4298 (株)プロトコーポレーション の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-061,4121,4151,3941,40514,4001,405
2024-11-051,4281,4311,4001,40718,0001,407
2024-11-011,4161,4161,3911,39815,5001,398
2024-10-311,4041,4291,3771,42835,8001,428
2024-10-301,4381,4391,3891,39675,4001,396
2024-10-291,4171,4431,4171,44328,2001,443
2024-10-281,4081,4331,3971,41822,5001,418
2024-10-251,4091,4091,3881,40113,1001,401
2024-10-241,3991,4101,3911,40918,4001,409
2024-10-231,4251,4261,3971,40118,3001,401
2024-10-221,4191,4251,3991,42044,5001,420
2024-10-211,4001,4501,3981,426125,8001,426
2024-10-181,4501,4641,4351,44614,1001,446
2024-10-171,4701,4761,4561,45612,4001,456
2024-10-161,4861,5041,4841,48518,9001,485
2024-10-151,4981,5041,4911,49116,6001,491
2024-10-111,4931,5031,4841,49114,6001,491
2024-10-101,5501,5501,4811,49319,9001,493
2024-10-091,5191,5391,5191,53014,2001,530
2024-10-081,5521,5541,5101,51913,3001,519
2024-10-071,5811,5811,5621,57329,6001,573
2024-10-041,5461,5811,5461,54817,0001,548
2024-10-031,5651,5771,5421,54319,4001,543
2024-10-021,5151,5601,5151,54153,0001,541
2024-10-011,4901,5361,4741,52640,4001,526
2024-09-301,4511,4871,4511,48545,1001,485
2024-09-271,5131,5131,4791,48122,6001,481
2024-09-261,4781,5191,4571,50862,3001,508
2024-09-251,4551,4601,4391,45516,2001,455
2024-09-241,4441,4671,4421,46219,9001,462
2024-09-201,4821,4821,4421,44440,8001,444
2024-09-191,4691,4751,4551,46637,8001,466
2024-09-181,4491,4611,4361,45934,9001,459
2024-09-171,4051,4401,4051,44030,3001,440
2024-09-131,4091,4091,4001,40733,9001,407
2024-09-121,4001,4301,4001,41656,5001,416
2024-09-111,3941,4051,3701,39673,4001,396
2024-09-101,4011,4121,3951,40420,1001,404
2024-09-091,3701,4171,3701,41138,0001,411
2024-09-061,4091,4091,3841,39037,1001,390
2024-09-051,4001,4281,3991,41432,9001,414
2024-09-041,3851,4151,3801,40041,3001,400
2024-09-031,3971,4101,3971,40817,0001,408
2024-09-021,4471,4481,3821,39719,5001,397
2024-08-301,4551,4771,4501,45328,8001,453
2024-08-291,4551,4591,4421,45315,5001,453
2024-08-281,4691,4731,4381,46626,8001,466
2024-08-271,4301,4741,4301,46728,1001,467
2024-08-261,4161,4321,4161,42511,5001,425
2024-08-231,4271,4301,4101,41614,0001,416
2024-08-221,4071,4111,3921,4119,3001,411
2024-08-211,4091,4121,4001,40714,6001,407
2024-08-201,4001,4251,3981,41951,0001,419
2024-08-191,3751,3861,3661,38146,0001,381
2024-08-161,3921,3921,3611,37712,9001,377
2024-08-151,3801,3921,3591,37135,7001,371
2024-08-141,3321,3791,3321,36437,3001,364
2024-08-131,3061,3291,3061,32931,8001,329
2024-08-091,3301,3381,2811,31058,2001,310
2024-08-081,2611,3101,2611,30040,1001,300
2024-08-071,2841,3271,2831,30058,4001,300
2024-08-061,2901,3701,2751,27874,4001,278
2024-08-051,2921,3401,2301,303130,5001,303
2024-08-021,3781,4011,3591,35977,1001,359
2024-08-011,4591,4631,4151,43836,3001,438
2024-07-311,4461,4791,4391,47928,2001,479
2024-07-301,4391,4551,4311,45238,1001,452
2024-07-291,4141,4341,4121,43215,5001,432
