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 |
---|---|---|---|---|---|
2020/12/30 | 1,043 | 1,056 | 1,030 | 1,041 | 38,100 |
2020/12/29 | 1,041 | 1,043 | 1,022 | 1,037 | 32,900 |
2020/12/28 | 1,046 | 1,056 | 1,026 | 1,036 | 33,800 |
2020/12/25 | 1,065 | 1,066 | 1,042 | 1,048 | 21,800 |
2020/12/24 | 1,041 | 1,065 | 1,033 | 1,065 | 42,600 |
2020/12/23 | 1,037 | 1,037 | 1,024 | 1,031 | 31,300 |
2020/12/22 | 1,053 | 1,053 | 1,016 | 1,027 | 57,300 |
2020/12/21 | 1,075 | 1,075 | 1,044 | 1,054 | 50,100 |
2020/12/18 | 1,064 | 1,073 | 1,043 | 1,073 | 70,800 |
2020/12/17 | 1,045 | 1,072 | 1,038 | 1,072 | 107,300 |
2020/12/16 | 1,039 | 1,045 | 1,023 | 1,035 | 44,100 |
2020/12/15 | 1,029 | 1,047 | 1,015 | 1,026 | 44,900 |
2020/12/14 | 1,043 | 1,046 | 1,023 | 1,023 | 43,100 |
2020/12/11 | 1,032 | 1,048 | 1,013 | 1,045 | 49,800 |
2020/12/10 | 1,031 | 1,033 | 1,022 | 1,028 | 40,100 |
2020/12/09 | 1,043 | 1,047 | 1,032 | 1,032 | 32,000 |
2020/12/08 | 1,043 | 1,043 | 1,021 | 1,033 | 35,900 |
2020/12/07 | 1,055 | 1,059 | 1,025 | 1,036 | 54,900 |
2020/12/04 | 1,045 | 1,051 | 1,031 | 1,049 | 61,700 |
2020/12/03 | 1,052 | 1,054 | 1,036 | 1,049 | 56,400 |
2020/12/02 | 1,068 | 1,068 | 1,043 | 1,058 | 102,000 |
2020/12/01 | 1,051 | 1,081 | 1,039 | 1,069 | 127,400 |
2020/11/30 | 1,078 | 1,085 | 1,052 | 1,053 | 86,800 |
2020/11/27 | 1,082 | 1,088 | 1,056 | 1,078 | 79,900 |
2020/11/26 | 1,079 | 1,104 | 1,071 | 1,096 | 40,700 |
2020/11/25 | 1,093 | 1,100 | 1,075 | 1,089 | 52,700 |
2020/11/24 | 1,088 | 1,094 | 1,074 | 1,079 | 63,500 |
2020/11/20 | 1,082 | 1,087 | 1,051 | 1,076 | 59,600 |
2020/11/19 | 1,074 | 1,079 | 1,057 | 1,072 | 50,000 |
2020/11/18 | 1,073 | 1,073 | 1,041 | 1,058 | 70,400 |
2020/11/17 | 1,070 | 1,078 | 1,046 | 1,063 | 78,600 |
2020/11/16 | 1,077 | 1,095 | 1,056 | 1,079 | 80,900 |
2020/11/13 | 1,107 | 1,107 | 1,077 | 1,085 | 54,300 |
2020/11/12 | 1,135 | 1,141 | 1,093 | 1,104 | 54,100 |
2020/11/11 | 1,180 | 1,180 | 1,125 | 1,132 | 110,200 |
2020/11/10 | 1,149 | 1,167 | 1,124 | 1,167 | 79,900 |
2020/11/09 | 1,124 | 1,126 | 1,096 | 1,119 | 107,000 |
2020/11/06 | 1,187 | 1,187 | 1,129 | 1,136 | 119,300 |
2020/11/05 | 1,144 | 1,195 | 1,112 | 1,193 | 151,000 |
2020/11/04 | 1,130 | 1,140 | 1,097 | 1,114 | 88,900 |
2020/11/02 | 1,131 | 1,141 | 1,090 | 1,101 | 90,000 |
2020/10/30 | 1,260 | 1,320 | 1,098 | 1,120 | 217,100 |
2020/10/29 | 1,222 | 1,252 | 1,222 | 1,242 | 37,900 |
2020/10/28 | 1,236 | 1,259 | 1,219 | 1,232 | 18,600 |
2020/10/27 | 1,263 | 1,263 | 1,220 | 1,259 | 33,800 |
