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
2012/12/28 1,500 1,502 1,491 1,496 29,100
2012/12/27 1,476 1,495 1,464 1,479 9,600
2012/12/26 1,445 1,478 1,445 1,470 14,700
2012/12/25 1,450 1,464 1,445 1,450 26,500
2012/12/21 1,460 1,464 1,425 1,443 24,400
2012/12/20 1,504 1,504 1,481 1,483 15,700
2012/12/19 1,505 1,509 1,415 1,481 53,500
2012/12/18 1,505 1,530 1,505 1,516 18,500
2012/12/17 1,510 1,519 1,505 1,505 15,200
2012/12/14 1,524 1,524 1,493 1,519 27,300
2012/12/13 1,492 1,492 1,458 1,472 32,300
2012/12/12 1,479 1,499 1,465 1,499 24,500
2012/12/11 1,497 1,498 1,474 1,480 25,900
2012/12/10 1,489 1,496 1,481 1,493 21,000
2012/12/07 1,470 1,480 1,468 1,474 33,100
2012/12/06 1,466 1,469 1,464 1,468 19,400
2012/12/05 1,462 1,469 1,459 1,466 19,100
2012/12/04 1,420 1,457 1,420 1,457 38,300
2012/12/03 1,410 1,420 1,410 1,417 17,700
2012/11/30 1,411 1,411 1,405 1,410 13,600
2012/11/29 1,410 1,410 1,401 1,408 9,300
2012/11/28 1,395 1,401 1,395 1,398 11,900
2012/11/27 1,403 1,403 1,395 1,395 19,100
2012/11/26 1,428 1,430 1,405 1,405 11,900
2012/11/22 1,399 1,430 1,396 1,430 34,300
2012/11/21 1,390 1,398 1,390 1,396 14,500
2012/11/20 1,384 1,395 1,383 1,390 41,900
2012/11/19 1,378 1,380 1,371 1,379 26,800
2012/11/16 1,380 1,380 1,371 1,378 13,600
2012/11/15 1,350 1,378 1,350 1,376 20,000
2012/11/14 1,348 1,350 1,345 1,348 13,200
2012/11/13 1,345 1,350 1,344 1,349 22,800
2012/11/12 1,350 1,351 1,347 1,350 18,500
2012/11/09 1,332 1,348 1,331 1,347 18,000
2012/11/08 1,320 1,345 1,317 1,332 21,600
2012/11/07 1,349 1,349 1,345 1,345 16,100
2012/11/06 1,350 1,358 1,331 1,349 18,500
2012/11/05 1,350 1,351 1,345 1,350 23,800
2012/11/02 1,358 1,358 1,351 1,351 31,300
2012/11/01 1,315 1,326 1,310 1,318 26,900
2012/10/31 1,304 1,319 1,294 1,314 37,300
2012/10/30 1,330 1,330 1,305 1,325 141,700
2012/10/29 1,246 1,261 1,246 1,250 16,800
2012/10/26 1,240 1,244 1,238 1,244 8,500
2012/10/25 1,259 1,259 1,226 1,239 14,100
2012/10/24 1,230 1,262 1,230 1,259 11,700
2012/10/23 1,262 1,263 1,248 1,253 7,300
2012/10/22 1,250 1,251 1,247 1,250 11,700
2012/10/19 1,262 1,275 1,262 1,262 11,500
2012/10/18 1,259 1,278 1,244 1,278 25,100
2012/10/17 1,243 1,254 1,243 1,247 9,100
2012/10/16 1,243 1,250 1,235 1,241 12,800
2012/10/15 1,247 1,247 1,237 1,239 37,900
2012/10/12 1,249 1,250 1,245 1,249 16,100
2012/10/11 1,247 1,248 1,241 1,245 8,900
2012/10/10 1,250 1,255 1,235 1,247 18,900
2012/10/09 1,280 1,288 1,264 1,270 29,000
2012/10/05 1,250 1,285 1,250 1,273 23,200
2012/10/04 1,243 1,280 1,237 1,255 40,400
2012/10/03 1,240 1,250 1,225 1,234 32,200
2012/10/02 1,218 1,232 1,218 1,224 13,400