2024-07-261,4221,4221,3991,39912,0001,399
2024-07-251,3791,4131,3791,40930,6001,409
2024-07-241,4051,4131,3871,40054,5001,400
2024-07-231,4141,4351,4051,40628,2001,406
2024-07-221,4511,4611,4081,41733,6001,417
2024-07-191,4491,4571,4341,44941,7001,449
2024-07-181,4561,4651,4471,44927,1001,449
2024-07-171,4601,4661,4371,45628,9001,456
2024-07-161,4551,4591,4261,43032,1001,430
2024-07-121,4281,4601,4281,44731,6001,447
2024-07-111,4521,4521,4211,43539,2001,435
2024-07-101,4411,4611,4351,45055,9001,450
2024-07-091,4001,4551,4001,44750,5001,447
2024-07-081,3931,4091,3931,40043,7001,400
2024-07-051,4231,4231,4001,40226,2001,402
2024-07-041,4211,4391,4211,42937,9001,429
2024-07-031,4311,4411,4281,43130,5001,431
2024-07-021,4301,4441,4281,44434,6001,444
2024-07-011,4851,4851,4281,44724,2001,447
2024-06-281,4961,4961,4501,47932,3001,479
2024-06-271,4861,5031,4851,50036,6001,500
2024-06-261,4851,4951,4671,49031,3001,490
2024-06-251,4501,4891,4451,48358,4001,483
2024-06-241,4291,4361,4131,43542,7001,435
2024-06-211,4571,4681,4281,44043,9001,440
2024-06-201,4541,4641,4471,46029,9001,460
2024-06-191,4351,4601,4311,45567,5001,455
2024-06-181,4281,4281,4071,42031,6001,420
2024-06-171,4041,4161,3861,40037,6001,400
2024-06-141,3791,4201,3791,41562,4001,415
2024-06-131,3851,3891,3681,37352,0001,373
2024-06-121,3651,3861,3651,37849,0001,378
2024-06-111,3991,4001,3531,37692,8001,376
2024-06-101,3421,3561,3421,35324,3001,353
2024-06-071,3661,3951,3501,35020,1001,350
2024-06-061,3511,3691,3401,36130,9001,361
2024-06-051,3501,3651,3391,35722,1001,357
2024-06-041,3521,3771,3461,35336,8001,353
2024-06-031,3571,3681,3381,35925,0001,359
2024-05-311,3551,3751,3501,35943,7001,359
2024-05-301,3181,3401,3051,33825,5001,338
2024-05-291,3391,3521,3181,31812,1001,318
2024-05-281,3361,3501,3331,34319,2001,343
2024-05-271,3411,3541,3281,34015,4001,340
2024-05-241,3061,3521,2981,34151,8001,341
2024-05-231,3041,3171,2901,31713,4001,317
2024-05-221,3161,3301,3051,31128,9001,311
2024-05-211,3451,3451,3201,32013,8001,320
2024-05-201,3401,3531,3331,34523,4001,345
2024-05-171,3171,3391,3121,33548,8001,335
2024-05-161,3441,3441,3131,31716,6001,317
2024-05-151,3351,3391,3151,32116,0001,321
2024-05-141,3141,3341,3101,33318,7001,333
2024-05-131,3281,3551,3131,31339,1001,313
2024-05-101,4101,4381,3061,334190,8001,334
2024-05-091,4331,4331,4031,40919,6001,409
2024-05-081,4401,4441,3971,41030,7001,410
2024-05-071,4201,4471,4201,43819,5001,438
2024-05-021,3881,4121,3881,4078,8001,407
2024-05-011,4001,4021,3671,39522,4001,395
2024-04-301,3831,4101,3571,40035,1001,400
2024-04-261,3461,3641,3171,36419,1001,364
2024-04-251,3381,3561,3371,34413,1001,344
2024-04-241,3561,3571,3401,35211,6001,352
2024-04-231,3661,3661,3371,34510,0001,345
2024-04-221,3491,3721,3491,36321,7001,363
2024-04-191,3641,3641,3201,33037,1001,330
2024-04-181,3661,3751,3551,37012,0001,370
2024-04-171,3981,3981,3631,36314,1001,363
2024-04-161,4121,4121,3861,39836,3001,398
