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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,346 | 1,364 | 1,317 | 1,364 | 19,100 | 1,364 |
| 2024-04-25 | 1,338 | 1,356 | 1,337 | 1,344 | 13,100 | 1,344 |
| 2024-04-24 | 1,356 | 1,357 | 1,340 | 1,352 | 11,600 | 1,352 |
| 2024-04-23 | 1,366 | 1,366 | 1,337 | 1,345 | 10,000 | 1,345 |
| 2024-04-22 | 1,349 | 1,372 | 1,349 | 1,363 | 21,700 | 1,363 |
| 2024-04-19 | 1,364 | 1,364 | 1,320 | 1,330 | 37,100 | 1,330 |
| 2024-04-18 | 1,366 | 1,375 | 1,355 | 1,370 | 12,000 | 1,370 |
| 2024-04-17 | 1,398 | 1,398 | 1,363 | 1,363 | 14,100 | 1,363 |
| 2024-04-16 | 1,412 | 1,412 | 1,386 | 1,398 | 36,300 | 1,398 |
| 2024-04-15 | 1,408 | 1,434 | 1,408 | 1,420 | 16,700 | 1,420 |
| 2024-04-12 | 1,437 | 1,437 | 1,417 | 1,425 | 20,600 | 1,425 |
| 2024-04-11 | 1,439 | 1,441 | 1,430 | 1,431 | 10,300 | 1,431 |
| 2024-04-10 | 1,490 | 1,497 | 1,441 | 1,448 | 17,400 | 1,448 |
| 2024-04-09 | 1,469 | 1,496 | 1,469 | 1,490 | 34,700 | 1,490 |
| 2024-04-08 | 1,448 | 1,472 | 1,443 | 1,462 | 25,800 | 1,462 |
| 2024-04-05 | 1,430 | 1,452 | 1,416 | 1,448 | 23,400 | 1,448 |
| 2024-04-04 | 1,458 | 1,458 | 1,423 | 1,441 | 40,100 | 1,441 |
| 2024-04-03 | 1,405 | 1,455 | 1,405 | 1,448 | 28,400 | 1,448 |
| 2024-04-02 | 1,442 | 1,443 | 1,417 | 1,421 | 40,800 | 1,421 |
| 2024-04-01 | 1,446 | 1,452 | 1,426 | 1,428 | 19,400 | 1,428 |
| 2024-03-29 | 1,410 | 1,439 | 1,410 | 1,433 | 19,500 | 1,433 |
| 2024-03-28 | 1,454 | 1,454 | 1,390 | 1,405 | 37,500 | 1,405 |
| 2024-03-27 | 1,433 | 1,460 | 1,426 | 1,449 | 42,600 | 1,449 |
| 2024-03-26 | 1,409 | 1,420 | 1,403 | 1,413 | 20,500 | 1,413 |
| 2024-03-25 | 1,421 | 1,436 | 1,413 | 1,418 | 22,700 | 1,418 |
| 2024-03-22 | 1,440 | 1,442 | 1,412 | 1,428 | 35,300 | 1,428 |
| 2024-03-21 | 1,439 | 1,440 | 1,426 | 1,433 | 37,400 | 1,433 |
| 2024-03-19 | 1,386 | 1,433 | 1,386 | 1,433 | 47,000 | 1,433 |
| 2024-03-18 | 1,408 | 1,409 | 1,385 | 1,389 | 34,700 | 1,389 |
| 2024-03-15 | 1,343 | 1,406 | 1,343 | 1,395 | 53,700 | 1,395 |
| 2024-03-14 | 1,328 | 1,332 | 1,313 | 1,331 | 14,900 | 1,331 |
| 2024-03-13 | 1,333 | 1,340 | 1,323 | 1,323 | 18,500 | 1,323 |
| 2024-03-12 | 1,323 | 1,330 | 1,309 | 1,326 | 24,100 | 1,326 |
| 2024-03-11 | 1,295 | 1,324 | 1,295 | 1,324 | 27,300 | 1,324 |
| 2024-03-08 | 1,287 | 1,314 | 1,282 | 1,305 | 78,100 | 1,305 |
| 2024-03-07 | 1,308 | 1,321 | 1,295 | 1,299 | 46,700 | 1,299 |
| 2024-03-06 | 1,302 | 1,317 | 1,291 | 1,312 | 81,900 | 1,312 |
| 2024-03-05 | 1,300 | 1,323 | 1,295 | 1,318 | 43,400 | 1,318 |
| 2024-03-04 | 1,320 | 1,327 | 1,293 | 1,305 | 50,700 | 1,305 |