2012/10/01 1,218 1,225 1,216 1,221 22,900
2012/09/28 1,220 1,224 1,216 1,224 19,900
2012/09/27 1,203 1,211 1,203 1,211 26,200
2012/09/26 1,200 1,213 1,200 1,205 47,800
2012/09/26 1 -> 2.00 分割
2012/09/25 2,425 2,460 2,425 2,460 42,400
2012/09/24 2,450 2,485 2,445 2,470 22,000
2012/09/21 2,420 2,425 2,412 2,412 8,800
2012/09/20 2,416 2,422 2,411 2,419 13,900
2012/09/19 2,402 2,420 2,402 2,416 10,000
2012/09/18 2,420 2,435 2,403 2,403 17,700
2012/09/14 2,333 2,374 2,333 2,347 6,600
2012/09/13 2,335 2,361 2,331 2,361 3,100
2012/09/12 2,332 2,357 2,331 2,355 3,300
2012/09/11 2,360 2,360 2,339 2,339 4,100
2012/09/10 2,350 2,368 2,334 2,362 2,400
2012/09/07 2,330 2,360 2,330 2,350 5,500
2012/09/06 2,380 2,380 2,311 2,330 5,700
2012/09/05 2,400 2,400 2,377 2,377 3,600
2012/09/04 2,400 2,412 2,388 2,397 6,700
2012/09/03 2,380 2,385 2,378 2,380 3,900
2012/08/31 2,385 2,385 2,378 2,380 4,500
2012/08/30 2,387 2,394 2,387 2,393 2,400
2012/08/29 2,387 2,400 2,380 2,400 1,500
2012/08/28 2,390 2,390 2,365 2,390 1,800
2012/08/27 2,376 2,400 2,350 2,390 4,300
2012/08/24 2,381 2,399 2,371 2,399 3,600
2012/08/23 2,426 2,426 2,380 2,380 5,600
2012/08/22 2,455 2,455 2,431 2,435 2,400
2012/08/21 2,455 2,455 2,441 2,441 500
2012/08/20 2,456 2,470 2,450 2,450 5,200
2012/08/17 2,440 2,455 2,440 2,455 2,900
2012/08/16 2,444 2,444 2,417 2,439 1,100
2012/08/15 2,460 2,473 2,421 2,446 4,600
2012/08/14 2,430 2,450 2,400 2,450 4,300
2012/08/13 2,399 2,446 2,396 2,430 6,800
2012/08/10 2,351 2,369 2,346 2,365 3,300
2012/08/09 2,395 2,395 2,350 2,375 4,300
2012/08/08 2,390 2,400 2,378 2,395 4,700
2012/08/07 2,420 2,420 2,390 2,410 4,400
2012/08/06 2,446 2,470 2,395 2,430 5,900
2012/08/03 2,465 2,473 2,420 2,440 7,300
2012/08/02 2,465 2,465 2,450 2,465 5,100
2012/08/01 2,490 2,494 2,390 2,465 9,400
2012/07/31 2,500 2,510 2,494 2,495 6,400
2012/07/30 2,424 2,430 2,400 2,400 2,600
2012/07/27 2,410 2,433 2,410 2,415 2,400
2012/07/26 2,399 2,420 2,380 2,410 3,700
2012/07/25 2,300 2,379 2,300 2,365 2,200
2012/07/24 2,370 2,370 2,300 2,344 6,700
2012/07/23 2,451 2,451 2,390 2,390 6,400
2012/07/20 2,530 2,530 2,450 2,454 6,200
2012/07/19 2,487 2,505 2,470 2,500 14,100
2012/07/18 2,460 2,465 2,445 2,465 6,100
2012/07/17 2,459 2,460 2,439 2,441 5,100
2012/07/13 2,450 2,450 2,430 2,441 8,500
2012/07/12 2,420 2,437 2,415 2,430 7,200
2012/07/11 2,380 2,429 2,380 2,426 6,200
2012/07/10 2,390 2,405 2,390 2,399 4,400
2012/07/09 2,393 2,400 2,385 2,390 2,700
2012/07/06 2,398 2,398 2,380 2,385 3,200
2012/07/05 2,399 2,399 2,381 2,385 2,700
2012/07/04 2,405 2,415 2,397 2,397 1,800
