1. HOME >
  2. 株価時系列 >
  3. 4298 >
  4. 2020年

4298 (株)プロトコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0431,0561,0301,04138,1001,041
2020-12-291,0411,0431,0221,03732,9001,037
2020-12-281,0461,0561,0261,03633,8001,036
2020-12-251,0651,0661,0421,04821,8001,048
2020-12-241,0411,0651,0331,06542,6001,065
2020-12-231,0371,0371,0241,03131,3001,031
2020-12-221,0531,0531,0161,02757,3001,027
2020-12-211,0751,0751,0441,05450,1001,054
2020-12-181,0641,0731,0431,07370,8001,073
2020-12-171,0451,0721,0381,072107,3001,072
2020-12-161,0391,0451,0231,03544,1001,035
2020-12-151,0291,0471,0151,02644,9001,026
2020-12-141,0431,0461,0231,02343,1001,023
2020-12-111,0321,0481,0131,04549,8001,045
2020-12-101,0311,0331,0221,02840,1001,028
2020-12-091,0431,0471,0321,03232,0001,032
2020-12-081,0431,0431,0211,03335,9001,033
2020-12-071,0551,0591,0251,03654,9001,036
2020-12-041,0451,0511,0311,04961,7001,049
2020-12-031,0521,0541,0361,04956,4001,049
2020-12-021,0681,0681,0431,058102,0001,058
2020-12-011,0511,0811,0391,069127,4001,069
2020-11-301,0781,0851,0521,05386,8001,053
2020-11-271,0821,0881,0561,07879,9001,078
2020-11-261,0791,1041,0711,09640,7001,096
2020-11-251,0931,1001,0751,08952,7001,089
2020-11-241,0881,0941,0741,07963,5001,079
2020-11-201,0821,0871,0511,07659,6001,076
2020-11-191,0741,0791,0571,07250,0001,072
2020-11-181,0731,0731,0411,05870,4001,058
2020-11-171,0701,0781,0461,06378,6001,063
2020-11-161,0771,0951,0561,07980,9001,079
2020-11-131,1071,1071,0771,08554,3001,085
2020-11-121,1351,1411,0931,10454,1001,104
2020-11-111,1801,1801,1251,132110,2001,132
2020-11-101,1491,1671,1241,16779,9001,167
2020-11-091,1241,1261,0961,119107,0001,119
2020-11-061,1871,1871,1291,136119,3001,136
2020-11-051,1441,1951,1121,193151,0001,193
2020-11-041,1301,1401,0971,11488,9001,114
2020-11-021,1311,1411,0901,10190,0001,101
2020-10-301,2601,3201,0981,120217,1001,120
2020-10-291,2221,2521,2221,24237,9001,242
2020-10-281,2361,2591,2191,23218,6001,232
2020-10-271,2631,2631,2201,25933,8001,259
2020-10-261,2301,2631,2201,23344,1001,233
2020-10-231,2571,2571,2011,20745,9001,207
2020-10-221,2751,2831,2351,25775,2001,257
2020-10-211,3201,3201,2661,27858,9001,278
2020-10-201,2701,3161,2701,31698,5001,316
2020-10-191,2621,2921,2511,29065,9001,290
2020-10-161,2851,2991,2471,26640,9001,266
2020-10-151,3341,3341,2641,28443,9001,284
2020-10-141,3321,3331,2881,304100,2001,304
2020-10-131,3151,3831,3151,351109,7001,351
2020-10-121,2911,3161,2721,29740,0001,297
2020-10-091,3051,3161,2851,30031,8001,300
2020-10-081,2631,3101,2571,30457,8001,304
2020-10-071,2701,2711,2561,26426,7001,264
2020-10-061,2601,2861,2601,27028,1001,270
2020-10-051,2601,2681,2471,25751,9001,257
2020-10-021,2701,2941,2501,26043,5001,260
2020-09-301,2861,2991,2421,26967,0001,269
2020-09-291,3031,3141,2901,30250,6001,302
2020-09-281,2771,3051,2601,295112,6001,295
2020-09-251,2701,2811,2611,26175,7001,261
2020-09-241,2651,2891,2501,26571,3001,265
2020-09-231,2301,2721,2201,25670,4001,256
2020-09-181,2231,2541,2051,22975,8001,229
2020-09-171,2491,2791,1851,219155,3001,219
2020-09-161,2651,2971,2621,28762,7001,287
2020-09-151,2501,2641,2371,26444,7001,264
2020-09-141,2351,2591,2301,24934,1001,249
2020-09-111,2151,2381,1981,23539,2001,235
2020-09-101,2291,2421,2131,22555,8001,225
