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
2023/12/29 1,350 1,354 1,338 1,352 27,000
2023/12/28 1,327 1,354 1,325 1,349 26,200
2023/12/27 1,313 1,330 1,308 1,328 36,400
2023/12/26 1,316 1,339 1,309 1,313 41,600
2023/12/25 1,328 1,346 1,306 1,313 37,700
2023/12/22 1,330 1,339 1,317 1,335 42,500
2023/12/21 1,323 1,352 1,313 1,330 47,700
2023/12/20 1,348 1,355 1,332 1,345 41,200
2023/12/19 1,330 1,343 1,322 1,342 41,200
2023/12/18 1,318 1,339 1,297 1,328 34,000
2023/12/15 1,293 1,317 1,293 1,317 43,600
2023/12/14 1,286 1,294 1,274 1,290 27,100
2023/12/13 1,278 1,296 1,270 1,286 37,800
2023/12/12 1,289 1,301 1,276 1,279 38,800
2023/12/11 1,285 1,298 1,280 1,296 36,500
2023/12/08 1,300 1,312 1,269 1,292 51,700
2023/12/07 1,322 1,326 1,310 1,312 21,300
2023/12/06 1,320 1,347 1,318 1,340 38,200
2023/12/05 1,316 1,346 1,304 1,307 30,000
2023/12/04 1,317 1,333 1,317 1,330 12,800
2023/12/01 1,341 1,355 1,330 1,336 30,300
2023/11/30 1,335 1,344 1,335 1,340 14,100
2023/11/29 1,339 1,348 1,329 1,335 28,300
2023/11/28 1,349 1,363 1,348 1,350 34,200
2023/11/27 1,367 1,369 1,338 1,339 20,300
2023/11/24 1,375 1,386 1,362 1,367 28,500
2023/11/22 1,330 1,374 1,329 1,365 28,000
2023/11/21 1,356 1,365 1,331 1,336 45,400
2023/11/20 1,360 1,392 1,357 1,361 51,800
2023/11/17 1,347 1,383 1,347 1,362 47,100
2023/11/16 1,339 1,353 1,328 1,347 32,500
2023/11/15 1,353 1,353 1,326 1,338 36,400
2023/11/14 1,316 1,350 1,316 1,334 73,400
2023/11/13 1,317 1,329 1,308 1,316 43,100
2023/11/10 1,286 1,312 1,282 1,312 27,100
2023/11/09 1,290 1,291 1,267 1,288 24,400
2023/11/08 1,280 1,280 1,241 1,260 54,900
2023/11/07 1,303 1,316 1,280 1,280 48,500
2023/11/06 1,302 1,323 1,277 1,310 66,400
2023/11/02 1,336 1,336 1,274 1,291 102,500
2023/11/01 1,233 1,312 1,221 1,306 166,600
2023/10/31 1,132 1,230 1,123 1,228 239,700
2023/10/30 1,139 1,142 1,116 1,128 363,800
2023/10/27 1,127 1,140 1,126 1,138 41,300
2023/10/26 1,123 1,128 1,113 1,122 58,200
2023/10/25 1,125 1,131 1,111 1,123 45,200
2023/10/24 1,114 1,135 1,106 1,130 59,100
2023/10/23 1,110 1,124 1,109 1,116 53,100
2023/10/20 1,140 1,140 1,098 1,111 67,600
2023/10/19 1,141 1,146 1,129 1,145 52,000
2023/10/18 1,123 1,144 1,121 1,141 50,800
2023/10/17 1,097 1,117 1,097 1,115 46,000
2023/10/16 1,097 1,103 1,088 1,102 57,300
2023/10/13 1,108 1,111 1,098 1,104 69,400
2023/10/12 1,116 1,118 1,106 1,118 47,900
2023/10/11 1,139 1,142 1,121 1,121 45,200
2023/10/10 1,171 1,171 1,146 1,160 57,300
2023/10/06 1,146 1,160 1,135 1,157 43,800
2023/10/05 1,134 1,159 1,130 1,157 63,700
2023/10/04 1,152 1,165 1,126 1,143 74,500
2023/10/03 1,160 1,177 1,151 1,160 75,500