2012/07/03 2,413 2,420 2,398 2,400 1,900
2012/07/02 2,430 2,430 2,405 2,413 2,800
2012/06/29 2,433 2,433 2,356 2,380 21,500
2012/06/28 2,386 2,450 2,380 2,440 20,100
2012/06/27 2,389 2,389 2,360 2,376 4,400
2012/06/26 2,370 2,390 2,367 2,390 7,400
2012/06/25 2,381 2,398 2,360 2,363 6,100
2012/06/22 2,303 2,380 2,300 2,380 13,800
2012/06/21 2,305 2,321 2,301 2,303 11,700
2012/06/20 2,380 2,380 2,300 2,333 10,200
2012/06/19 2,300 2,307 2,290 2,305 9,100
2012/06/18 2,302 2,328 2,300 2,300 8,200
2012/06/15 2,300 2,303 2,300 2,300 1,800
2012/06/14 2,310 2,310 2,298 2,300 2,000
2012/06/13 2,300 2,310 2,299 2,310 3,800
2012/06/12 2,320 2,336 2,298 2,301 11,800
2012/06/11 2,400 2,400 2,330 2,336 5,000
2012/06/08 2,370 2,370 2,335 2,370 7,400
2012/06/07 2,357 2,376 2,323 2,324 6,300
2012/06/06 2,287 2,315 2,287 2,307 2,100
2012/06/05 2,264 2,290 2,250 2,287 8,400
2012/06/04 2,272 2,289 2,260 2,264 15,300
2012/06/01 2,330 2,399 2,290 2,290 10,800
2012/05/31 2,300 2,320 2,270 2,320 11,200
2012/05/30 2,290 2,290 2,270 2,285 41,800
2012/05/29 2,300 2,300 2,282 2,293 6,800
2012/05/28 2,331 2,331 2,298 2,300 11,100
2012/05/25 2,307 2,348 2,307 2,331 10,900
2012/05/24 2,298 2,316 2,297 2,298 17,400
2012/05/23 2,296 2,310 2,277 2,280 11,800
2012/05/22 2,271 2,286 2,271 2,277 20,500
2012/05/21 2,195 2,216 2,195 2,206 12,600
2012/05/18 2,165 2,200 2,156 2,178 38,800
2012/05/17 2,197 2,210 2,190 2,204 25,300
2012/05/16 2,199 2,215 2,150 2,170 34,700
2012/05/15 2,150 2,185 2,150 2,173 61,600
2012/05/14 2,280 2,320 2,100 2,200 109,400
2012/05/11 2,685 2,715 2,579 2,580 22,000
2012/05/10 2,680 2,729 2,676 2,676 12,400
2012/05/09 2,730 2,730 2,683 2,685 2,900
2012/05/08 2,698 2,736 2,680 2,734 8,900
2012/05/07 2,770 2,770 2,722 2,722 7,800
2012/05/02 2,790 2,790 2,765 2,783 5,000
2012/05/01 2,772 2,800 2,765 2,768 7,500
2012/04/27 2,778 2,778 2,735 2,760 7,500
2012/04/26 2,770 2,808 2,770 2,777 10,400
2012/04/25 2,746 2,779 2,746 2,763 6,500
2012/04/24 2,733 2,775 2,720 2,720 9,300
2012/04/23 2,748 2,813 2,748 2,770 15,700
2012/04/20 2,749 2,749 2,735 2,748 4,500
2012/04/19 2,740 2,740 2,700 2,733 23,800
2012/04/18 2,710 2,721 2,695 2,721 13,400
2012/04/17 2,640 2,705 2,640 2,669 14,800
2012/04/16 2,650 2,652 2,626 2,638 8,400
2012/04/13 2,645 2,656 2,639 2,656 6,500
2012/04/12 2,640 2,650 2,611 2,650 12,100
2012/04/11 2,640 2,642 2,632 2,638 6,300
2012/04/10 2,639 2,681 2,639 2,665 10,600
2012/04/09 2,657 2,657 2,637 2,637 12,200
2012/04/06 2,667 2,667 2,648 2,655 7,600
2012/04/05 2,698 2,698 2,623 2,668 28,100
2012/04/04 2,772 2,772 2,710 2,712 26,900
2012/04/03 2,750 2,753 2,745 2,750 21,200