2020/10/26 | 1,230 | 1,263 | 1,220 | 1,233 | 44,100 |
2020/10/23 | 1,257 | 1,257 | 1,201 | 1,207 | 45,900 |
2020/10/22 | 1,275 | 1,283 | 1,235 | 1,257 | 75,200 |
2020/10/21 | 1,320 | 1,320 | 1,266 | 1,278 | 58,900 |
2020/10/20 | 1,270 | 1,316 | 1,270 | 1,316 | 98,500 |
2020/10/19 | 1,262 | 1,292 | 1,251 | 1,290 | 65,900 |
2020/10/16 | 1,285 | 1,299 | 1,247 | 1,266 | 40,900 |
2020/10/15 | 1,334 | 1,334 | 1,264 | 1,284 | 43,900 |
2020/10/14 | 1,332 | 1,333 | 1,288 | 1,304 | 100,200 |
2020/10/13 | 1,315 | 1,383 | 1,315 | 1,351 | 109,700 |
2020/10/12 | 1,291 | 1,316 | 1,272 | 1,297 | 40,000 |
2020/10/09 | 1,305 | 1,316 | 1,285 | 1,300 | 31,800 |
2020/10/08 | 1,263 | 1,310 | 1,257 | 1,304 | 57,800 |
2020/10/07 | 1,270 | 1,271 | 1,256 | 1,264 | 26,700 |
2020/10/06 | 1,260 | 1,286 | 1,260 | 1,270 | 28,100 |
2020/10/05 | 1,260 | 1,268 | 1,247 | 1,257 | 51,900 |
2020/10/02 | 1,270 | 1,294 | 1,250 | 1,260 | 43,500 |
2020/09/30 | 1,286 | 1,299 | 1,242 | 1,269 | 67,000 |
2020/09/29 | 1,303 | 1,314 | 1,290 | 1,302 | 50,600 |
2020/09/28 | 1,277 | 1,305 | 1,260 | 1,295 | 112,600 |
2020/09/25 | 1,270 | 1,281 | 1,261 | 1,261 | 75,700 |
2020/09/24 | 1,265 | 1,289 | 1,250 | 1,265 | 71,300 |
2020/09/23 | 1,230 | 1,272 | 1,220 | 1,256 | 70,400 |
2020/09/18 | 1,223 | 1,254 | 1,205 | 1,229 | 75,800 |
2020/09/17 | 1,249 | 1,279 | 1,185 | 1,219 | 155,300 |
2020/09/16 | 1,265 | 1,297 | 1,262 | 1,287 | 62,700 |
2020/09/15 | 1,250 | 1,264 | 1,237 | 1,264 | 44,700 |
2020/09/14 | 1,235 | 1,259 | 1,230 | 1,249 | 34,100 |
2020/09/11 | 1,215 | 1,238 | 1,198 | 1,235 | 39,200 |
2020/09/10 | 1,229 | 1,242 | 1,213 | 1,225 | 55,800 |
2020/09/09 | 1,222 | 1,246 | 1,198 | 1,217 | 53,600 |
2020/09/08 | 1,213 | 1,251 | 1,213 | 1,250 | 40,000 |
2020/09/07 | 1,200 | 1,228 | 1,194 | 1,207 | 29,000 |
2020/09/04 | 1,221 | 1,239 | 1,207 | 1,230 | 31,000 |
2020/09/03 | 1,221 | 1,254 | 1,213 | 1,245 | 37,500 |
2020/09/02 | 1,218 | 1,232 | 1,181 | 1,199 | 45,700 |
2020/09/01 | 1,211 | 1,236 | 1,200 | 1,226 | 28,400 |
2020/08/31 | 1,180 | 1,232 | 1,159 | 1,219 | 85,800 |
2020/08/28 | 1,216 | 1,232 | 1,160 | 1,178 | 137,800 |
2020/08/27 | 1,239 | 1,243 | 1,204 | 1,222 | 31,500 |
2020/08/26 | 1,254 | 1,268 | 1,227 | 1,262 | 52,800 |
2020/08/25 | 1,251 | 1,273 | 1,240 | 1,272 | 70,900 |
2020/08/24 | 1,212 | 1,269 | 1,212 | 1,254 | 77,100 |
2020/08/21 | 1,201 | 1,222 | 1,197 | 1,212 | 68,400 |
2020/08/20 | 1,234 | 1,247 | 1,199 | 1,201 | 47,600 |
2020/08/19 | 1,227 | 1,244 | 1,221 | 1,242 | 55,900 |
2020/08/18 | 1,235 | 1,248 | 1,219 | 1,226 | 54,100 |
