!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
ー
円
(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 |
---|---|
1,460 (24/03/27) | 1,087 (23/05/25) |
昨年来高値 | 昨年来安値 |
---|---|
1,460 (24/03/27) | 1,087 (23/05/25) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,410 | 1,439 | 1,410 | 1,433 | +28 | +2.0 | 19,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,408 | 1,409 | 1,385 | 1,389 | -6 | -0.4 | 34,700 |
3/15 | 1,343 | 1,406 | 1,343 | 1,395 | +64 | +4.8 | 53,700 |
3/14 | 1,328 | 1,332 | 1,313 | 1,331 | +8 | +0.6 | 14,900 |
3/13 | 1,333 | 1,340 | 1,323 | 1,323 | -3 | -0.2 | 18,500 |
3/12 | 1,323 | 1,330 | 1,309 | 1,326 | +2 | +0.2 | 24,100 |
3/11 | 1,295 | 1,324 | 1,295 | 1,324 | +19 | +1.5 | 27,300 |
3/8 | 1,287 | 1,314 | 1,282 | 1,305 | +6 | +0.5 | 78,100 |
3/7 | 1,308 | 1,321 | 1,295 | 1,299 | -13 | -1.0 | 46,700 |
3/6 | 1,302 | 1,317 | 1,291 | 1,312 | -6 | -0.5 | 81,900 |
3/5 | 1,300 | 1,323 | 1,295 | 1,318 | +13 | +1.0 | 43,400 |
3/4 | 1,320 | 1,327 | 1,293 | 1,305 | -19 | -1.4 | 50,700 |
3/1 | 1,330 | 1,335 | 1,323 | 1,324 | -6 | -0.5 | 21,400 |
2/29 | 1,321 | 1,331 | 1,316 | 1,330 | +10 | +0.8 | 38,900 |
2/28 | 1,306 | 1,329 | 1,306 | 1,320 | +14 | +1.1 | 35,100 |
2/27 | 1,300 | 1,313 | 1,295 | 1,306 | +6 | +0.5 | 31,200 |
2/26 | 1,319 | 1,319 | 1,287 | 1,300 | -19 | -1.4 | 55,000 |
2/22 | 1,310 | 1,320 | 1,304 | 1,319 | +6 | +0.5 | 28,000 |
2/21 | 1,304 | 1,317 | 1,295 | 1,313 | +3 | +0.2 | 20,300 |
2/20 | 1,302 | 1,312 | 1,293 | 1,310 | +18 | +1.4 | 33,700 |
2/19 | 1,312 | 1,312 | 1,291 | 1,292 | -23 | -1.8 | 30,100 |
2/16 | 1,294 | 1,319 | 1,292 | 1,315 | +35 | +2.7 | 48,600 |
2/15 | 1,294 | 1,299 | 1,276 | 1,280 | -14 | -1.1 | 38,400 |
2/14 | 1,300 | 1,303 | 1,285 | 1,294 | -16 | -1.2 | 40,400 |
▶︎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