2012/04/02 2,731 2,751 2,731 2,750 27,800
2012/03/30 2,700 2,710 2,698 2,710 20,300
2012/03/29 2,695 2,705 2,682 2,701 12,700
2012/03/28 2,663 2,685 2,660 2,677 27,500
2012/03/27 2,696 2,724 2,684 2,684 68,300
2012/03/26 2,775 2,778 2,738 2,746 32,400
2012/03/23 2,783 2,784 2,750 2,762 22,100
2012/03/22 2,750 2,780 2,750 2,780 11,400
2012/03/21 2,770 2,780 2,739 2,747 22,400
2012/03/19 2,792 2,798 2,756 2,770 25,200
2012/03/16 2,800 2,800 2,719 2,730 24,100
2012/03/15 2,794 2,815 2,762 2,800 43,500
2012/03/14 2,602 2,748 2,600 2,744 63,400
2012/03/13 2,560 2,572 2,554 2,572 47,000
2012/03/12 2,582 2,584 2,550 2,550 68,800
2012/03/09 2,554 2,558 2,541 2,553 25,300
2012/03/08 2,555 2,557 2,548 2,554 33,600
2012/03/07 2,540 2,552 2,540 2,548 15,800
2012/03/06 2,536 2,552 2,536 2,546 10,000
2012/03/05 2,540 2,557 2,535 2,557 11,000
2012/03/02 2,540 2,540 2,527 2,528 9,200
2012/03/01 2,545 2,577 2,528 2,540 4,300
2012/02/29 2,549 2,588 2,536 2,536 12,800
2012/02/28 2,551 2,564 2,527 2,549 6,500
2012/02/27 2,570 2,580 2,555 2,555 4,900
2012/02/24 2,570 2,589 2,550 2,565 9,600
2012/02/23 2,561 2,570 2,560 2,565 4,400
2012/02/22 2,570 2,600 2,555 2,565 4,900
2012/02/21 2,550 2,609 2,550 2,565 18,600
2012/02/20 2,523 2,550 2,520 2,534 6,800
2012/02/17 2,504 2,570 2,500 2,524 18,400
2012/02/16 2,500 2,501 2,499 2,500 17,500
2012/02/15 2,499 2,500 2,493 2,498 9,100
2012/02/14 2,495 2,495 2,481 2,490 2,300
2012/02/13 2,494 2,500 2,490 2,491 1,900
2012/02/10 2,500 2,500 2,475 2,493 3,600
2012/02/09 2,470 2,489 2,470 2,475 1,700
2012/02/08 2,464 2,464 2,440 2,458 7,700
2012/02/07 2,499 2,499 2,455 2,466 6,700
2012/02/06 2,500 2,500 2,490 2,497 5,200
2012/02/03 2,502 2,502 2,495 2,500 4,100
2012/02/02 2,501 2,510 2,495 2,504 22,200
2012/02/01 2,495 2,500 2,495 2,500 2,200
2012/01/31 2,500 2,505 2,487 2,495 24,000
2012/01/30 2,526 2,527 2,512 2,521 2,900
2012/01/27 2,535 2,535 2,520 2,525 2,700
2012/01/26 2,532 2,539 2,532 2,535 2,100
2012/01/25 2,522 2,540 2,522 2,540 900
2012/01/24 2,500 2,518 2,500 2,518 3,000
2012/01/23 2,511 2,519 2,495 2,500 9,200
2012/01/20 2,503 2,503 2,495 2,503 10,100
2012/01/19 2,496 2,505 2,483 2,500 8,400
2012/01/18 2,500 2,571 2,496 2,496 12,500
2012/01/17 2,500 2,500 2,476 2,487 1,500
2012/01/16 2,494 2,500 2,494 2,500 1,600
2012/01/13 2,475 2,500 2,475 2,494 2,400
2012/01/12 2,486 2,499 2,475 2,475 1,400
2012/01/11 2,479 2,500 2,479 2,486 1,500
2012/01/10 2,475 2,499 2,475 2,476 1,400
2012/01/06 2,480 2,495 2,464 2,471 1,000
2012/01/05 2,500 2,500 2,476 2,476 1,800
2012/01/04 2,504 2,504 2,474 2,500 2,800

このページの先頭へ