2020/08/17 | 1,216 | 1,263 | 1,198 | 1,218 | 117,000 |
2020/08/14 | 1,190 | 1,231 | 1,190 | 1,196 | 84,800 |
2020/08/13 | 1,245 | 1,245 | 1,184 | 1,195 | 125,300 |
2020/08/12 | 1,212 | 1,268 | 1,182 | 1,251 | 238,900 |
2020/08/11 | 1,117 | 1,134 | 1,099 | 1,122 | 64,400 |
2020/08/07 | 1,120 | 1,150 | 1,094 | 1,119 | 114,200 |
2020/08/06 | 1,093 | 1,137 | 1,076 | 1,095 | 93,800 |
2020/08/05 | 1,086 | 1,091 | 1,068 | 1,083 | 49,200 |
2020/08/04 | 1,057 | 1,111 | 1,049 | 1,097 | 69,500 |
2020/08/03 | 1,054 | 1,094 | 1,030 | 1,060 | 222,300 |
2020/07/31 | 900 | 1,045 | 891 | 1,040 | 432,600 |
2020/07/30 | 919 | 930 | 894 | 895 | 47,500 |
2020/07/29 | 937 | 937 | 916 | 919 | 36,100 |
2020/07/28 | 930 | 946 | 927 | 936 | 26,200 |
2020/07/27 | 951 | 951 | 921 | 930 | 35,800 |
2020/07/22 | 955 | 963 | 945 | 954 | 18,600 |
2020/07/21 | 972 | 972 | 946 | 959 | 25,200 |
2020/07/20 | 981 | 981 | 948 | 962 | 28,200 |
2020/07/17 | 965 | 966 | 952 | 966 | 31,000 |
2020/07/16 | 970 | 970 | 949 | 957 | 20,100 |
2020/07/15 | 956 | 972 | 953 | 970 | 40,200 |
2020/07/14 | 980 | 980 | 949 | 954 | 20,900 |
2020/07/13 | 972 | 982 | 958 | 982 | 41,400 |
2020/07/10 | 951 | 967 | 942 | 942 | 35,100 |
2020/07/09 | 956 | 969 | 940 | 955 | 29,800 |
2020/07/08 | 961 | 975 | 953 | 953 | 20,100 |
2020/07/07 | 976 | 979 | 947 | 967 | 30,500 |
2020/07/06 | 943 | 965 | 939 | 965 | 42,400 |
2020/07/03 | 945 | 946 | 917 | 943 | 56,200 |
2020/07/02 | 991 | 991 | 949 | 951 | 61,900 |
2020/07/01 | 1,003 | 1,011 | 993 | 999 | 70,400 |
2020/06/30 | 1,056 | 1,058 | 1,005 | 1,005 | 80,700 |
2020/06/29 | 1,050 | 1,050 | 1,022 | 1,026 | 59,300 |
2020/06/26 | 1,068 | 1,093 | 1,060 | 1,090 | 66,000 |
2020/06/25 | 1,080 | 1,081 | 1,059 | 1,066 | 31,100 |
2020/06/24 | 1,109 | 1,113 | 1,086 | 1,097 | 62,700 |
2020/06/23 | 1,101 | 1,112 | 1,086 | 1,105 | 53,500 |
2020/06/22 | 1,113 | 1,113 | 1,080 | 1,085 | 36,600 |
2020/06/19 | 1,100 | 1,117 | 1,086 | 1,108 | 106,500 |
2020/06/18 | 1,070 | 1,095 | 1,064 | 1,094 | 50,900 |
2020/06/17 | 1,068 | 1,090 | 1,036 | 1,054 | 86,700 |
2020/06/16 | 1,036 | 1,080 | 1,026 | 1,077 | 54,700 |
2020/06/15 | 1,027 | 1,039 | 995 | 996 | 51,400 |
2020/06/12 | 1,033 | 1,053 | 1,015 | 1,027 | 91,100 |
2020/06/11 | 1,096 | 1,096 | 1,077 | 1,080 | 81,500 |
2020/06/10 | 1,099 | 1,099 | 1,079 | 1,093 | 67,300 |
2020/06/09 | 1,092 | 1,097 | 1,066 | 1,095 | 90,400 |
2020/06/08 | 1,069 | 1,093 | 1,061 | 1,092 | 72,500 |
2020/06/05 | 1,075 | 1,075 | 1,017 | 1,039 | 144,700 |
2020/06/04 | 1,112 | 1,112 | 1,076 | 1,082 | 71,300 |