| 2024-03-01 | 1,330 | 1,335 | 1,323 | 1,324 | 21,400 | 1,324 |
| 2024-02-29 | 1,321 | 1,331 | 1,316 | 1,330 | 38,900 | 1,330 |
| 2024-02-28 | 1,306 | 1,329 | 1,306 | 1,320 | 35,100 | 1,320 |
| 2024-02-27 | 1,300 | 1,313 | 1,295 | 1,306 | 31,200 | 1,306 |
| 2024-02-26 | 1,319 | 1,319 | 1,287 | 1,300 | 55,000 | 1,300 |
| 2024-02-22 | 1,310 | 1,320 | 1,304 | 1,319 | 28,000 | 1,319 |
| 2024-02-21 | 1,304 | 1,317 | 1,295 | 1,313 | 20,300 | 1,313 |
| 2024-02-20 | 1,302 | 1,312 | 1,293 | 1,310 | 33,700 | 1,310 |
| 2024-02-19 | 1,312 | 1,312 | 1,291 | 1,292 | 30,100 | 1,292 |
| 2024-02-16 | 1,294 | 1,319 | 1,292 | 1,315 | 48,600 | 1,315 |
| 2024-02-15 | 1,294 | 1,299 | 1,276 | 1,280 | 38,400 | 1,280 |
| 2024-02-14 | 1,300 | 1,303 | 1,285 | 1,294 | 40,400 | 1,294 |
| 2024-02-13 | 1,318 | 1,323 | 1,290 | 1,310 | 46,700 | 1,310 |
| 2024-02-09 | 1,370 | 1,370 | 1,320 | 1,320 | 45,000 | 1,320 |
| 2024-02-08 | 1,364 | 1,389 | 1,354 | 1,370 | 78,000 | 1,370 |
| 2024-02-07 | 1,336 | 1,377 | 1,336 | 1,364 | 56,500 | 1,364 |
| 2024-02-06 | 1,334 | 1,363 | 1,321 | 1,348 | 48,200 | 1,348 |
| 2024-02-05 | 1,331 | 1,351 | 1,322 | 1,345 | 51,700 | 1,345 |
| 2024-02-02 | 1,342 | 1,342 | 1,321 | 1,322 | 31,900 | 1,322 |
| 2024-02-01 | 1,301 | 1,337 | 1,292 | 1,330 | 41,000 | 1,330 |
| 2024-01-31 | 1,330 | 1,350 | 1,265 | 1,321 | 138,800 | 1,321 |
| 2024-01-30 | 1,320 | 1,333 | 1,318 | 1,318 | 28,000 | 1,318 |
| 2024-01-29 | 1,321 | 1,323 | 1,312 | 1,318 | 32,800 | 1,318 |
| 2024-01-26 | 1,301 | 1,324 | 1,297 | 1,318 | 36,600 | 1,318 |
| 2024-01-25 | 1,290 | 1,304 | 1,287 | 1,299 | 24,100 | 1,299 |
| 2024-01-24 | 1,290 | 1,295 | 1,274 | 1,291 | 26,500 | 1,291 |
| 2024-01-23 | 1,303 | 1,308 | 1,291 | 1,292 | 20,000 | 1,292 |
| 2024-01-22 | 1,304 | 1,306 | 1,283 | 1,291 | 28,200 | 1,291 |
| 2024-01-19 | 1,293 | 1,312 | 1,289 | 1,299 | 28,800 | 1,299 |
| 2024-01-18 | 1,290 | 1,296 | 1,287 | 1,288 | 13,600 | 1,288 |
| 2024-01-17 | 1,312 | 1,316 | 1,290 | 1,290 | 21,400 | 1,290 |
| 2024-01-16 | 1,315 | 1,315 | 1,305 | 1,306 | 23,000 | 1,306 |
| 2024-01-15 | 1,307 | 1,318 | 1,303 | 1,315 | 20,400 | 1,315 |
| 2024-01-12 | 1,313 | 1,330 | 1,302 | 1,307 | 35,900 | 1,307 |
| 2024-01-11 | 1,317 | 1,326 | 1,306 | 1,310 | 30,800 | 1,310 |
| 2024-01-10 | 1,310 | 1,327 | 1,307 | 1,317 | 28,000 | 1,317 |
| 2024-01-09 | 1,303 | 1,315 | 1,302 | 1,311 | 20,800 | 1,311 |
| 2024-01-05 | 1,314 | 1,328 | 1,296 | 1,296 | 44,300 | 1,296 |
| 2024-01-04 | 1,332 | 1,335 | 1,294 | 1,313 | 37,300 | 1,313 |
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
