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
2011/12/30 2,500 2,500 2,466 2,466 4,500
2011/12/29 2,496 2,510 2,470 2,470 4,900
2011/12/28 2,497 2,524 2,491 2,495 1,300
2011/12/27 2,476 2,520 2,476 2,520 6,400
2011/12/26 2,421 2,476 2,421 2,476 2,900
2011/12/22 2,413 2,413 2,400 2,408 2,300
2011/12/21 2,405 2,415 2,396 2,415 18,500
2011/12/20 2,400 2,418 2,363 2,400 11,700
2011/12/19 2,457 2,457 2,400 2,400 11,700
2011/12/16 2,435 2,450 2,402 2,440 9,400
2011/12/15 2,461 2,466 2,425 2,430 13,000
2011/12/14 2,461 2,461 2,432 2,452 11,000
2011/12/13 2,452 2,463 2,452 2,461 1,100
2011/12/12 2,450 2,469 2,425 2,452 2,600
2011/12/09 2,474 2,474 2,445 2,450 1,800
2011/12/08 2,410 2,459 2,410 2,459 11,200
2011/12/07 2,460 2,461 2,452 2,459 4,500
2011/12/06 2,461 2,462 2,454 2,457 5,500
2011/12/05 2,466 2,466 2,455 2,456 2,400
2011/12/02 2,476 2,490 2,452 2,453 12,400
2011/12/01 2,490 2,502 2,480 2,484 15,000
2011/11/30 2,495 2,495 2,465 2,470 9,200
2011/11/29 2,473 2,500 2,470 2,484 13,500
2011/11/28 2,489 2,490 2,465 2,484 2,900
2011/11/25 2,490 2,491 2,479 2,489 7,500
2011/11/24 2,492 2,498 2,480 2,480 5,400
2011/11/22 2,500 2,500 2,480 2,492 3,400
2011/11/21 2,544 2,549 2,540 2,544 3,200
2011/11/18 2,546 2,546 2,512 2,545 3,200
2011/11/17 2,515 2,538 2,515 2,520 1,200
2011/11/16 2,514 2,520 2,514 2,515 1,200
2011/11/15 2,530 2,531 2,490 2,514 1,500
2011/11/14 2,503 2,550 2,500 2,530 1,900
2011/11/11 2,495 2,515 2,495 2,503 1,600
2011/11/10 2,520 2,561 2,490 2,490 5,700
2011/11/09 2,545 2,559 2,535 2,559 6,100
2011/11/08 2,600 2,605 2,520 2,545 15,200
2011/11/07 2,582 2,632 2,582 2,600 8,400
2011/11/04 2,680 2,680 2,670 2,676 2,600
2011/11/02 2,700 2,700 2,662 2,689 8,700
2011/11/01 2,670 2,697 2,580 2,600 2,900
2011/10/31 2,690 2,700 2,668 2,700 4,800
2011/10/28 2,650 2,670 2,645 2,665 3,600
2011/10/27 2,640 2,650 2,620 2,640 1,100
2011/10/26 2,652 2,655 2,650 2,650 4,100
2011/10/25 2,684 2,685 2,671 2,674 3,900
2011/10/24 2,652 2,680 2,650 2,651 3,500
2011/10/21 2,650 2,660 2,650 2,650 800
2011/10/20 2,670 2,670 2,670 2,670 1,800
2011/10/19 2,631 2,635 2,630 2,635 1,000
2011/10/18 2,649 2,649 2,640 2,645 1,600
2011/10/17 2,650 2,655 2,650 2,651 700
2011/10/14 2,675 2,675 2,650 2,651 700
2011/10/13 2,690 2,700 2,675 2,675 6,400
2011/10/12 2,670 2,680 2,650 2,650 1,000
2011/10/11 2,710 2,722 2,700 2,700 3,900
2011/10/07 2,663 2,710 2,663 2,699 900
2011/10/06 2,640 2,711 2,640 2,711 3,600
2011/10/05 2,621 2,650 2,620 2,620 2,900
2011/10/04 2,625 2,655 2,601 2,621 4,600