2020/06/03 | 1,115 | 1,125 | 1,080 | 1,096 | 57,200 |
2020/06/02 | 1,122 | 1,134 | 1,104 | 1,107 | 75,100 |
2020/06/01 | 1,124 | 1,124 | 1,085 | 1,100 | 164,500 |
2020/05/29 | 1,086 | 1,157 | 1,080 | 1,154 | 216,100 |
2020/05/28 | 1,111 | 1,111 | 1,058 | 1,077 | 111,200 |
2020/05/27 | 1,100 | 1,116 | 1,089 | 1,114 | 121,900 |
2020/05/26 | 1,073 | 1,107 | 1,056 | 1,103 | 96,000 |
2020/05/25 | 1,055 | 1,065 | 1,041 | 1,065 | 52,300 |
2020/05/22 | 1,036 | 1,047 | 1,009 | 1,029 | 70,100 |
2020/05/21 | 1,084 | 1,088 | 1,023 | 1,036 | 113,600 |
2020/05/20 | 1,105 | 1,105 | 1,061 | 1,084 | 130,400 |
2020/05/19 | 1,040 | 1,116 | 1,031 | 1,098 | 138,500 |
2020/05/18 | 1,034 | 1,056 | 1,018 | 1,029 | 92,500 |
2020/05/15 | 993 | 1,025 | 982 | 1,020 | 114,900 |
2020/05/14 | 955 | 992 | 941 | 975 | 153,700 |
2020/05/13 | 957 | 962 | 950 | 953 | 43,200 |
2020/05/12 | 980 | 980 | 952 | 963 | 36,300 |
2020/05/11 | 970 | 984 | 968 | 971 | 57,300 |
2020/05/08 | 939 | 968 | 931 | 966 | 60,500 |
2020/05/07 | 903 | 923 | 897 | 922 | 65,600 |
2020/05/01 | 952 | 952 | 902 | 907 | 64,100 |
2020/04/30 | 951 | 984 | 937 | 968 | 178,000 |
2020/04/28 | 878 | 920 | 876 | 919 | 97,300 |
2020/04/27 | 891 | 906 | 874 | 878 | 60,200 |
2020/04/24 | 888 | 892 | 871 | 888 | 62,400 |
2020/04/23 | 844 | 883 | 842 | 880 | 85,500 |
2020/04/22 | 845 | 845 | 813 | 840 | 87,000 |
2020/04/21 | 855 | 862 | 838 | 847 | 83,600 |
2020/04/20 | 865 | 874 | 861 | 868 | 53,600 |
2020/04/17 | 874 | 888 | 859 | 862 | 102,800 |
2020/04/16 | 850 | 870 | 845 | 869 | 54,600 |
2020/04/15 | 879 | 886 | 851 | 858 | 105,000 |
2020/04/14 | 848 | 880 | 843 | 873 | 100,200 |
2020/04/13 | 857 | 864 | 847 | 848 | 57,700 |
2020/04/10 | 853 | 866 | 840 | 861 | 52,000 |
2020/04/09 | 822 | 853 | 812 | 849 | 153,000 |
2020/04/08 | 831 | 853 | 802 | 842 | 243,400 |
2020/04/07 | 840 | 856 | 822 | 846 | 143,000 |
2020/04/06 | 846 | 857 | 823 | 833 | 200,800 |
2020/04/03 | 848 | 860 | 829 | 831 | 104,900 |
2020/04/02 | 869 | 870 | 824 | 830 | 114,300 |
2020/04/01 | 857 | 881 | 850 | 854 | 165,100 |
2020/03/31 | 904 | 907 | 853 | 857 | 173,900 |
2020/03/30 | 891 | 897 | 845 | 876 | 124,800 |
2020/03/27 | 880 | 913 | 851 | 913 | 132,800 |
2020/03/26 | 867 | 867 | 824 | 847 | 169,300 |
2020/03/25 | 903 | 916 | 879 | 906 | 121,400 |
2020/03/24 | 816 | 861 | 803 | 858 | 305,300 |
2020/03/23 | 880 | 880 | 763 | 786 | 577,200 |
2020/03/19 | 850 | 872 | 833 | 850 | 321,700 |
2020/03/18 | 867 | 872 | 834 | 842 | 257,800 |
2020/03/17 | 803 | 853 | 758 | 843 | 287,500 |
2020/03/16 | 803 | 867 | 800 | 833 | 303,000 |
