1. HOME >
  2. 株価時系列 >
  3. 4298 >
  4. 2021年

4298 (株)プロトコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3781,3841,3681,37330,7001,373
2021-12-291,3561,3781,3561,36630,7001,366
2021-12-281,3521,3611,3431,35931,3001,359
2021-12-271,3501,3501,3281,33522,7001,335
2021-12-241,3351,3541,3341,34723,3001,347
2021-12-231,3471,3471,3221,33017,3001,330
2021-12-221,3351,3371,3121,32725,6001,327
2021-12-211,3281,3341,3011,32042,0001,320
2021-12-201,3341,3421,3081,31142,3001,311
2021-12-171,3531,3541,3091,33058,4001,330
2021-12-161,3551,3651,3391,35338,1001,353
2021-12-151,3191,3451,3171,33033,6001,330
2021-12-141,3241,3311,3081,31956,4001,319
2021-12-131,3521,3661,3251,33295,0001,332
2021-12-101,3561,3661,3411,35270,2001,352
2021-12-091,3381,3521,3201,34763,9001,347
2021-12-081,3331,3381,3101,33867,1001,338
2021-12-071,2861,3171,2761,31456,6001,314
2021-12-061,2861,2971,2571,25757,6001,257
2021-12-031,2411,2701,2411,26748,3001,267
2021-12-021,2361,2481,2211,22340,9001,223
2021-12-011,2601,2661,2371,25151,9001,251
2021-11-301,3001,3211,2691,27176,8001,271
2021-11-291,2801,2871,2541,278101,2001,278
2021-11-261,3021,3021,2651,28254,5001,282
2021-11-251,3211,3301,3121,31633,4001,316
2021-11-241,3301,3361,3171,32939,3001,329
2021-11-221,3451,3511,3261,34350,7001,343
2021-11-191,4151,4151,3361,367156,7001,367
2021-11-181,3311,3311,3071,32531,4001,325
2021-11-171,3491,3491,3341,33532,3001,335
2021-11-161,3641,3671,3471,36128,5001,361
2021-11-151,3781,3881,3581,35818,8001,358
2021-11-121,3671,3931,3671,37655,5001,376
2021-11-111,3591,3721,3391,36063,9001,360
2021-11-101,3671,3731,3511,37327,9001,373
2021-11-091,3891,3921,3661,36743,0001,367
2021-11-081,3661,3961,3661,37038,4001,370
2021-11-051,4011,4121,3601,36264,6001,362
2021-11-041,4401,4561,4221,42293,8001,422
2021-11-021,4441,4441,4001,433186,3001,433
2021-11-011,4481,4511,3971,43093,8001,430
2021-10-291,5531,5531,4021,407269,8001,407
2021-10-281,5351,5621,5151,557251,9001,557
2021-10-271,5481,5521,5161,53271,2001,532
2021-10-261,5291,5511,5171,53869,4001,538
2021-10-251,5111,5281,5001,51737,9001,517
2021-10-221,5001,5201,4971,51658,7001,516
2021-10-211,5201,5301,5071,51664,8001,516
2021-10-201,5271,5501,5261,53461,9001,534
2021-10-191,5241,5361,5191,52739,7001,527
2021-10-181,5401,5421,5071,52251,1001,522
2021-10-151,5061,5361,5061,53558,1001,535
2021-10-141,4951,5131,4901,50682,5001,506
2021-10-131,4651,5001,4641,48995,1001,489
2021-10-121,5271,5271,4691,47771,4001,477
2021-10-111,5301,5431,5191,53062,5001,530
2021-10-081,5141,5421,4991,530109,8001,530
2021-10-071,5041,5251,5001,51749,0001,517
2021-10-061,5101,5361,4941,50544,7001,505
2021-10-051,5171,5281,4831,49777,9001,497
2021-10-041,5251,5421,4721,52570,1001,525
2021-10-011,5441,5551,5231,53359,2001,533
2021-09-301,5641,5641,5361,53843,3001,538
2021-09-291,5711,5711,5361,56459,4001,564
2021-09-281,6171,6181,5771,60464,0001,604
2021-09-271,6201,6301,6011,63058,9001,630
2021-09-241,5741,6061,5661,60567,3001,605
2021-09-221,5551,5651,5381,55564,2001,555
2021-09-211,5541,5881,5451,569107,5001,569
2021-09-171,6201,6211,5651,578159,1001,578
2021-09-161,6711,6741,6321,64082,1001,640
2021-09-151,6441,6691,6251,66783,4001,667
2021-09-141,6651,6691,6481,65472,7001,654
2021-09-131,6231,6541,6221,64888,5001,648
2021-09-101,6001,6401,6001,64077,9001,640
2021-09-091,5951,6051,5871,60559,9001,605
2021-09-081,5691,6051,5591,59876,9001,598
2021-09-071,5611,5821,5521,569128,3001,569
2021-09-061,5811,5881,5461,56587,4001,565
2021-09-031,5241,5371,5151,53756,9001,537
