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
2025/06/13 2,093 2,097 2,086 2,090 1,202,500
2025/06/12 2,092 2,093 2,092 2,093 26,500
2025/06/11 2,092 2,093 2,092 2,092 5,700
2025/06/10 2,092 2,093 2,092 2,092 16,200
2025/06/09 2,093 2,094 2,092 2,092 26,200
2025/06/06 2,092 2,093 2,092 2,093 22,500
2025/06/05 2,091 2,093 2,091 2,093 86,200
2025/06/04 2,091 2,092 2,091 2,091 72,300
2025/06/03 2,091 2,093 2,091 2,091 356,300
2025/06/02 2,092 2,093 2,090 2,093 227,700
2025/05/30 2,092 2,094 2,089 2,090 302,400
2025/05/29 2,098 2,099 2,094 2,094 23,500
2025/05/28 2,094 2,098 2,093 2,098 13,000
2025/05/27 2,094 2,095 2,093 2,093 7,700
2025/05/26 2,095 2,095 2,092 2,093 13,500
2025/05/23 2,095 2,097 2,094 2,094 9,400
2025/05/22 2,094 2,098 2,094 2,095 24,000
2025/05/21 2,094 2,097 2,094 2,094 36,300
2025/05/20 2,096 2,096 2,092 2,093 35,100
2025/05/19 2,099 2,101 2,093 2,101 15,100
2025/05/16 2,096 2,101 2,096 2,100 17,900
2025/05/15 2,098 2,101 2,097 2,097 10,200
2025/05/14 2,095 2,101 2,095 2,101 18,900
2025/05/13 2,096 2,101 2,095 2,095 59,000
2025/05/12 2,093 2,102 2,092 2,096 228,200
2025/05/09 2,105 2,105 2,091 2,091 54,500
2025/05/08 2,095 2,105 2,095 2,105 9,200
2025/05/07 2,106 2,106 2,094 2,102 14,000
2025/05/02 2,099 2,117 2,095 2,097 49,700
2025/05/01 2,094 2,114 2,094 2,104 75,700
2025/04/30 2,091 2,098 2,091 2,098 64,300
2025/04/28 2,090 2,091 2,090 2,090 8,700
2025/04/25 2,092 2,092 2,091 2,091 26,700
2025/04/24 2,092 2,093 2,091 2,091 32,900
2025/04/23 2,092 2,095 2,091 2,091 33,700
2025/04/22 2,091 2,094 2,091 2,091 43,900
2025/04/21 2,091 2,093 2,090 2,091 71,400
2025/04/18 2,091 2,093 2,090 2,090 74,400
2025/04/17 2,091 2,093 2,091 2,091 52,300
2025/04/16 2,092 2,092 2,090 2,090 44,100
2025/04/15 2,092 2,096 2,090 2,090 73,900
2025/04/14 2,092 2,098 2,091 2,091 108,800
2025/04/11 2,090 2,097 2,090 2,090 276,900
2025/04/10 2,090 2,094 2,088 2,090 123,700
2025/04/09 2,087 2,092 2,087 2,089 176,900
2025/04/08 2,089 2,093 2,087 2,088 310,200
2025/04/07 2,070 2,087 2,064 2,085 166,800
2025/04/04 2,081 2,087 2,070 2,071 106,800
2025/04/03 2,090 2,095 2,080 2,084 108,200
2025/04/02 2,098 2,098 2,090 2,091 382,900
2025/04/01 2,095 2,100 2,092 2,092 126,700
2025/03/31 2,098 2,100 2,064 2,090 134,200
2025/03/28 2,101 2,105 2,100 2,100 192,400
2025/03/27 2,100 2,105 2,100 2,101 134,100
2025/03/26 2,099 2,105 2,097 2,101 83,300
2025/03/25 2,106 2,116 2,100 2,100 45,700
2025/03/24 2,109 2,193 2,105 2,105 305,300
2025/03/21 2,080 2,103 2,080 2,101 424,400
2025/03/19 2,085 2,093 2,078 2,085 177,100
2025/03/18 2,085 2,110 2,067 2,100 430,200
2025/03/17 2,125 2,134 2,111 2,121 262,800
2025/03/14 2,141 2,206 2,141 2,175 251,500
2025/03/13 2,164 2,165 2,140 2,161 115,200
2025/03/12 2,111 2,178 2,111 2,170 355,600
2025/03/11 2,109 2,117 2,105 2,108 609,300
2025/03/10 2,107 2,112 2,104 2,110 210,600
2025/03/07 2,105 2,113 2,105 2,108 164,900
2025/03/06 2,110 2,114 2,105 2,108 138,200
2025/03/05 2,110 2,119 2,103 2,105 63,300
2025/03/04 2,116 2,131 2,111 2,111 82,800
2025/03/03 2,128 2,131 2,121 2,131 85,700
2025/02/28 2,134 2,135 2,116 2,130 189,900
2025/02/27 2,165 2,165 2,132 2,146 124,200
2025/02/26 2,165 2,166 2,148 2,165 531,300
2025/02/25 2,165 2,168 2,163 2,165 438,500
2025/02/21 2,170 2,173 2,164 2,165 192,200
2025/02/20 2,165 2,171 2,160 2,170 141,100
2025/02/19 2,130 2,166 2,130 2,155 376,200
2025/02/18 2,106 2,138 2,106 2,130 291,000
2025/02/17 2,105 2,111 2,104 2,110 210,800
2025/02/14 2,100 2,113 2,099 2,113 820,900
2025/02/13 2,094 2,100 2,094 2,099 1,366,300
2025/02/12 2,096 2,098 2,091 2,091 1,479,200
2025/02/10 2,102 2,105 2,094 2,095 599,700
2025/02/07 2,103 2,121 2,101 2,105 1,337,700
2025/02/06 1,980 1,980 1,980 1,980 15,000
2025/02/05 1,580 1,580 1,580 1,580 20,700
2025/02/04 1,240 1,302 1,222 1,280 97,800
2025/02/03 1,261 1,261 1,205 1,210 40,900
2025/01/31 1,255 1,258 1,245 1,251 34,100
2025/01/30 1,246 1,255 1,230 1,248 26,900
2025/01/29 1,252 1,252 1,223 1,238 64,300
2025/01/28 1,244 1,256 1,240 1,252 34,300
2025/01/27 1,240 1,255 1,240 1,255 23,500
2025/01/24 1,250 1,254 1,237 1,240 14,600
2025/01/23 1,250 1,250 1,226 1,240 26,400
2025/01/22 1,250 1,250 1,226 1,242 27,200
2025/01/21 1,260 1,260 1,226 1,237 33,700
2025/01/20 1,264 1,264 1,245 1,249 29,400
2025/01/17 1,243 1,252 1,230 1,248 37,200
2025/01/16 1,230 1,252 1,230 1,243 25,300
2025/01/15 1,215 1,234 1,215 1,230 29,800
2025/01/14 1,240 1,247 1,219 1,229 30,900
2025/01/10 1,211 1,250 1,209 1,239 41,500
2025/01/09 1,242 1,251 1,209 1,209 60,700
2025/01/08 1,250 1,255 1,236 1,241 28,500
2025/01/07 1,275 1,277 1,254 1,256 31,000
2025/01/06 1,299 1,299 1,275 1,277 22,500

このページの先頭へ