！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 |
|---|---|
| 1,497 (24/04/10) | 1,087 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,497 (24/04/10) | 1,265 (24/01/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,383 | 1,412 | 1,357 | 1,407 | +43 | +3.2 | 75,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,349 | 1,372 | 1,317 | 1,364 | +34 | +2.6 | 75,500 |
| 4/19 | 1,408 | 1,434 | 1,320 | 1,330 | -95 | -6.7 | 116,200 |
| 4/12 | 1,448 | 1,497 | 1,417 | 1,425 | -23 | -1.6 | 108,800 |
| 4/5 | 1,446 | 1,458 | 1,405 | 1,448 | +15 | +1.1 | 152,100 |
| 3/29 | 1,421 | 1,460 | 1,390 | 1,433 | +5 | +0.4 | 142,800 |
| 3/22 | 1,408 | 1,442 | 1,385 | 1,428 | +33 | +2.4 | 154,400 |
| 3/15 | 1,295 | 1,406 | 1,295 | 1,395 | +90 | +6.9 | 138,500 |
| 3/8 | 1,320 | 1,327 | 1,282 | 1,305 | -19 | -1.4 | 300,800 |
| 3/1 | 1,319 | 1,335 | 1,287 | 1,324 | +5 | +0.4 | 181,600 |
| 2/22 | 1,312 | 1,320 | 1,291 | 1,319 | +4 | +0.3 | 112,100 |
| 2/16 | 1,318 | 1,323 | 1,276 | 1,315 | -5 | -0.4 | 174,100 |
| 2/9 | 1,331 | 1,389 | 1,320 | 1,320 | -2 | -0.2 | 279,400 |
| 2/2 | 1,321 | 1,350 | 1,265 | 1,322 | +4 | +0.3 | 272,500 |
| 1/26 | 1,304 | 1,324 | 1,274 | 1,318 | +19 | +1.5 | 135,400 |
| 1/19 | 1,307 | 1,318 | 1,287 | 1,299 | -8 | -0.6 | 107,200 |
| 1/12 | 1,303 | 1,330 | 1,302 | 1,307 | +11 | +0.9 | 115,500 |
| 1/5 | 1,332 | 1,335 | 1,294 | 1,296 | -56 | -4.1 | 81,600 |
| 12/29 | 1,328 | 1,354 | 1,306 | 1,352 | +17 | +1.3 | 168,900 |
| 12/22 | 1,318 | 1,355 | 1,297 | 1,335 | +18 | +1.4 | 206,600 |
| 12/15 | 1,285 | 1,317 | 1,270 | 1,317 | +25 | +1.9 | 183,800 |
| 12/8 | 1,317 | 1,347 | 1,269 | 1,292 | -44 | -3.3 | 154,000 |
| 12/1 | 1,367 | 1,369 | 1,329 | 1,336 | -31 | -2.3 | 127,200 |
| 11/24 | 1,360 | 1,392 | 1,329 | 1,367 | +5 | +0.4 | 153,700 |
| 11/17 | 1,317 | 1,383 | 1,308 | 1,362 | +50 | +3.8 | 232,500 |
| 11/10 | 1,302 | 1,323 | 1,241 | 1,312 | +21 | +1.6 | 221,300 |
| 11/2 | 1,139 | 1,336 | 1,116 | 1,291 | +153 | +13.4 | 872,600 |
| 10/27 | 1,110 | 1,140 | 1,106 | 1,138 | +27 | +2.4 | 256,900 |
| 10/20 | 1,097 | 1,146 | 1,088 | 1,111 | +7 | +0.6 | 273,700 |
| 10/13 | 1,171 | 1,171 | 1,098 | 1,104 | -53 | -4.6 | 219,800 |
| 10/6 | 1,212 | 1,215 | 1,126 | 1,157 | -55 | -4.5 | 338,500 |
▶︎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