008/09/03 2,575 2,575 2,555 2,560 6,800
2008/09/02 2,525 2,545 2,525 2,540 4,500
2008/09/01 2,500 2,540 2,470 2,505 800
2008/08/29 2,500 2,560 2,450 2,540 6,600
2008/08/28 2,465 2,465 2,445 2,450 4,100
2008/08/27 2,485 2,485 2,440 2,460 5,200
2008/08/26 2,530 2,530 2,455 2,485 12,500
2008/08/25 2,530 2,535 2,510 2,525 7,300
2008/08/22 2,525 2,535 2,490 2,495 22,200
2008/08/21 2,645 2,645 2,605 2,605 12,700
2008/08/20 2,700 2,750 2,470 2,590 12,300
2008/08/19 2,650 2,670 2,630 2,670 9,500
2008/08/18 2,595 2,700 2,595 2,650 4,400
2008/08/15 2,635 2,640 2,630 2,635 7,200
2008/08/14 2,610 2,650 2,565 2,635 13,300
2008/08/13 2,710 2,710 2,620 2,650 13,900
2008/08/12 2,690 2,710 2,690 2,710 10,200
2008/08/11 2,745 2,745 2,700 2,700 1,500
2008/08/08 2,780 2,780 2,710 2,740 2,700
2008/08/07 2,690 2,940 2,690 2,840 8,300
2008/08/06 2,625 2,650 2,600 2,650 2,100
2008/08/05 2,620 2,620 2,555 2,600 3,900
2008/08/04 2,745 2,745 2,530 2,540 10,300
2008/08/01 2,795 2,795 2,700 2,750 3,100
2008/07/31 2,875 2,970 2,840 2,840 13,300
2008/07/30 2,740 2,830 2,720 2,830 14,800
2008/07/29 2,640 2,760 2,640 2,710 24,600
2008/07/28 2,555 2,615 2,555 2,610 1,800
2008/07/25 2,590 2,600 2,570 2,575 8,700
2008/07/24 2,575 2,575 2,545 2,550 2,600
2008/07/23 2,575 2,580 2,575 2,580 1,100
2008/07/22 2,630 2,635 2,590 2,620 3,600
2008/07/18 2,595 2,595 2,580 2,595 500
2008/07/17 2,595 2,595 2,580 2,580 900
2008/07/16 2,595 2,595 2,585 2,585 1,200
2008/07/15 2,600 2,600 2,590 2,590 1,100
2008/07/14 2,600 2,600 2,570 2,590 1,400
2008/07/11 2,550 2,600 2,550 2,590 1,800
2008/07/10 2,600 2,600 2,590 2,590 1,500
2008/07/09 2,600 2,600 2,580 2,595 2,600
2008/07/08 2,585 2,585 2,575 2,575 900
2008/07/07 2,600 2,600 2,580 2,580 700
2008/07/04 2,530 2,595 2,530 2,560 2,200
2008/07/03 2,520 2,600 2,520 2,530 28,200
2008/07/02 2,515 2,520 2,515 2,515 600
2008/07/01 2,500 2,515 2,500 2,515 1,600
2008/06/30 2,480 2,500 2,480 2,500 700
2008/06/27 2,410 2,420 2,400 2,400 1,000
2008/06/26 2,445 2,445 2,445 2,445 400
2008/06/25 2,475 2,475 2,470 2,470 300
2008/06/24 2,490 2,500 2,470 2,470 4,000
2008/06/23 2,605 2,610 2,510 2,510 6,600
2008/06/20 2,690 2,690 2,605 2,605 3,800
2008/06/19 2,620 2,660 2,620 2,660 500
2008/06/18 2,675 2,675 2,605 2,605 1,400
2008/06/17 2,605 2,650 2,605 2,650 2,800
2008/06/16 2,645 2,645 2,560 2,590 1,800
2008/06/13 2,605 2,605 2,565 2,565 1,800
2008/06/12 2,585 2,605 2,560 2,605 3,700
2008/06/11 2,600 2,605 2,600 2,605 200
2008/06/10 2,610 2,610 2,600 2,600 1,300
2008/06/09 2,580 2,640 2,580 2,640 3,300
2008/06/06 2,635 2,635 2,625 2,630 1,900
2008/06/05 2,605 2,630 2,575 2,630 1,300
2008/06/04 2,650 2,670 2,635 2,640 1,500
2008/06/03 2,595 2,630 2,595 2,630 8,300
2008/06/02 2,595 2,595 2,575 2,575 1,800
2008/05/30 2,640 2,640 2,580 2,580 2,200
2008/05/29 2,620 2,630 2,590 2,630 1,000
2008/05/28 2,600 2,600 2,590 2,600 1,200
2008/05/27 2,610 2,610 2,610 2,610 500
2008/05/26 2,600 2,610 2,570 2,570 800
2008/05/23 2,630 2,635 2,600 2,605 5,400
2008/05/22 2,590 2,650 2,590 2,610 8,600
2008/05/21 2,610 2,615 2,590 2,610 12,300
2008/05/20 2,670 2,675 2,605 2,610 10,300
2008/05/19 2,700 2,705 2,645 2,670 7,000
2008/05/16 2,700 2,720 2,670 2,700 5,400
2008/05/15 2,660 2,700 2,660 2,700 14,300
2008/05/14 2,640 2,750 2,595 2,700 47,500
2008/05/13 2,640 2,640 2,640 2,640 28,800
2008/05/12 2,205 2,240 2,200 2,240 8,300
2008/05/09 2,205 2,240 2,205 2,225 4,000
2008/05/08 2,140 2,230 2,140 2,205 11,900