2021-09-021,5021,5211,5021,52140,9001,521
2021-09-011,4811,4971,4811,49524,8001,495
2021-08-311,4861,4941,4791,48350,5001,483
2021-08-301,4611,4801,4551,47956,9001,479
2021-08-271,4351,4551,4231,44553,0001,445
2021-08-261,4191,4401,4151,44029,1001,440
2021-08-251,4321,4351,4161,41852,9001,418
2021-08-241,4161,4371,4151,43745,5001,437
2021-08-231,3951,4161,3941,40962,8001,409
2021-08-201,3751,3971,3731,38986,2001,389
2021-08-191,3951,4061,3621,36998,5001,369
2021-08-181,4001,4081,3901,39762,4001,397
2021-08-171,4031,4191,3991,39953,6001,399
2021-08-161,4151,4341,3911,40163,6001,401
2021-08-131,4161,4241,4041,41256,4001,412
2021-08-121,4341,4401,4221,42367,1001,423
2021-08-111,4091,4271,4031,41670,7001,416
2021-08-101,3891,4161,3811,40371,5001,403
2021-08-061,3851,3911,3831,38924,9001,389
2021-08-051,3821,3921,3781,38844,3001,388
2021-08-041,3911,3951,3821,38866,6001,388
2021-08-031,3911,4091,3721,391129,2001,391
2021-08-021,3861,4031,3731,39380,0001,393
2021-07-301,3811,4131,3311,385226,9001,385
2021-07-291,4071,4111,3971,41134,9001,411
2021-07-281,3861,4041,3831,39571,6001,395
2021-07-271,3951,4201,3831,397118,3001,397
2021-07-261,3941,3971,3811,39557,0001,395
2021-07-211,3431,3681,3431,36252,4001,362
2021-07-201,3481,3531,3321,34059,1001,340
2021-07-191,3371,3671,3361,34888,5001,348
2021-07-161,3501,3671,3431,35942,3001,359
2021-07-151,3901,3901,3561,36060,9001,360
2021-07-141,3581,3981,3471,39084,8001,390
2021-07-131,3681,3781,3551,358127,4001,358
2021-07-121,3471,3691,3351,368115,4001,368
2021-07-091,2911,3291,2861,325102,5001,325
2021-07-081,3181,3311,3111,32092,2001,320
2021-07-071,3401,3521,3261,33172,2001,331
2021-07-061,3421,3681,3391,36192,2001,361
2021-07-051,3421,3621,3381,34166,5001,341
2021-07-021,3071,3321,2951,32863,4001,328
2021-07-011,3141,3171,2901,30787,6001,307
2021-06-301,3191,3281,3081,314110,4001,314
2021-06-291,2951,3221,2931,30782,8001,307
2021-06-281,2881,2991,2761,29362,1001,293
2021-06-251,2751,2961,2751,29082,2001,290
2021-06-241,2741,2831,2561,26981,3001,269
2021-06-231,2721,2871,2641,27486,8001,274
2021-06-221,2401,2781,2401,277145,6001,277
2021-06-211,2351,2421,2181,226128,4001,226
2021-06-181,2331,2541,2311,238102,6001,238
2021-06-171,2191,2421,2141,23081,8001,230
2021-06-161,2011,2171,1921,21657,2001,216
2021-06-151,1871,2071,1841,20152,5001,201
2021-06-141,1971,2041,1871,19437,5001,194
2021-06-111,1941,2051,1881,19564,5001,195
2021-06-101,1791,1941,1771,18252,3001,182
2021-06-091,1881,2061,1841,18874,5001,188
2021-06-081,1581,1921,1581,18883,9001,188
2021-06-071,1751,1751,1521,15264,9001,152
2021-06-041,1661,1781,1631,16446,6001,164
2021-06-031,1641,1801,1571,17251,4001,172
2021-06-021,1651,1751,1581,16463,3001,164
2021-06-011,1631,1741,1531,17065,5001,170
2021-05-311,1701,1811,1561,16365,3001,163
2021-05-281,1571,1821,1531,17089,1001,170
2021-05-271,1721,1861,1521,153107,4001,153
2021-05-261,1801,1891,1751,18036,9001,180
2021-05-251,1931,1931,1751,18086,5001,180
2021-05-241,1921,2101,1861,20277,6001,202
2021-05-211,2081,2161,1921,20798,3001,207
2021-05-201,2181,2291,1991,20766,3001,207
2021-05-191,1811,2351,1651,229181,6001,229
2021-05-181,1831,2051,1651,19849,4001,198
2021-05-171,2041,2131,1691,18173,3001,181
2021-05-141,2001,2071,1681,194105,4001,194
2021-05-131,1641,2491,1211,190298,1001,190
2021-05-121,1661,1921,1651,16983,8001,169
2021-05-111,1891,1921,1701,17285,8001,172
2021-05-101,1901,2001,1881,18931,5001,189
2021-05-071,1791,2351,1701,20886,4001,208
