！決算発表予定日 2024/05/10
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
1,408.1
円
(14:40)
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 |
|---|---|
| 1,497 (24/04/10) | 1,087 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,497 (24/04/10) | 1,265 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,388 | 1,412 | 1,388 | 1,407 | +12 | +0.9 | 8,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,400 | 1,402 | 1,367 | 1,395 | -5 | -0.4 | 22,400 |
| 4/30 | 1,383 | 1,410 | 1,357 | 1,400 | +36 | +2.6 | 35,100 |
| 4/26 | 1,346 | 1,364 | 1,317 | 1,364 | +20 | +1.5 | 19,100 |
| 4/25 | 1,338 | 1,356 | 1,337 | 1,344 | -8 | -0.6 | 13,100 |
| 4/24 | 1,356 | 1,357 | 1,340 | 1,352 | +7 | +0.5 | 11,600 |
| 4/23 | 1,366 | 1,366 | 1,337 | 1,345 | -18 | -1.3 | 10,000 |
| 4/22 | 1,349 | 1,372 | 1,349 | 1,363 | +33 | +2.5 | 21,700 |
| 4/19 | 1,364 | 1,364 | 1,320 | 1,330 | -40 | -2.9 | 37,100 |
| 4/18 | 1,366 | 1,375 | 1,355 | 1,370 | +7 | +0.5 | 12,000 |
| 4/17 | 1,398 | 1,398 | 1,363 | 1,363 | -35 | -2.5 | 14,100 |
| 4/16 | 1,412 | 1,412 | 1,386 | 1,398 | -22 | -1.6 | 36,300 |
| 4/15 | 1,408 | 1,434 | 1,408 | 1,420 | -5 | -0.4 | 16,700 |
| 4/12 | 1,437 | 1,437 | 1,417 | 1,425 | -6 | -0.4 | 20,600 |
| 4/11 | 1,439 | 1,441 | 1,430 | 1,431 | -17 | -1.2 | 10,300 |
| 4/10 | 1,490 | 1,497 | 1,441 | 1,448 | -42 | -2.8 | 17,400 |
| 4/9 | 1,469 | 1,496 | 1,469 | 1,490 | +28 | +1.9 | 34,700 |
| 4/8 | 1,448 | 1,472 | 1,443 | 1,462 | +14 | +1.0 | 25,800 |
| 4/5 | 1,430 | 1,452 | 1,416 | 1,448 | +7 | +0.5 | 23,400 |
| 4/4 | 1,458 | 1,458 | 1,423 | 1,441 | -7 | -0.5 | 40,100 |
| 4/3 | 1,405 | 1,455 | 1,405 | 1,448 | +27 | +1.9 | 28,400 |
| 4/2 | 1,442 | 1,443 | 1,417 | 1,421 | -7 | -0.5 | 40,800 |
| 4/1 | 1,446 | 1,452 | 1,426 | 1,428 | -5 | -0.4 | 19,400 |
| 3/29 | 1,410 | 1,439 | 1,410 | 1,433 | +28 | +2.0 | 19,500 |
| 3/28 | 1,454 | 1,454 | 1,390 | 1,405 | -44 | -3.0 | 37,500 |
| 3/27 | 1,433 | 1,460 | 1,426 | 1,449 | +36 | +2.6 | 42,600 |
| 3/26 | 1,409 | 1,420 | 1,403 | 1,413 | -5 | -0.4 | 20,500 |
| 3/25 | 1,421 | 1,436 | 1,413 | 1,418 | -10 | -0.7 | 22,700 |
| 3/22 | 1,440 | 1,442 | 1,412 | 1,428 | -5 | -0.4 | 35,300 |
| 3/21 | 1,439 | 1,440 | 1,426 | 1,433 | 0 | 0.0 | 37,400 |
| 3/19 | 1,386 | 1,433 | 1,386 | 1,433 | +44 | +3.2 | 47,000 |
▶︎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