！決算発表予定日 2024/11/05
4298東証P貸借
業種 情報・通信業
プロトコーポレーション 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,503 (24/06/27) | 1,088 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,503 (24/06/27) | 1,230 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,482 | 1,482 | 1,442 | 1,444 | -22 | -1.5 | 40,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,469 | 1,475 | 1,455 | 1,466 | +7 | +0.5 | 37,800 |
| 9/18 | 1,449 | 1,461 | 1,436 | 1,459 | +19 | +1.3 | 34,900 |
| 9/17 | 1,405 | 1,440 | 1,405 | 1,440 | +33 | +2.4 | 30,300 |
| 9/13 | 1,409 | 1,409 | 1,400 | 1,407 | -9 | -0.6 | 33,900 |
| 9/12 | 1,400 | 1,430 | 1,400 | 1,416 | +20 | +1.4 | 56,500 |
| 9/11 | 1,394 | 1,405 | 1,370 | 1,396 | -8 | -0.6 | 73,400 |
| 9/10 | 1,401 | 1,412 | 1,395 | 1,404 | -7 | -0.5 | 20,100 |
| 9/9 | 1,370 | 1,417 | 1,370 | 1,411 | +21 | +1.5 | 38,000 |
| 9/6 | 1,409 | 1,409 | 1,384 | 1,390 | -24 | -1.7 | 37,100 |
| 9/5 | 1,400 | 1,428 | 1,399 | 1,414 | +14 | +1.0 | 32,900 |
| 9/4 | 1,385 | 1,415 | 1,380 | 1,400 | -8 | -0.6 | 41,300 |
| 9/3 | 1,397 | 1,410 | 1,397 | 1,408 | +11 | +0.8 | 17,000 |
| 9/2 | 1,447 | 1,448 | 1,382 | 1,397 | -56 | -3.9 | 19,500 |
| 8/30 | 1,455 | 1,477 | 1,450 | 1,453 | 0 | 0.0 | 28,800 |
| 8/29 | 1,455 | 1,459 | 1,442 | 1,453 | -13 | -0.9 | 15,500 |
| 8/28 | 1,469 | 1,473 | 1,438 | 1,466 | -1 | -0.1 | 26,800 |
| 8/27 | 1,430 | 1,474 | 1,430 | 1,467 | +42 | +3.0 | 28,100 |
| 8/26 | 1,416 | 1,432 | 1,416 | 1,425 | +9 | +0.6 | 11,500 |
| 8/23 | 1,427 | 1,430 | 1,410 | 1,416 | +5 | +0.4 | 14,000 |
| 8/22 | 1,407 | 1,411 | 1,392 | 1,411 | +4 | +0.3 | 9,300 |
| 8/21 | 1,409 | 1,412 | 1,400 | 1,407 | -12 | -0.9 | 14,600 |
| 8/20 | 1,400 | 1,425 | 1,398 | 1,419 | +38 | +2.8 | 51,000 |
| 8/19 | 1,375 | 1,386 | 1,366 | 1,381 | +4 | +0.3 | 46,000 |
| 8/16 | 1,392 | 1,392 | 1,361 | 1,377 | +6 | +0.4 | 12,900 |
| 8/15 | 1,380 | 1,392 | 1,359 | 1,371 | +7 | +0.5 | 35,700 |
| 8/14 | 1,332 | 1,379 | 1,332 | 1,364 | +35 | +2.6 | 37,300 |
| 8/13 | 1,306 | 1,329 | 1,306 | 1,329 | +19 | +1.5 | 31,800 |
| 8/9 | 1,330 | 1,338 | 1,281 | 1,310 | +10 | +0.8 | 58,200 |
| 8/8 | 1,261 | 1,310 | 1,261 | 1,300 | 0 | 0.0 | 40,100 |
| 8/7 | 1,284 | 1,327 | 1,283 | 1,300 | +22 | +1.7 | 58,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
