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 |
---|---|---|---|---|---|---|
2025-02-13 | 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