2024-04-151,4081,4341,4081,42016,7001,420
2024-04-121,4371,4371,4171,42520,6001,425
2024-04-111,4391,4411,4301,43110,3001,431
2024-04-101,4901,4971,4411,44817,4001,448
2024-04-091,4691,4961,4691,49034,7001,490
2024-04-081,4481,4721,4431,46225,8001,462
2024-04-051,4301,4521,4161,44823,4001,448
2024-04-041,4581,4581,4231,44140,1001,441
2024-04-031,4051,4551,4051,44828,4001,448
2024-04-021,4421,4431,4171,42140,8001,421
2024-04-011,4461,4521,4261,42819,4001,428
2024-03-291,4101,4391,4101,43319,5001,433
2024-03-281,4541,4541,3901,40537,5001,405
2024-03-271,4331,4601,4261,44942,6001,449
2024-03-261,4091,4201,4031,41320,5001,413
2024-03-251,4211,4361,4131,41822,7001,418
2024-03-221,4401,4421,4121,42835,3001,428
2024-03-211,4391,4401,4261,43337,4001,433
2024-03-191,3861,4331,3861,43347,0001,433
2024-03-181,4081,4091,3851,38934,7001,389
2024-03-151,3431,4061,3431,39553,7001,395
2024-03-141,3281,3321,3131,33114,9001,331
2024-03-131,3331,3401,3231,32318,5001,323
2024-03-121,3231,3301,3091,32624,1001,326
2024-03-111,2951,3241,2951,32427,3001,324
2024-03-081,2871,3141,2821,30578,1001,305
2024-03-071,3081,3211,2951,29946,7001,299
2024-03-061,3021,3171,2911,31281,9001,312
2024-03-051,3001,3231,2951,31843,4001,318
2024-03-041,3201,3271,2931,30550,7001,305
2024-03-011,3301,3351,3231,32421,4001,324
2024-02-291,3211,3311,3161,33038,9001,330
2024-02-281,3061,3291,3061,32035,1001,320
2024-02-271,3001,3131,2951,30631,2001,306
2024-02-261,3191,3191,2871,30055,0001,300
2024-02-221,3101,3201,3041,31928,0001,319
2024-02-211,3041,3171,2951,31320,3001,313
2024-02-201,3021,3121,2931,31033,7001,310
2024-02-191,3121,3121,2911,29230,1001,292
2024-02-161,2941,3191,2921,31548,6001,315
2024-02-151,2941,2991,2761,28038,4001,280
2024-02-141,3001,3031,2851,29440,4001,294
2024-02-131,3181,3231,2901,31046,7001,310
2024-02-091,3701,3701,3201,32045,0001,320
2024-02-081,3641,3891,3541,37078,0001,370
2024-02-071,3361,3771,3361,36456,5001,364
2024-02-061,3341,3631,3211,34848,2001,348
2024-02-051,3311,3511,3221,34551,7001,345
2024-02-021,3421,3421,3211,32231,9001,322
2024-02-011,3011,3371,2921,33041,0001,330
2024-01-311,3301,3501,2651,321138,8001,321
2024-01-301,3201,3331,3181,31828,0001,318
2024-01-291,3211,3231,3121,31832,8001,318
2024-01-261,3011,3241,2971,31836,6001,318
2024-01-251,2901,3041,2871,29924,1001,299
2024-01-241,2901,2951,2741,29126,5001,291
2024-01-231,3031,3081,2911,29220,0001,292
2024-01-221,3041,3061,2831,29128,2001,291
2024-01-191,2931,3121,2891,29928,8001,299
2024-01-181,2901,2961,2871,28813,6001,288
2024-01-171,3121,3161,2901,29021,4001,290
2024-01-161,3151,3151,3051,30623,0001,306
2024-01-151,3071,3181,3031,31520,4001,315
2024-01-121,3131,3301,3021,30735,9001,307
2024-01-111,3171,3261,3061,31030,8001,310
2024-01-101,3101,3271,3071,31728,0001,317
2024-01-091,3031,3151,3021,31120,8001,311
2024-01-051,3141,3281,2961,29644,3001,296
2024-01-041,3321,3351,2941,31337,3001,313

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