2008/05/07 2,185 2,185 2,100 2,130 5,800
2008/05/02 2,065 2,140 2,060 2,105 8,700
2008/05/01 2,055 2,065 2,055 2,065 1,400
2008/04/30 2,040 2,040 2,030 2,035 4,000
2008/04/28 2,035 2,055 2,035 2,035 3,600
2008/04/25 2,030 2,030 2,010 2,030 2,200
2008/04/24 2,010 2,030 1,995 1,998 5,300
2008/04/23 2,030 2,030 2,010 2,020 2,300
2008/04/22 2,075 2,075 2,020 2,035 5,700
2008/04/21 2,105 2,125 2,080 2,095 7,800
2008/04/18 2,070 2,090 2,070 2,085 2,200
2008/04/17 2,055 2,060 2,050 2,060 1,200
2008/04/16 2,020 2,110 2,020 2,035 2,300
2008/04/15 2,060 2,070 2,010 2,015 2,000
2008/04/14 2,070 2,080 2,070 2,080 1,400
2008/04/11 2,140 2,140 2,100 2,130 1,900
2008/04/10 2,120 2,150 2,060 2,070 3,500
2008/04/09 2,200 2,200 2,120 2,120 3,400
2008/04/08 2,220 2,220 2,180 2,200 4,900
2008/04/07 2,180 2,275 2,165 2,200 2,500
2008/04/04 2,340 2,340 2,270 2,270 1,700
2008/04/03 2,315 2,315 2,315 2,315 200
2008/04/02 2,430 2,430 2,300 2,300 5,800
2008/04/01 2,395 2,395 2,340 2,350 2,000
2008/03/31 2,415 2,415 2,400 2,400 1,000
2008/03/28 2,370 2,405 2,370 2,400 10,600
2008/03/27 2,300 2,540 2,290 2,370 10,300
2008/03/26 2,275 2,330 2,270 2,300 11,600
2008/03/25 2,250 2,265 2,235 2,260 17,500
2008/03/24 2,210 2,245 2,200 2,220 8,600
2008/03/21 2,265 2,265 2,110 2,135 4,700
2008/03/19 2,000 2,080 1,995 2,025 10,300
2008/03/18 1,931 1,940 1,920 1,935 2,000
2008/03/17 2,000 2,090 1,960 1,965 4,900
2008/03/14 2,220 2,270 2,100 2,100 2,800
2008/03/13 2,220 2,260 2,220 2,220 2,800
2008/03/12 2,345 2,385 2,275 2,275 2,100
2008/03/11 2,370 2,370 2,340 2,350 1,100
2008/03/10 2,345 2,385 2,345 2,385 400
2008/03/07 2,375 2,450 2,365 2,450 1,600
2008/03/06 2,390 2,410 2,390 2,410 1,200
2008/03/05 2,400 2,430 2,400 2,430 900
2008/03/04 2,410 2,410 2,400 2,410 1,000
2008/03/03 2,500 2,500 2,430 2,430 3,400
2008/02/29 2,550 2,585 2,530 2,530 4,900
2008/02/28 2,520 2,585 2,520 2,585 3,700
2008/02/27 2,510 2,590 2,510 2,570 2,300
2008/02/26 2,540 2,555 2,510 2,550 1,600
2008/02/25 2,560 2,580 2,540 2,540 1,100
2008/02/22 2,570 2,570 2,525 2,535 1,900
2008/02/21 2,605 2,605 2,560 2,575 4,500
2008/02/20 2,690 2,690 2,645 2,650 1,900
2008/02/19 2,595 2,600 2,590 2,590 900
2008/02/18 2,680 2,680 2,525 2,555 7,100
2008/02/15 2,650 2,725 2,630 2,725 1,300
2008/02/14 2,740 2,760 2,730 2,735 800
2008/02/13 2,720 2,720 2,600 2,700 5,100
2008/02/12 2,700 2,715 2,680 2,680 6,800
2008/02/08 2,690 2,710 2,650 2,700 7,800
2008/02/07 2,540 2,690 2,540 2,650 9,100
2008/02/06 2,520 2,525 2,450 2,500 17,400
2008/02/05 2,510 2,550 2,500 2,510 7,500
2008/02/04 2,505 2,525 2,460 2,510 8,300
2008/02/01 2,545 2,545 2,525 2,535 9,300
2008/01/31 2,400 2,555 2,400 2,545 30,000
2008/01/30 2,400 2,485 2,400 2,460 24,500
2008/01/29 2,560 2,565 2,320 2,380 57,300
2008/01/28 2,700 2,700 2,640 2,665 7,900
2008/01/25 2,625 2,700 2,625 2,675 10,300
2008/01/24 2,585 2,595 2,580 2,595 3,800
2008/01/23 2,690 2,750 2,345 2,550 25,800
2008/01/22 2,750 2,750 2,715 2,730 11,000
2008/01/21 2,800 2,815 2,770 2,780 10,200
2008/01/18 2,710 2,800 2,710 2,760 9,100
2008/01/17 2,700 2,910 2,660 2,910 23,400
2008/01/16 2,800 2,800 2,665 2,735 28,400
2008/01/15 2,990 2,990 2,830 2,830 7,300
2008/01/11 2,990 2,990 2,965 2,990 6,000
2008/01/10 3,040 3,040 2,970 3,000 11,500
2008/01/09 2,995 3,000 2,950 3,000 20,300
2008/01/08 3,080 3,080 3,000 3,000 31,800
2008/01/07 3,110 3,160 3,050 3,090 7,600
2008/01/04 3,170 3,200 3,100 3,160 4,200

このページの先頭へ