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
2,105.1
円
(11:23)
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 |
|---|---|
| 2,121 (25/02/07) | 1,205 (25/02/03) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,121 (25/02/07) | 1,205 (25/02/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,105 | 2,111 | 2,104 | 2,105 | -8 | -0.4 | 87,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,102 | 2,113 | 2,091 | 2,113 | +8 | +0.4 | 4,266,100 |
| 2/7 | 1,261 | 2,121 | 1,205 | 2,105 | +854 | +68.3 | 1,512,100 |
| 1/31 | 1,240 | 1,258 | 1,223 | 1,251 | +11 | +0.9 | 183,100 |
| 1/24 | 1,264 | 1,264 | 1,226 | 1,240 | -8 | -0.6 | 131,300 |
| 1/17 | 1,240 | 1,252 | 1,215 | 1,248 | +9 | +0.7 | 123,200 |
| 1/10 | 1,299 | 1,299 | 1,209 | 1,239 | -56 | -4.3 | 184,200 |
| 12/30 | 1,307 | 1,307 | 1,289 | 1,295 | -8 | -0.6 | 16,400 |
| 12/27 | 1,282 | 1,305 | 1,256 | 1,303 | +14 | +1.1 | 131,100 |
| 12/20 | 1,299 | 1,318 | 1,289 | 1,289 | -10 | -0.8 | 103,300 |
| 12/13 | 1,311 | 1,346 | 1,280 | 1,299 | +2 | +0.2 | 209,200 |
| 12/6 | 1,340 | 1,348 | 1,283 | 1,297 | -52 | -3.9 | 133,900 |
| 11/29 | 1,375 | 1,380 | 1,319 | 1,349 | -22 | -1.6 | 103,700 |
| 11/22 | 1,434 | 1,434 | 1,357 | 1,371 | -61 | -4.3 | 107,000 |
| 11/15 | 1,433 | 1,465 | 1,402 | 1,432 | -8 | -0.6 | 112,000 |
| 11/8 | 1,428 | 1,440 | 1,394 | 1,440 | +42 | +3.0 | 101,300 |
| 11/1 | 1,408 | 1,443 | 1,377 | 1,398 | -3 | -0.2 | 177,400 |
| 10/25 | 1,400 | 1,450 | 1,388 | 1,401 | -45 | -3.1 | 220,100 |
| 10/18 | 1,498 | 1,504 | 1,435 | 1,446 | -45 | -3.0 | 62,000 |
| 10/11 | 1,581 | 1,581 | 1,481 | 1,491 | -57 | -3.7 | 91,600 |
| 10/4 | 1,451 | 1,581 | 1,451 | 1,548 | +67 | +4.5 | 174,900 |
| 9/27 | 1,444 | 1,519 | 1,439 | 1,481 | +37 | +2.6 | 121,000 |
| 9/20 | 1,405 | 1,482 | 1,405 | 1,444 | +37 | +2.6 | 143,800 |
| 9/13 | 1,370 | 1,430 | 1,370 | 1,407 | +17 | +1.2 | 221,900 |
| 9/6 | 1,447 | 1,448 | 1,380 | 1,390 | -63 | -4.3 | 147,800 |
| 8/30 | 1,416 | 1,477 | 1,416 | 1,453 | +37 | +2.6 | 110,700 |
| 8/23 | 1,375 | 1,430 | 1,366 | 1,416 | +39 | +2.8 | 134,900 |
| 8/16 | 1,306 | 1,392 | 1,306 | 1,377 | +67 | +5.1 | 117,700 |
| 8/9 | 1,292 | 1,370 | 1,230 | 1,310 | -49 | -3.6 | 361,600 |
| 8/2 | 1,414 | 1,479 | 1,359 | 1,359 | -40 | -2.9 | 195,200 |
| 7/26 | 1,451 | 1,461 | 1,379 | 1,399 | -50 | -3.5 | 158,900 |
▶︎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
