プロト・ラブズの株価時系列・推移
- 52週高値
- 93.00（2026/8/14）
- 52週安値
- 45.10（2025/10/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 91.23 | 92.78 | 89.63 | 92.32 | 184,545 | 92.32 |
| 2026/8/12 | 92.00 | 92.17 | 90.22 | 90.80 | 182,420 | 90.80 |
| 2026/8/11 | 90.00 | 91.54 | 90.00 | 90.45 | 154,161 | 90.45 |
| 2026/8/10 | 88.94 | 89.92 | 88.66 | 89.66 | 175,206 | 89.66 |
| 2026/8/7 | 87.94 | 89.37 | 87.94 | 88.91 | 153,725 | 88.91 |
| 2026/8/6 | 90.02 | 91.98 | 87.37 | 87.91 | 179,965 | 87.91 |
| 2026/8/5 | 87.46 | 90.56 | 86.25 | 90.31 | 296,943 | 90.31 |
| 2026/8/4 | 82.20 | 89.17 | 81.83 | 88.40 | 424,728 | 88.40 |
| 2026/8/3 | 77.30 | 81.22 | 75.79 | 80.25 | 299,549 | 80.25 |
| 2026/7/31 | 80.00 | 83.00 | 73.47 | 75.05 | 286,608 | 75.05 |
| 2026/7/30 | 72.77 | 75.72 | 72.77 | 75.14 | 134,605 | 75.14 |
| 2026/7/29 | 74.40 | 74.83 | 71.29 | 71.35 | 235,779 | 71.35 |
| 2026/7/28 | 76.87 | 77.75 | 74.79 | 74.88 | 179,223 | 74.88 |
| 2026/7/27 | 78.75 | 79.45 | 76.80 | 77.64 | 140,547 | 77.64 |
| 2026/7/24 | 78.72 | 79.97 | 77.87 | 78.24 | 106,606 | 78.24 |
| 2026/7/23 | 78.47 | 80.36 | 77.96 | 78.62 | 135,558 | 78.62 |
| 2026/7/22 | 79.74 | 81.70 | 79.00 | 79.73 | 129,546 | 79.73 |
| 2026/7/21 | 78.57 | 80.93 | 78.00 | 80.85 | 125,929 | 80.85 |
| 2026/7/20 | 78.52 | 79.15 | 77.08 | 77.11 | 124,015 | 77.11 |
| 2026/7/17 | 75.03 | 78.56 | 74.28 | 77.62 | 192,795 | 77.62 |
1〜20/250件