2011/10/03 2,650 2,659 2,620 2,625 2,300
2011/09/30 2,650 2,688 2,635 2,674 5,800
2011/09/29 2,480 2,619 2,480 2,610 3,000
2011/09/28 2,510 2,560 2,510 2,540 12,500
2011/09/27 2,530 2,552 2,530 2,540 19,500
2011/09/26 2,600 2,605 2,500 2,526 18,700
2011/09/22 2,650 2,680 2,640 2,645 10,000
2011/09/21 2,640 2,641 2,638 2,641 4,400
2011/09/20 2,744 2,744 2,670 2,676 4,600
2011/09/16 2,670 2,705 2,638 2,680 4,800
2011/09/15 2,580 2,636 2,580 2,634 1,900
2011/09/14 2,670 2,675 2,572 2,572 10,000
2011/09/13 2,701 2,799 2,630 2,650 4,200
2011/09/12 2,850 2,850 2,765 2,765 1,300
2011/09/09 2,825 2,874 2,810 2,874 7,600
2011/09/08 2,843 2,845 2,820 2,840 5,700
2011/09/07 2,785 2,833 2,785 2,818 12,200
2011/09/06 2,780 2,795 2,756 2,770 5,500
2011/09/05 2,767 2,800 2,765 2,765 4,400
2011/09/02 2,798 2,815 2,765 2,796 6,300
2011/09/01 2,831 2,831 2,755 2,799 2,800
2011/08/31 2,730 2,849 2,720 2,847 10,500
2011/08/30 2,595 2,695 2,590 2,680 3,200
2011/08/29 2,604 2,604 2,551 2,595 1,200
2011/08/26 2,580 2,627 2,567 2,627 2,700
2011/08/25 2,485 2,555 2,485 2,541 6,400
2011/08/24 2,450 2,520 2,450 2,481 6,100
2011/08/23 2,434 2,455 2,421 2,436 3,100
2011/08/22 2,360 2,400 2,355 2,371 10,600
2011/08/19 2,320 2,400 2,320 2,390 9,200
2011/08/18 2,502 2,510 2,414 2,415 10,800
2011/08/17 2,515 2,519 2,501 2,510 2,800
2011/08/16 2,579 2,579 2,515 2,520 11,400
2011/08/15 2,614 2,614 2,578 2,579 13,000
2011/08/12 2,650 2,650 2,574 2,620 5,800
2011/08/11 2,600 2,610 2,571 2,610 10,600
2011/08/10 2,600 2,650 2,595 2,610 10,700
2011/08/09 2,552 2,600 2,551 2,590 5,600
2011/08/08 2,681 2,735 2,650 2,680 12,100
2011/08/05 2,715 2,727 2,690 2,705 4,700
2011/08/04 2,750 2,790 2,750 2,774 3,100
2011/08/03 2,795 2,795 2,750 2,750 1,900
2011/08/02 2,780 2,800 2,780 2,795 2,400
2011/08/01 2,782 2,805 2,782 2,785 1,000
2011/07/29 2,802 2,828 2,783 2,783 7,800
2011/07/28 2,815 2,840 2,806 2,835 5,200
2011/07/27 2,842 2,847 2,835 2,840 4,600
2011/07/26 2,850 2,855 2,848 2,850 1,900
2011/07/25 2,831 2,850 2,825 2,850 3,800
2011/07/22 2,800 2,850 2,800 2,831 4,800
2011/07/21 2,803 2,805 2,803 2,805 1,100
2011/07/20 2,831 2,831 2,801 2,820 4,200
2011/07/19 2,800 2,800 2,770 2,799 3,600
2011/07/15 2,821 2,833 2,799 2,800 6,000
2011/07/14 2,859 2,869 2,850 2,850 1,500
2011/07/13 2,869 2,869 2,800 2,810 3,200
2011/07/12 2,901 2,901 2,870 2,878 2,100
2011/07/11 2,917 2,923 2,894 2,900 3,100
2011/07/08 2,860 2,928 2,860 2,917 7,800
2011/07/07 2,810 2,859 2,796 2,859 4,300
2011/07/06 2,800 2,810 2,796 2,810 5,700
2011/07/05 2,781 2,812 2,781 2,811 8,200