2020/03/13 | 756 | 801 | 741 | 796 | 301,800 |
2020/03/12 | 868 | 876 | 816 | 839 | 284,000 |
2020/03/11 | 895 | 922 | 885 | 891 | 245,100 |
2020/03/10 | 863 | 906 | 845 | 894 | 208,500 |
2020/03/09 | 937 | 940 | 883 | 891 | 177,300 |
2020/03/06 | 986 | 986 | 946 | 967 | 249,100 |
2020/03/05 | 1,036 | 1,065 | 985 | 1,006 | 385,100 |
2020/03/04 | 1,029 | 1,046 | 987 | 1,030 | 247,300 |
2020/03/03 | 1,122 | 1,131 | 1,051 | 1,057 | 231,000 |
2020/03/02 | 1,079 | 1,141 | 1,068 | 1,120 | 215,500 |
2020/02/28 | 1,152 | 1,162 | 1,084 | 1,084 | 209,100 |
2020/02/27 | 1,241 | 1,242 | 1,189 | 1,204 | 154,000 |
2020/02/26 | 1,250 | 1,250 | 1,201 | 1,238 | 118,100 |
2020/02/25 | 1,299 | 1,313 | 1,248 | 1,263 | 180,800 |
2020/02/21 | 1,354 | 1,382 | 1,339 | 1,359 | 141,800 |
2020/02/20 | 1,352 | 1,375 | 1,331 | 1,339 | 131,500 |
2020/02/19 | 1,329 | 1,352 | 1,329 | 1,350 | 81,700 |
2020/02/18 | 1,345 | 1,345 | 1,299 | 1,299 | 109,800 |
2020/02/17 | 1,370 | 1,370 | 1,343 | 1,356 | 77,200 |
2020/02/14 | 1,394 | 1,409 | 1,369 | 1,372 | 69,200 |
2020/02/13 | 1,417 | 1,437 | 1,397 | 1,404 | 116,000 |
2020/02/12 | 1,392 | 1,421 | 1,379 | 1,414 | 150,600 |
2020/02/10 | 1,385 | 1,414 | 1,379 | 1,380 | 105,500 |
2020/02/07 | 1,379 | 1,415 | 1,379 | 1,412 | 150,700 |
2020/02/06 | 1,360 | 1,384 | 1,351 | 1,379 | 131,500 |
2020/02/05 | 1,350 | 1,355 | 1,321 | 1,353 | 87,200 |
2020/02/04 | 1,397 | 1,407 | 1,336 | 1,352 | 308,700 |
2020/02/03 | 1,355 | 1,438 | 1,349 | 1,427 | 250,300 |
2020/01/31 | 1,312 | 1,398 | 1,280 | 1,378 | 219,000 |
2020/01/30 | 1,320 | 1,351 | 1,305 | 1,313 | 194,100 |
2020/01/29 | 1,344 | 1,344 | 1,303 | 1,320 | 149,400 |
2020/01/28 | 1,376 | 1,395 | 1,352 | 1,356 | 157,500 |
2020/01/27 | 1,380 | 1,407 | 1,374 | 1,382 | 126,500 |
2020/01/24 | 1,395 | 1,413 | 1,382 | 1,402 | 108,600 |
2020/01/23 | 1,369 | 1,399 | 1,362 | 1,397 | 132,500 |
2020/01/22 | 1,410 | 1,420 | 1,367 | 1,371 | 259,800 |
2020/01/21 | 1,354 | 1,415 | 1,345 | 1,400 | 398,000 |
2020/01/20 | 1,301 | 1,308 | 1,267 | 1,268 | 100,100 |
2020/01/17 | 1,279 | 1,307 | 1,271 | 1,301 | 154,700 |
2020/01/16 | 1,278 | 1,306 | 1,278 | 1,294 | 104,300 |
2020/01/15 | 1,263 | 1,281 | 1,263 | 1,278 | 102,600 |
2020/01/14 | 1,259 | 1,282 | 1,247 | 1,276 | 126,200 |
2020/01/10 | 1,240 | 1,266 | 1,240 | 1,260 | 67,300 |
2020/01/09 | 1,203 | 1,257 | 1,203 | 1,245 | 148,900 |
2020/01/08 | 1,206 | 1,215 | 1,143 | 1,187 | 155,400 |
2020/01/07 | 1,197 | 1,220 | 1,194 | 1,217 | 87,100 |
2020/01/06 | 1,192 | 1,200 | 1,180 | 1,196 | 93,400 |