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
2025-02-132,0942,1002,0942,0991,366,3002,099
2025-02-122,0962,0982,0912,0911,479,2002,091
2025-02-102,1022,1052,0942,095599,7002,095
2025-02-072,1032,1212,1012,1051,337,7002,105
2025-02-061,9801,9801,9801,98015,0001,980
2025-02-051,5801,5801,5801,58020,7001,580
2025-02-041,2401,3021,2221,28097,8001,280
2025-02-031,2611,2611,2051,21040,9001,210
2025-01-311,2551,2581,2451,25134,1001,251
2025-01-301,2461,2551,2301,24826,9001,248
2025-01-291,2521,2521,2231,23864,3001,238
2025-01-281,2441,2561,2401,25234,3001,252
2025-01-271,2401,2551,2401,25523,5001,255
2025-01-241,2501,2541,2371,24014,6001,240
2025-01-231,2501,2501,2261,24026,4001,240
2025-01-221,2501,2501,2261,24227,2001,242
2025-01-211,2601,2601,2261,23733,7001,237
2025-01-201,2641,2641,2451,24929,4001,249
2025-01-171,2431,2521,2301,24837,2001,248
2025-01-161,2301,2521,2301,24325,3001,243
2025-01-151,2151,2341,2151,23029,8001,230
2025-01-141,2401,2471,2191,22930,9001,229
2025-01-101,2111,2501,2091,23941,5001,239
2025-01-091,2421,2511,2091,20960,7001,209
2025-01-081,2501,2551,2361,24128,5001,241
2025-01-071,2751,2771,2541,25631,0001,256
2025-01-061,2991,2991,2751,27722,5001,277

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