2011/07/04 2,780 2,790 2,775 2,780 2,200
2011/07/01 2,790 2,790 2,772 2,775 1,900
2011/06/30 2,790 2,800 2,767 2,790 2,700
2011/06/29 2,788 2,789 2,760 2,785 1,200
2011/06/28 2,784 2,788 2,783 2,788 1,400
2011/06/27 2,756 2,784 2,756 2,784 1,600
2011/06/24 2,765 2,766 2,756 2,756 1,600
2011/06/23 2,756 2,770 2,756 2,768 1,100
2011/06/22 2,780 2,798 2,770 2,770 1,700
2011/06/21 2,753 2,790 2,753 2,766 1,300
2011/06/20 2,790 2,790 2,751 2,751 6,500
2011/06/17 2,690 2,726 2,690 2,726 9,000
2011/06/16 2,718 2,718 2,650 2,692 4,000
2011/06/15 2,798 2,799 2,714 2,718 6,400
2011/06/14 2,770 2,795 2,727 2,727 4,000
2011/06/13 2,750 2,789 2,743 2,770 3,100
2011/06/10 2,690 2,769 2,690 2,750 3,600
2011/06/09 2,692 2,709 2,691 2,705 2,800
2011/06/08 2,704 2,724 2,701 2,701 2,400
2011/06/07 2,691 2,780 2,690 2,740 15,900
2011/06/06 2,673 2,748 2,673 2,710 7,600
2011/06/03 2,776 2,776 2,750 2,751 4,700
2011/06/02 2,801 2,868 2,770 2,788 7,500
2011/06/01 2,830 2,850 2,814 2,814 7,200
2011/05/31 2,830 2,850 2,817 2,850 5,900
2011/05/30 2,815 2,821 2,805 2,821 3,300
2011/05/27 2,815 2,815 2,815 2,815 200
2011/05/26 2,811 2,850 2,795 2,805 3,300
2011/05/25 2,825 2,830 2,810 2,811 7,200
2011/05/24 2,825 2,840 2,765 2,825 7,000
2011/05/23 2,869 2,870 2,815 2,850 2,700
2011/05/20 2,860 2,865 2,816 2,858 3,800
2011/05/19 2,850 2,850 2,826 2,826 2,000
2011/05/18 2,835 2,835 2,803 2,830 4,100
2011/05/17 2,811 2,840 2,801 2,802 7,100
2011/05/16 2,824 2,850 2,800 2,811 4,900
2011/05/13 2,887 2,894 2,805 2,832 15,400
2011/05/12 2,996 3,020 2,886 2,886 7,500
2011/05/11 3,040 3,050 2,997 2,997 3,700
2011/05/10 3,015 3,040 3,000 3,040 2,800
2011/05/09 3,050 3,100 3,030 3,030 4,100
2011/05/06 3,000 3,035 3,000 3,030 1,000
2011/05/02 3,000 3,050 3,000 3,035 3,700
2011/04/28 3,045 3,050 3,020 3,045 2,500
2011/04/27 3,000 3,050 2,993 3,000 6,600
2011/04/26 2,996 3,050 2,996 3,000 7,400
2011/04/25 3,050 3,050 3,030 3,030 300
2011/04/22 3,005 3,005 3,005 3,005 300
2011/04/21 3,045 3,085 3,020 3,050 7,400
2011/04/20 3,000 3,055 2,993 3,045 5,600
2011/04/19 2,935 2,978 2,908 2,978 4,800
2011/04/18 2,950 2,968 2,935 2,935 7,700
2011/04/15 2,980 2,990 2,942 2,980 1,900
2011/04/14 2,994 2,994 2,956 2,980 900
2011/04/13 2,975 2,999 2,940 2,955 6,500
2011/04/12 3,000 3,020 2,941 2,975 7,500
2011/04/11 3,010 3,010 3,000 3,005 2,700
2011/04/08 2,995 3,045 2,995 3,045 800
2011/04/07 3,005 3,005 3,000 3,000 1,000
2011/04/06 3,015 3,020 3,005 3,020 1,000
2011/04/05 3,100 3,100 3,025 3,050 3,600
2011/04/04 3,280 3,280 3,120 3,195 7,300
