4298 (株)プロトコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,081 | 2,087 | 2,070 | 2,071 | 106,800 | 2,071 |
| 2025-04-03 | 2,090 | 2,095 | 2,080 | 2,084 | 108,200 | 2,084 |
| 2025-04-02 | 2,098 | 2,098 | 2,090 | 2,091 | 382,900 | 2,091 |
| 2025-04-01 | 2,095 | 2,100 | 2,092 | 2,092 | 126,700 | 2,092 |
| 2025-03-31 | 2,098 | 2,100 | 2,064 | 2,090 | 134,200 | 2,090 |
| 2025-03-28 | 2,101 | 2,105 | 2,100 | 2,100 | 192,400 | 2,100 |
| 2025-03-27 | 2,100 | 2,105 | 2,100 | 2,101 | 134,100 | 2,101 |
| 2025-03-26 | 2,099 | 2,105 | 2,097 | 2,101 | 83,300 | 2,101 |
| 2025-03-25 | 2,106 | 2,116 | 2,100 | 2,100 | 45,700 | 2,100 |
| 2025-03-24 | 2,109 | 2,193 | 2,105 | 2,105 | 305,300 | 2,105 |
| 2025-03-21 | 2,080 | 2,103 | 2,080 | 2,101 | 424,400 | 2,101 |
| 2025-03-19 | 2,085 | 2,093 | 2,078 | 2,085 | 177,100 | 2,085 |
| 2025-03-18 | 2,085 | 2,110 | 2,067 | 2,100 | 430,200 | 2,100 |
| 2025-03-17 | 2,125 | 2,134 | 2,111 | 2,121 | 262,800 | 2,121 |
| 2025-03-14 | 2,141 | 2,206 | 2,141 | 2,175 | 251,500 | 2,175 |
| 2025-03-13 | 2,164 | 2,165 | 2,140 | 2,161 | 115,200 | 2,161 |
| 2025-03-12 | 2,111 | 2,178 | 2,111 | 2,170 | 355,600 | 2,170 |
| 2025-03-11 | 2,109 | 2,117 | 2,105 | 2,108 | 609,300 | 2,108 |
| 2025-03-10 | 2,107 | 2,112 | 2,104 | 2,110 | 210,600 | 2,110 |
| 2025-03-07 | 2,105 | 2,113 | 2,105 | 2,108 | 164,900 | 2,108 |
| 2025-03-06 | 2,110 | 2,114 | 2,105 | 2,108 | 138,200 | 2,108 |
| 2025-03-05 | 2,110 | 2,119 | 2,103 | 2,105 | 63,300 | 2,105 |
| 2025-03-04 | 2,116 | 2,131 | 2,111 | 2,111 | 82,800 | 2,111 |
| 2025-03-03 | 2,128 | 2,131 | 2,121 | 2,131 | 85,700 | 2,131 |
| 2025-02-28 | 2,134 | 2,135 | 2,116 | 2,130 | 189,900 | 2,130 |
| 2025-02-27 | 2,165 | 2,165 | 2,132 | 2,146 | 124,200 | 2,146 |
| 2025-02-26 | 2,165 | 2,166 | 2,148 | 2,165 | 531,300 | 2,165 |
| 2025-02-25 | 2,165 | 2,168 | 2,163 | 2,165 | 438,500 | 2,165 |
| 2025-02-21 | 2,170 | 2,173 | 2,164 | 2,165 | 192,200 | 2,165 |
| 2025-02-20 | 2,165 | 2,171 | 2,160 | 2,170 | 141,100 | 2,170 |
| 2025-02-19 | 2,130 | 2,166 | 2,130 | 2,155 | 376,200 | 2,155 |
| 2025-02-18 | 2,106 | 2,138 | 2,106 | 2,130 | 291,000 | 2,130 |
| 2025-02-17 | 2,105 | 2,111 | 2,104 | 2,110 | 210,800 | 2,110 |
| 2025-02-14 | 2,100 | 2,113 | 2,099 | 2,113 | 820,900 | 2,113 |
| 2025-02-13 | 2,094 | 2,100 | 2,094 | 2,099 | 1,366,300 | 2,099 |
| 2025-02-12 | 2,096 | 2,098 | 2,091 | 2,091 | 1,479,200 | 2,091 |
| 2025-02-10 | 2,102 | 2,105 | 2,094 | 2,095 | 599,700 | 2,095 |
| 2025-02-07 | 2,103 | 2,121 | 2,101 | 2,105 | 1,337,700 | 2,105 |
| 2025-02-06 | 1,980 | 1,980 | 1,980 | 1,980 | 15,000 | 1,980 |
| 2025-02-05 | 1,580 | 1,580 | 1,580 | 1,580 | 20,700 | 1,580 |
| 2025-02-04 | 1,240 | 1,302 | 1,222 | 1,280 | 97,800 | 1,280 |
| 2025-02-03 | 1,261 | 1,261 | 1,205 | 1,210 | 40,900 | 1,210 |
| 2025-01-31 | 1,255 | 1,258 | 1,245 | 1,251 | 34,100 | 1,251 |
| 2025-01-30 | 1,246 | 1,255 | 1,230 | 1,248 | 26,900 | 1,248 |
| 2025-01-29 | 1,252 | 1,252 | 1,223 | 1,238 | 64,300 | 1,238 |
| 2025-01-28 | 1,244 | 1,256 | 1,240 | 1,252 | 34,300 | 1,252 |
| 2025-01-27 | 1,240 | 1,255 | 1,240 | 1,255 | 23,500 | 1,255 |
| 2025-01-24 | 1,250 | 1,254 | 1,237 | 1,240 | 14,600 | 1,240 |
| 2025-01-23 | 1,250 | 1,250 | 1,226 | 1,240 | 26,400 | 1,240 |
| 2025-01-22 | 1,250 | 1,250 | 1,226 | 1,242 | 27,200 | 1,242 |
| 2025-01-21 | 1,260 | 1,260 | 1,226 | 1,237 | 33,700 | 1,237 |
| 2025-01-20 | 1,264 | 1,264 | 1,245 | 1,249 | 29,400 | 1,249 |
| 2025-01-17 | 1,243 | 1,252 | 1,230 | 1,248 | 37,200 | 1,248 |
| 2025-01-16 | 1,230 | 1,252 | 1,230 | 1,243 | 25,300 | 1,243 |
| 2025-01-15 | 1,215 | 1,234 | 1,215 | 1,230 | 29,800 | 1,230 |
| 2025-01-14 | 1,240 | 1,247 | 1,219 | 1,229 | 30,900 | 1,229 |
| 2025-01-10 | 1,211 | 1,250 | 1,209 | 1,239 | 41,500 | 1,239 |
| 2025-01-09 | 1,242 | 1,251 | 1,209 | 1,209 | 60,700 | 1,209 |
| 2025-01-08 | 1,250 | 1,255 | 1,236 | 1,241 | 28,500 | 1,241 |
| 2025-01-07 | 1,275 | 1,277 | 1,254 | 1,256 | 31,000 | 1,256 |
| 2025-01-06 | 1,299 | 1,299 | 1,275 | 1,277 | 22,500 | 1,277 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株