2023/10/02 1,212 1,215 1,137 1,145 81,000
2023/09/29 1,216 1,221 1,205 1,212 73,800
2023/09/28 1,210 1,218 1,203 1,216 77,300
2023/09/27 1,210 1,225 1,199 1,223 65,100
2023/09/26 1,204 1,209 1,196 1,204 36,200
2023/09/25 1,198 1,205 1,193 1,203 32,600
2023/09/22 1,185 1,196 1,183 1,192 44,800
2023/09/21 1,197 1,209 1,190 1,193 55,200
2023/09/20 1,223 1,226 1,196 1,197 72,300
2023/09/19 1,218 1,223 1,208 1,223 49,900
2023/09/15 1,192 1,222 1,192 1,218 60,700
2023/09/14 1,163 1,186 1,161 1,184 51,600
2023/09/13 1,170 1,177 1,145 1,163 72,400
2023/09/12 1,207 1,218 1,172 1,175 73,500
2023/09/11 1,217 1,225 1,209 1,214 47,800
2023/09/08 1,227 1,235 1,212 1,218 70,000
2023/09/07 1,222 1,236 1,220 1,228 42,600
2023/09/06 1,239 1,239 1,224 1,227 46,600
2023/09/05 1,231 1,235 1,219 1,227 47,800
2023/09/04 1,200 1,223 1,200 1,221 39,800
2023/09/01 1,180 1,193 1,180 1,193 47,000
2023/08/31 1,174 1,191 1,166 1,186 47,200
2023/08/30 1,183 1,188 1,176 1,177 45,500
2023/08/29 1,179 1,184 1,172 1,183 39,500
2023/08/28 1,152 1,179 1,152 1,177 47,100
2023/08/25 1,160 1,164 1,141 1,141 42,900
2023/08/24 1,171 1,190 1,165 1,169 36,100
2023/08/23 1,188 1,196 1,156 1,172 97,600
2023/08/22 1,181 1,188 1,174 1,188 24,500
2023/08/21 1,170 1,186 1,164 1,168 39,400
2023/08/18 1,188 1,188 1,159 1,165 53,700
2023/08/17 1,223 1,225 1,178 1,195 49,300
2023/08/16 1,230 1,231 1,213 1,221 46,100
2023/08/15 1,234 1,245 1,234 1,241 43,700
2023/08/14 1,280 1,283 1,234 1,234 49,800
2023/08/10 1,259 1,266 1,244 1,261 54,700
2023/08/09 1,301 1,301 1,262 1,267 64,100
2023/08/08 1,290 1,313 1,290 1,297 50,400
2023/08/07 1,279 1,290 1,273 1,290 39,300
2023/08/04 1,244 1,279 1,244 1,274 38,700
2023/08/03 1,274 1,289 1,235 1,244 64,200
2023/08/02 1,261 1,296 1,253 1,279 57,400
2023/08/01 1,272 1,280 1,251 1,273 61,200
2023/07/31 1,233 1,286 1,227 1,272 213,400
2023/07/28 1,224 1,224 1,192 1,207 54,200
2023/07/27 1,223 1,237 1,217 1,235 46,500
2023/07/26 1,226 1,226 1,215 1,223 30,600
2023/07/25 1,215 1,231 1,214 1,224 60,600
2023/07/24 1,220 1,225 1,214 1,222 61,000
2023/07/21 1,213 1,217 1,205 1,212 33,000
2023/07/20 1,220 1,222 1,209 1,210 34,600
2023/07/19 1,215 1,215 1,191 1,206 43,000
2023/07/18 1,208 1,218 1,205 1,205 37,100
2023/07/14 1,222 1,222 1,192 1,205 33,800
2023/07/13 1,194 1,219 1,192 1,210 55,200
2023/07/12 1,206 1,214 1,195 1,203 67,300
2023/07/11 1,190 1,204 1,189 1,199 59,600
2023/07/10 1,180 1,193 1,172 1,189 109,100
2023/07/07 1,165 1,179 1,153 1,176 94,800
2023/07/06 1,160 1,168 1,153 1,168 58,200
2023/07/05 1,157 1,166 1,152 1,163 44,800