2021-05-061,1651,1961,1551,17988,0001,179
2021-04-301,2131,2161,1571,162244,0001,162
2021-04-281,1921,2471,1721,213668,3001,213
2021-04-271,2111,2301,1911,193158,4001,193
2021-04-261,2041,2141,1951,20393,2001,203
2021-04-231,2001,2191,1911,20491,1001,204
2021-04-221,1851,2101,1751,19696,2001,196
2021-04-211,1911,1911,1681,17199,8001,171
2021-04-201,1991,2061,1881,19561,5001,195
2021-04-191,2071,2191,1951,20678,1001,206
2021-04-161,2041,2271,2041,21053,3001,210
2021-04-151,1701,2101,1671,20498,0001,204
2021-04-141,2151,2151,1591,167197,6001,167
2021-04-131,2111,2571,2081,242111,7001,242
2021-04-121,2161,2211,1951,211136,2001,211
2021-04-091,2291,2581,2191,24689,1001,246
2021-04-081,2051,2631,1921,238152,0001,238
2021-04-071,1701,2051,1621,205113,2001,205
2021-04-061,1501,1831,1501,17066,2001,170
2021-04-051,1561,1641,1411,15088,7001,150
2021-04-021,1731,1731,1491,16130,5001,161
2021-04-011,1711,1751,1261,14459,5001,144
2021-03-311,1641,2151,1571,171108,4001,171
2021-03-301,1421,1651,1351,16455,1001,164
2021-03-291,1791,1791,1361,15448,1001,154
2021-03-261,1441,1741,1441,15937,9001,159
2021-03-251,1311,1501,1181,14441,8001,144
2021-03-241,1481,1591,1171,14172,1001,141
2021-03-231,1641,1811,1531,15542,9001,155
2021-03-221,1951,1951,1451,163104,1001,163
2021-03-191,1891,2061,1801,20578,2001,205
2021-03-181,1781,1891,1661,18682,8001,186
2021-03-171,1671,1801,1551,17239,5001,172
2021-03-161,1421,1951,1311,18676,1001,186
2021-03-151,1461,1461,1241,14141,5001,141
2021-03-121,1361,1461,1211,13470,0001,134
2021-03-111,1541,1571,1341,14755,9001,147
2021-03-101,1611,1691,1361,16153,0001,161
2021-03-091,1791,1791,1461,16156,0001,161
2021-03-081,1751,1791,1451,16656,7001,166
2021-03-051,1611,1611,1051,155112,8001,155
2021-03-041,1491,1571,1351,15740,5001,157
2021-03-031,1661,1711,1501,16246,7001,162
2021-03-021,1441,1711,1421,16653,9001,166
2021-03-011,1281,1491,1121,14253,8001,142
2021-02-261,1561,1561,1151,11558,4001,115
2021-02-251,1721,1841,1591,16688,7001,166
2021-02-241,1811,1811,1421,14245,2001,142
2021-02-221,1461,1841,1461,17167,6001,171
2021-02-191,1791,1821,1271,14161,5001,141
2021-02-181,1711,1961,1651,17945,5001,179
2021-02-171,1681,1931,1501,173102,2001,173
2021-02-161,1941,2191,1771,18594,1001,185
2021-02-151,2271,2381,2091,21468,1001,214
2021-02-121,2031,2431,1981,21893,8001,218
2021-02-101,1871,2171,1861,20378,3001,203
2021-02-091,2031,2191,1871,197139,2001,197
2021-02-081,2431,2911,2151,233197,2001,233
2021-02-051,2211,2281,1781,183209,2001,183
2021-02-041,1091,1461,0931,141120,8001,141
2021-02-031,0531,1101,0471,10981,0001,109
2021-02-021,0451,0621,0361,05347,2001,053
2021-02-011,0241,0651,0241,05172,6001,051
2021-01-291,0401,1601,0261,026345,5001,026
2021-01-281,0491,0491,0121,03166,5001,031
2021-01-271,0641,0711,0511,06022,8001,060
2021-01-261,0691,0691,0471,04831,0001,048
2021-01-251,0591,0871,0591,06956,1001,069
2021-01-221,0171,0571,0171,05780,5001,057
2021-01-211,0301,0341,0111,02481,6001,024
2021-01-201,0431,0481,0171,017107,4001,017
2021-01-191,0741,0741,0341,03466,1001,034
2021-01-181,0561,0651,0471,06337,8001,063
2021-01-151,0651,0691,0531,05743,7001,057
2021-01-141,0801,0851,0501,05579,7001,055
2021-01-131,0551,0771,0501,07550,6001,075
2021-01-121,0511,0591,0261,05757,6001,057
2021-01-081,0201,0511,0171,05154,4001,051
2021-01-071,0371,0421,0221,02738,8001,027
2021-01-061,0321,0531,0201,03059,4001,030
2021-01-051,0301,0401,0231,03249,0001,032
2021-01-041,0421,0421,0181,03655,9001,036

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