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
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

このページの先頭へ