2020-09-091,2221,2461,1981,21753,6001,217
2020-09-081,2131,2511,2131,25040,0001,250
2020-09-071,2001,2281,1941,20729,0001,207
2020-09-041,2211,2391,2071,23031,0001,230
2020-09-031,2211,2541,2131,24537,5001,245
2020-09-021,2181,2321,1811,19945,7001,199
2020-09-011,2111,2361,2001,22628,4001,226
2020-08-311,1801,2321,1591,21985,8001,219
2020-08-281,2161,2321,1601,178137,8001,178
2020-08-271,2391,2431,2041,22231,5001,222
2020-08-261,2541,2681,2271,26252,8001,262
2020-08-251,2511,2731,2401,27270,9001,272
2020-08-241,2121,2691,2121,25477,1001,254
2020-08-211,2011,2221,1971,21268,4001,212
2020-08-201,2341,2471,1991,20147,6001,201
2020-08-191,2271,2441,2211,24255,9001,242
2020-08-181,2351,2481,2191,22654,1001,226
2020-08-171,2161,2631,1981,218117,0001,218
2020-08-141,1901,2311,1901,19684,8001,196
2020-08-131,2451,2451,1841,195125,3001,195
2020-08-121,2121,2681,1821,251238,9001,251
2020-08-111,1171,1341,0991,12264,4001,122
2020-08-071,1201,1501,0941,119114,2001,119
2020-08-061,0931,1371,0761,09593,8001,095
2020-08-051,0861,0911,0681,08349,2001,083
2020-08-041,0571,1111,0491,09769,5001,097
2020-08-031,0541,0941,0301,060222,3001,060
2020-07-319001,0458911,040432,6001,040
2020-07-3091993089489547,500895
2020-07-2993793791691936,100919
2020-07-2893094692793626,200936
2020-07-2795195192193035,800930
2020-07-2295596394595418,600954
2020-07-2197297294695925,200959
2020-07-2098198194896228,200962
2020-07-1796596695296631,000966
2020-07-1697097094995720,100957
2020-07-1595697295397040,200970
2020-07-1498098094995420,900954
2020-07-1397298295898241,400982
2020-07-1095196794294235,100942
2020-07-0995696994095529,800955
2020-07-0896197595395320,100953
2020-07-0797697994796730,500967
2020-07-0694396593996542,400965
2020-07-0394594691794356,200943
2020-07-0299199194995161,900951
2020-07-011,0031,01199399970,400999
2020-06-301,0561,0581,0051,00580,7001,005
2020-06-291,0501,0501,0221,02659,3001,026
2020-06-261,0681,0931,0601,09066,0001,090
2020-06-251,0801,0811,0591,06631,1001,066
2020-06-241,1091,1131,0861,09762,7001,097
2020-06-231,1011,1121,0861,10553,5001,105
2020-06-221,1131,1131,0801,08536,6001,085
2020-06-191,1001,1171,0861,108106,5001,108
2020-06-181,0701,0951,0641,09450,9001,094
2020-06-171,0681,0901,0361,05486,7001,054
2020-06-161,0361,0801,0261,07754,7001,077
2020-06-151,0271,03999599651,400996
2020-06-121,0331,0531,0151,02791,1001,027
2020-06-111,0961,0961,0771,08081,5001,080
2020-06-101,0991,0991,0791,09367,3001,093
2020-06-091,0921,0971,0661,09590,4001,095
2020-06-081,0691,0931,0611,09272,5001,092
2020-06-051,0751,0751,0171,039144,7001,039
2020-06-041,1121,1121,0761,08271,3001,082
2020-06-031,1151,1251,0801,09657,2001,096
2020-06-021,1221,1341,1041,10775,1001,107
2020-06-011,1241,1241,0851,100164,5001,100
2020-05-291,0861,1571,0801,154216,1001,154
2020-05-281,1111,1111,0581,077111,2001,077
2020-05-271,1001,1161,0891,114121,9001,114
2020-05-261,0731,1071,0561,10396,0001,103
2020-05-251,0551,0651,0411,06552,3001,065
2020-05-221,0361,0471,0091,02970,1001,029
2020-05-211,0841,0881,0231,036113,6001,036
2020-05-201,1051,1051,0611,084130,4001,084
2020-05-191,0401,1161,0311,098138,5001,098
2020-05-181,0341,0561,0181,02992,5001,029
2020-05-159931,0259821,020114,9001,020
2020-05-14955992941975153,700975
