4298東証P貸借
業種 サービス業
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,581 (24/10/04) | 1,230 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,581 (24/10/04) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,339 | 1,365 | 1,330 | 1,349 | +18 | +1.4 | 26,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,110 | 1,124 | 1,109 | 1,116 | +5 | +0.5 | 53,100 |
| 10/20 | 1,140 | 1,140 | 1,098 | 1,111 | -34 | -3.0 | 67,600 |
| 10/19 | 1,141 | 1,146 | 1,129 | 1,145 | +4 | +0.4 | 52,000 |
| 10/18 | 1,123 | 1,144 | 1,121 | 1,141 | +26 | +2.3 | 50,800 |
| 10/17 | 1,097 | 1,117 | 1,097 | 1,115 | +13 | +1.2 | 46,000 |
| 10/16 | 1,097 | 1,103 | 1,088 | 1,102 | -2 | -0.2 | 57,300 |
| 10/13 | 1,108 | 1,111 | 1,098 | 1,104 | -14 | -1.3 | 69,400 |
| 10/12 | 1,116 | 1,118 | 1,106 | 1,118 | -3 | -0.3 | 47,900 |
| 10/11 | 1,139 | 1,142 | 1,121 | 1,121 | -39 | -3.4 | 45,200 |
| 10/10 | 1,171 | 1,171 | 1,146 | 1,160 | +3 | +0.3 | 57,300 |
| 10/6 | 1,146 | 1,160 | 1,135 | 1,157 | 0 | 0.0 | 43,800 |
| 10/5 | 1,134 | 1,159 | 1,130 | 1,157 | +14 | +1.2 | 63,700 |
| 10/4 | 1,152 | 1,165 | 1,126 | 1,143 | -17 | -1.5 | 74,500 |
| 10/3 | 1,160 | 1,177 | 1,151 | 1,160 | +15 | +1.3 | 75,500 |
| 10/2 | 1,212 | 1,215 | 1,137 | 1,145 | -67 | -5.5 | 81,000 |
| 9/29 | 1,216 | 1,221 | 1,205 | 1,212 | -4 | -0.3 | 73,800 |
| 9/28 | 1,210 | 1,218 | 1,203 | 1,216 | -7 | -0.6 | 77,300 |
| 9/27 | 1,210 | 1,225 | 1,199 | 1,223 | +19 | +1.6 | 65,100 |
| 9/26 | 1,204 | 1,209 | 1,196 | 1,204 | +1 | +0.1 | 36,200 |
| 9/25 | 1,198 | 1,205 | 1,193 | 1,203 | +11 | +0.9 | 32,600 |
| 9/22 | 1,185 | 1,196 | 1,183 | 1,192 | -1 | -0.1 | 44,800 |
| 9/21 | 1,197 | 1,209 | 1,190 | 1,193 | -4 | -0.3 | 55,200 |
| 9/20 | 1,223 | 1,226 | 1,196 | 1,197 | -26 | -2.1 | 72,300 |
| 9/19 | 1,218 | 1,223 | 1,208 | 1,223 | +5 | +0.4 | 49,900 |
| 9/15 | 1,192 | 1,222 | 1,192 | 1,218 | +34 | +2.9 | 60,700 |
| 9/14 | 1,163 | 1,186 | 1,161 | 1,184 | +21 | +1.8 | 51,600 |
| 9/13 | 1,170 | 1,177 | 1,145 | 1,163 | -12 | -1.0 | 72,400 |
| 9/12 | 1,207 | 1,218 | 1,172 | 1,175 | -39 | -3.2 | 73,500 |
| 9/11 | 1,217 | 1,225 | 1,209 | 1,214 | -4 | -0.3 | 47,800 |
| 9/8 | 1,227 | 1,235 | 1,212 | 1,218 | -10 | -0.8 | 70,000 |
▶︎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