2023/07/04 1,155 1,167 1,151 1,160 61,500
2023/07/03 1,146 1,166 1,146 1,160 46,200
2023/06/30 1,151 1,152 1,126 1,136 54,000
2023/06/29 1,170 1,174 1,148 1,151 44,900
2023/06/28 1,156 1,170 1,153 1,167 50,400
2023/06/27 1,135 1,154 1,132 1,150 51,600
2023/06/26 1,130 1,135 1,117 1,133 32,100
2023/06/23 1,138 1,140 1,127 1,131 50,900
2023/06/22 1,132 1,144 1,130 1,138 77,200
2023/06/21 1,130 1,141 1,130 1,136 43,100
2023/06/20 1,128 1,133 1,125 1,133 45,700
2023/06/19 1,117 1,132 1,117 1,128 36,600
2023/06/16 1,101 1,118 1,099 1,115 78,100
2023/06/15 1,132 1,140 1,106 1,106 106,700
2023/06/14 1,110 1,135 1,106 1,132 113,400
2023/06/13 1,149 1,157 1,137 1,145 51,600
2023/06/12 1,138 1,154 1,138 1,151 39,300
2023/06/09 1,136 1,142 1,130 1,135 74,800
2023/06/08 1,118 1,131 1,115 1,126 97,700
2023/06/07 1,125 1,143 1,125 1,135 51,400
2023/06/06 1,114 1,127 1,110 1,123 35,400
2023/06/05 1,130 1,130 1,115 1,125 37,900
2023/06/02 1,100 1,119 1,100 1,114 37,800
2023/06/01 1,100 1,107 1,095 1,101 35,300
2023/05/31 1,115 1,117 1,101 1,106 66,400
2023/05/30 1,112 1,120 1,109 1,118 32,900
2023/05/29 1,117 1,117 1,106 1,111 48,500
2023/05/26 1,106 1,112 1,093 1,099 48,300
2023/05/25 1,090 1,112 1,087 1,110 51,400
2023/05/24 1,094 1,104 1,091 1,094 36,700
2023/05/23 1,117 1,117 1,090 1,094 61,800
2023/05/22 1,134 1,138 1,111 1,114 58,800
2023/05/19 1,125 1,138 1,125 1,126 42,500
2023/05/18 1,138 1,138 1,111 1,119 57,100
2023/05/17 1,173 1,173 1,126 1,129 80,100
2023/05/16 1,179 1,193 1,169 1,172 27,500
2023/05/15 1,211 1,213 1,158 1,169 83,700
2023/05/12 1,167 1,220 1,167 1,205 87,000
2023/05/11 1,180 1,180 1,167 1,176 17,200
2023/05/10 1,198 1,198 1,181 1,182 35,600
2023/05/09 1,200 1,212 1,197 1,197 28,300
2023/05/08 1,183 1,204 1,182 1,201 24,800
2023/05/02 1,210 1,210 1,184 1,193 20,600
2023/05/01 1,191 1,207 1,188 1,204 29,700
2023/04/28 1,177 1,186 1,174 1,183 44,800
2023/04/27 1,160 1,169 1,152 1,160 40,200
2023/04/26 1,171 1,180 1,163 1,173 21,200
2023/04/25 1,207 1,207 1,180 1,185 30,700
2023/04/24 1,181 1,202 1,181 1,200 11,900
2023/04/21 1,187 1,190 1,171 1,182 19,300
2023/04/20 1,186 1,192 1,172 1,186 21,600
2023/04/19 1,193 1,193 1,162 1,187 44,100
2023/04/18 1,204 1,205 1,188 1,201 31,400
2023/04/17 1,196 1,199 1,173 1,194 47,600
2023/04/14 1,180 1,199 1,180 1,190 45,100
2023/04/13 1,179 1,204 1,175 1,188 59,600
2023/04/12 1,210 1,210 1,185 1,185 23,800
2023/04/11 1,197 1,211 1,193 1,206 51,500
2023/04/10 1,191 1,195 1,172 1,185 65,300
2023/04/07 1,160 1,189 1,156 1,176 46,800
2023/04/06 1,157 1,167 1,150 1,160 44,100
2023/04/05 1,195 1,195 1,165 1,175 31,300