2011/04/01 3,075 3,100 3,050 3,070 4,200
2011/03/31 3,030 3,085 3,000 3,020 10,500
2011/03/30 2,980 2,996 2,941 2,996 6,700
2011/03/29 2,949 2,980 2,941 2,980 3,800
2011/03/28 3,100 3,100 3,000 3,005 10,000
2011/03/25 3,095 3,095 3,000 3,050 15,900
2011/03/24 3,020 3,030 3,000 3,030 8,700
2011/03/23 3,050 3,065 3,000 3,030 22,600
2011/03/22 3,000 3,025 2,990 3,010 76,800
2011/03/18 2,743 2,945 2,742 2,912 23,900
2011/03/17 2,703 2,877 2,703 2,750 9,900
2011/03/16 2,795 2,950 2,795 2,925 14,000
2011/03/15 2,705 3,000 2,605 2,995 53,400
2011/03/14 3,200 3,200 2,750 2,755 28,700
2011/03/11 3,480 3,480 3,385 3,450 8,900
2011/03/10 3,520 3,520 3,450 3,490 10,200
2011/03/09 3,580 3,580 3,550 3,555 18,600
2011/03/08 3,540 3,560 3,540 3,555 19,300
2011/03/07 3,505 3,525 3,500 3,525 7,300
2011/03/04 3,490 3,490 3,460 3,480 3,000
2011/03/03 3,420 3,470 3,420 3,455 5,100
2011/03/02 3,440 3,440 3,400 3,420 11,700
2011/03/01 3,450 3,455 3,430 3,445 5,700
2011/02/28 3,375 3,410 3,350 3,410 7,100
2011/02/25 3,365 3,415 3,300 3,335 24,200
2011/02/24 3,405 3,405 3,355 3,365 6,800
2011/02/23 3,405 3,415 3,405 3,405 3,200
2011/02/22 3,410 3,445 3,395 3,405 10,200
2011/02/21 3,370 3,460 3,360 3,410 16,900
2011/02/18 3,365 3,395 3,345 3,365 17,000
2011/02/17 3,375 3,410 3,365 3,370 15,400
2011/02/16 3,385 3,390 3,345 3,365 7,200
2011/02/15 3,375 3,385 3,350 3,350 17,700
2011/02/14 3,400 3,400 3,370 3,375 24,200
2011/02/10 3,415 3,415 3,385 3,395 7,300
2011/02/09 3,455 3,455 3,395 3,415 9,600
2011/02/08 3,410 3,460 3,365 3,460 20,200
2011/02/07 3,420 3,430 3,365 3,365 8,900
2011/02/04 3,495 3,495 3,410 3,410 6,100
2011/02/03 3,485 3,500 3,420 3,490 14,100
2011/02/02 3,640 3,640 3,555 3,555 7,500
2011/02/01 3,595 3,675 3,590 3,650 7,400
2011/01/31 3,615 3,615 3,555 3,595 10,900
2011/01/28 3,685 3,770 3,605 3,665 7,700
2011/01/27 3,610 3,690 3,600 3,660 12,800
2011/01/26 3,495 3,575 3,485 3,570 6,900
2011/01/25 3,460 3,495 3,445 3,495 2,800
2011/01/24 3,510 3,510 3,435 3,435 2,400
2011/01/21 3,505 3,505 3,430 3,440 4,100
2011/01/20 3,560 3,560 3,505 3,505 9,600
2011/01/19 3,600 3,600 3,560 3,595 17,600
2011/01/18 3,580 3,590 3,550 3,550 4,000
2011/01/17 3,565 3,620 3,565 3,600 2,600
2011/01/14 3,510 3,630 3,510 3,565 8,700
2011/01/13 3,620 3,670 3,545 3,550 9,300
2011/01/12 3,655 3,670 3,610 3,610 2,800
2011/01/11 3,660 3,695 3,640 3,655 5,600
2011/01/07 3,700 3,700 3,625 3,680 5,200
2011/01/06 3,680 3,700 3,675 3,700 7,000
2011/01/05 3,660 3,720 3,660 3,680 8,200
2011/01/04 3,630 3,700 3,625 3,700 4,100

このページの先頭へ