2020-05-1395796295095343,200953
2020-05-1298098095296336,300963
2020-05-1197098496897157,300971
2020-05-0893996893196660,500966
2020-05-0790392389792265,600922
2020-05-0195295290290764,100907
2020-04-30951984937968178,000968
2020-04-2887892087691997,300919
2020-04-2789190687487860,200878
2020-04-2488889287188862,400888
2020-04-2384488384288085,500880
2020-04-2284584581384087,000840
2020-04-2185586283884783,600847
2020-04-2086587486186853,600868
2020-04-17874888859862102,800862
2020-04-1685087084586954,600869
2020-04-15879886851858105,000858
2020-04-14848880843873100,200873
2020-04-1385786484784857,700848
2020-04-1085386684086152,000861
2020-04-09822853812849153,000849
2020-04-08831853802842243,400842
2020-04-07840856822846143,000846
2020-04-06846857823833200,800833
2020-04-03848860829831104,900831
2020-04-02869870824830114,300830
2020-04-01857881850854165,100854
2020-03-31904907853857173,900857
2020-03-30891897845876124,800876
2020-03-27880913851913132,800913
2020-03-26867867824847169,300847
2020-03-25903916879906121,400906
2020-03-24816861803858305,300858
2020-03-23880880763786577,200786
2020-03-19850872833850321,700850
2020-03-18867872834842257,800842
2020-03-17803853758843287,500843
2020-03-16803867800833303,000833
2020-03-13756801741796301,800796
2020-03-12868876816839284,000839
2020-03-11895922885891245,100891
2020-03-10863906845894208,500894
2020-03-09937940883891177,300891
2020-03-06986986946967249,100967
2020-03-051,0361,0659851,006385,1001,006
2020-03-041,0291,0469871,030247,3001,030
2020-03-031,1221,1311,0511,057231,0001,057
2020-03-021,0791,1411,0681,120215,5001,120
2020-02-281,1521,1621,0841,084209,1001,084
2020-02-271,2411,2421,1891,204154,0001,204
2020-02-261,2501,2501,2011,238118,1001,238
2020-02-251,2991,3131,2481,263180,8001,263
2020-02-211,3541,3821,3391,359141,8001,359
2020-02-201,3521,3751,3311,339131,5001,339
2020-02-191,3291,3521,3291,35081,7001,350
2020-02-181,3451,3451,2991,299109,8001,299
2020-02-171,3701,3701,3431,35677,2001,356
2020-02-141,3941,4091,3691,37269,2001,372
2020-02-131,4171,4371,3971,404116,0001,404
2020-02-121,3921,4211,3791,414150,6001,414
2020-02-101,3851,4141,3791,380105,5001,380
2020-02-071,3791,4151,3791,412150,7001,412
2020-02-061,3601,3841,3511,379131,5001,379
2020-02-051,3501,3551,3211,35387,2001,353
2020-02-041,3971,4071,3361,352308,7001,352
2020-02-031,3551,4381,3491,427250,3001,427
2020-01-311,3121,3981,2801,378219,0001,378
2020-01-301,3201,3511,3051,313194,1001,313
2020-01-291,3441,3441,3031,320149,4001,320
2020-01-281,3761,3951,3521,356157,5001,356
2020-01-271,3801,4071,3741,382126,5001,382
2020-01-241,3951,4131,3821,402108,6001,402
2020-01-231,3691,3991,3621,397132,5001,397
2020-01-221,4101,4201,3671,371259,8001,371
2020-01-211,3541,4151,3451,400398,0001,400
2020-01-201,3011,3081,2671,268100,1001,268
2020-01-171,2791,3071,2711,301154,7001,301
2020-01-161,2781,3061,2781,294104,3001,294
2020-01-151,2631,2811,2631,278102,6001,278
2020-01-141,2591,2821,2471,276126,2001,276
2020-01-101,2401,2661,2401,26067,3001,260
2020-01-091,2031,2571,2031,245148,9001,245
2020-01-081,2061,2151,1431,187155,4001,187
2020-01-071,1971,2201,1941,21787,1001,217
2020-01-061,1921,2001,1801,19693,4001,196

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