2023/04/04 1,204 1,206 1,171 1,203 50,100
2023/04/03 1,200 1,202 1,191 1,198 29,600
2023/03/31 1,194 1,202 1,175 1,181 33,800
2023/03/30 1,184 1,198 1,180 1,191 42,500
2023/03/29 1,169 1,200 1,167 1,197 78,600
2023/03/28 1,178 1,178 1,165 1,166 28,600
2023/03/27 1,180 1,189 1,175 1,176 36,700
2023/03/24 1,166 1,187 1,166 1,180 41,400
2023/03/23 1,166 1,176 1,150 1,175 32,000
2023/03/22 1,196 1,196 1,161 1,169 58,600
2023/03/20 1,175 1,177 1,158 1,158 41,300
2023/03/17 1,183 1,188 1,173 1,180 59,300
2023/03/16 1,159 1,168 1,148 1,165 56,000
2023/03/15 1,174 1,189 1,156 1,183 45,100
2023/03/14 1,152 1,165 1,130 1,164 66,900
2023/03/13 1,184 1,190 1,159 1,172 50,800
2023/03/10 1,185 1,204 1,183 1,186 81,900
2023/03/09 1,201 1,225 1,201 1,222 35,900
2023/03/08 1,185 1,202 1,185 1,201 42,400
2023/03/07 1,181 1,196 1,181 1,184 43,300
2023/03/06 1,205 1,207 1,176 1,177 47,200
2023/03/03 1,204 1,208 1,187 1,199 61,200
2023/03/02 1,217 1,221 1,196 1,204 24,200
2023/03/01 1,211 1,225 1,211 1,217 21,200
2023/02/28 1,236 1,236 1,213 1,220 23,900
2023/02/27 1,204 1,235 1,204 1,231 25,800
2023/02/24 1,193 1,213 1,186 1,210 34,600
2023/02/22 1,217 1,217 1,177 1,179 33,300
2023/02/21 1,235 1,243 1,226 1,226 22,500
2023/02/20 1,250 1,252 1,241 1,246 27,400
2023/02/17 1,247 1,259 1,242 1,244 34,400
2023/02/16 1,265 1,265 1,250 1,256 28,700
2023/02/15 1,250 1,257 1,246 1,254 28,900
2023/02/14 1,241 1,252 1,236 1,250 28,400
2023/02/13 1,243 1,251 1,230 1,238 16,200
2023/02/10 1,232 1,252 1,225 1,245 32,700
2023/02/09 1,252 1,269 1,244 1,260 27,400
2023/02/08 1,242 1,252 1,242 1,250 26,600
2023/02/07 1,250 1,260 1,245 1,248 29,000
2023/02/06 1,237 1,254 1,231 1,250 36,600
2023/02/03 1,213 1,234 1,207 1,229 45,100
2023/02/02 1,230 1,240 1,215 1,239 46,100
2023/02/01 1,268 1,268 1,212 1,232 56,400
2023/01/31 1,247 1,274 1,220 1,270 97,000
2023/01/30 1,248 1,262 1,235 1,238 56,300
2023/01/27 1,217 1,225 1,210 1,225 30,700
2023/01/26 1,212 1,222 1,204 1,218 23,000
2023/01/25 1,206 1,208 1,186 1,205 29,600
2023/01/24 1,200 1,217 1,197 1,212 39,700
2023/01/23 1,180 1,191 1,177 1,191 23,100
2023/01/20 1,161 1,175 1,157 1,171 20,800
2023/01/19 1,171 1,171 1,148 1,155 35,200
2023/01/18 1,160 1,189 1,159 1,173 20,100
2023/01/17 1,151 1,164 1,151 1,156 19,500
2023/01/16 1,141 1,158 1,141 1,145 19,300
2023/01/13 1,147 1,169 1,145 1,150 24,000
2023/01/12 1,181 1,181 1,156 1,157 31,300
2023/01/11 1,170 1,188 1,170 1,178 24,100
2023/01/10 1,136 1,165 1,136 1,154 48,000
2023/01/06 1,167 1,168 1,125 1,136 77,900
2023/01/05 1,188 1,188 1,167 1,167 39,000
2023/01/04 1,233 1,236 1,198 1,198 30,600

このページの先頭へ