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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 1,290 | 1,370 | 1,275 | 1,278 | -25 | -1.9 | 74,400 |
| 8/5 | 1,292 | 1,340 | 1,230 | 1,303 | -56 | -4.1 | 130,500 |
| 8/2 | 1,378 | 1,401 | 1,359 | 1,359 | -79 | -5.5 | 77,100 |
| 8/1 | 1,459 | 1,463 | 1,415 | 1,438 | -41 | -2.8 | 36,300 |
| 7/31 | 1,446 | 1,479 | 1,439 | 1,479 | +27 | +1.9 | 28,200 |
| 7/30 | 1,439 | 1,455 | 1,431 | 1,452 | +20 | +1.4 | 38,100 |
| 7/29 | 1,414 | 1,434 | 1,412 | 1,432 | +33 | +2.4 | 15,500 |
| 7/26 | 1,422 | 1,422 | 1,399 | 1,399 | -10 | -0.7 | 12,000 |
| 7/25 | 1,379 | 1,413 | 1,379 | 1,409 | +9 | +0.6 | 30,600 |
| 7/24 | 1,405 | 1,413 | 1,387 | 1,400 | -6 | -0.4 | 54,500 |
| 7/23 | 1,414 | 1,435 | 1,405 | 1,406 | -11 | -0.8 | 28,200 |
| 7/22 | 1,451 | 1,461 | 1,408 | 1,417 | -32 | -2.2 | 33,600 |
| 7/19 | 1,449 | 1,457 | 1,434 | 1,449 | 0 | 0.0 | 41,700 |
| 7/18 | 1,456 | 1,465 | 1,447 | 1,449 | -7 | -0.5 | 27,100 |
| 7/17 | 1,460 | 1,466 | 1,437 | 1,456 | +26 | +1.8 | 28,900 |
| 7/16 | 1,455 | 1,459 | 1,426 | 1,430 | -17 | -1.2 | 32,100 |
▶︎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
