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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,353 | 1,380 | 1,353 | 1,370 | +6 | +0.4 | 33,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,550 | 1,550 | 1,481 | 1,493 | -37 | -2.4 | 19,900 |
| 10/9 | 1,519 | 1,539 | 1,519 | 1,530 | +11 | +0.7 | 14,200 |
| 10/8 | 1,552 | 1,554 | 1,510 | 1,519 | -54 | -3.4 | 13,300 |
| 10/7 | 1,581 | 1,581 | 1,562 | 1,573 | +25 | +1.6 | 29,600 |
| 10/4 | 1,546 | 1,581 | 1,546 | 1,548 | +5 | +0.3 | 17,000 |
| 10/3 | 1,565 | 1,577 | 1,542 | 1,543 | +2 | +0.1 | 19,400 |
| 10/2 | 1,515 | 1,560 | 1,515 | 1,541 | +15 | +1.0 | 53,000 |
| 10/1 | 1,490 | 1,536 | 1,474 | 1,526 | +41 | +2.8 | 40,400 |
| 9/30 | 1,451 | 1,487 | 1,451 | 1,485 | +4 | +0.3 | 45,100 |
| 9/27 | 1,513 | 1,513 | 1,479 | 1,481 | -27 | -1.8 | 22,600 |
| 9/26 | 1,478 | 1,519 | 1,457 | 1,508 | +53 | +3.6 | 62,300 |
| 9/25 | 1,455 | 1,460 | 1,439 | 1,455 | -7 | -0.5 | 16,200 |
| 9/24 | 1,444 | 1,467 | 1,442 | 1,462 | +18 | +1.3 | 19,900 |
| 9/20 | 1,482 | 1,482 | 1,442 | 1,444 | -22 | -1.5 | 40,800 |
| 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 |
▶︎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
