3922東証P貸借
業種 情報・通信業
ＰＲ ＴＩＭＥＳ 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 |
|---|---|
| 2,233 (24/02/13) | 1,360 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,233 (24/02/13) | 1,655 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,710 | 1,766 | 1,701 | 1,760 | +50 | +2.9 | 13,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,721 | 1,750 | 1,710 | 1,710 | -17 | -1.0 | 10,400 |
| 6/5 | 1,772 | 1,772 | 1,722 | 1,727 | -45 | -2.5 | 19,800 |
| 6/4 | 1,736 | 1,802 | 1,727 | 1,772 | +36 | +2.1 | 27,000 |
| 6/3 | 1,738 | 1,745 | 1,702 | 1,736 | +10 | +0.6 | 17,300 |
| 5/31 | 1,690 | 1,726 | 1,685 | 1,726 | +26 | +1.5 | 14,000 |
| 5/30 | 1,661 | 1,704 | 1,655 | 1,700 | +25 | +1.5 | 30,700 |
| 5/29 | 1,785 | 1,785 | 1,661 | 1,675 | -99 | -5.6 | 61,600 |
| 5/28 | 1,798 | 1,820 | 1,770 | 1,774 | -24 | -1.3 | 16,600 |
| 5/27 | 1,834 | 1,834 | 1,788 | 1,798 | -35 | -1.9 | 17,700 |
| 5/24 | 1,836 | 1,858 | 1,833 | 1,833 | -27 | -1.5 | 9,600 |
| 5/23 | 1,870 | 1,871 | 1,860 | 1,860 | -11 | -0.6 | 5,500 |
| 5/22 | 1,879 | 1,881 | 1,863 | 1,871 | 0 | 0.0 | 11,500 |
| 5/21 | 1,871 | 1,888 | 1,871 | 1,871 | 0 | 0.0 | 8,700 |
| 5/20 | 1,914 | 1,914 | 1,871 | 1,871 | -44 | -2.3 | 29,400 |
| 5/17 | 1,924 | 1,940 | 1,913 | 1,915 | -17 | -0.9 | 15,500 |
| 5/16 | 1,971 | 1,974 | 1,927 | 1,932 | -39 | -2.0 | 10,900 |
| 5/15 | 1,940 | 1,978 | 1,930 | 1,971 | +31 | +1.6 | 11,500 |
| 5/14 | 1,963 | 1,964 | 1,938 | 1,940 | -11 | -0.6 | 11,900 |
| 5/13 | 1,977 | 2,007 | 1,951 | 1,951 | -13 | -0.7 | 22,700 |
| 5/10 | 1,965 | 1,978 | 1,939 | 1,964 | +8 | +0.4 | 19,700 |
| 5/9 | 1,875 | 1,957 | 1,870 | 1,956 | +65 | +3.4 | 27,200 |
| 5/8 | 1,845 | 1,904 | 1,845 | 1,891 | +57 | +3.1 | 18,800 |
| 5/7 | 1,819 | 1,836 | 1,819 | 1,834 | +19 | +1.1 | 8,500 |
| 5/2 | 1,815 | 1,820 | 1,790 | 1,815 | -10 | -0.6 | 10,300 |
| 5/1 | 1,820 | 1,838 | 1,813 | 1,825 | +9 | +0.5 | 17,600 |
| 4/30 | 1,821 | 1,821 | 1,803 | 1,816 | +16 | +0.9 | 12,300 |
| 4/26 | 1,780 | 1,816 | 1,760 | 1,800 | +15 | +0.8 | 27,300 |
| 4/25 | 1,793 | 1,816 | 1,785 | 1,785 | -8 | -0.5 | 15,700 |
| 4/24 | 1,834 | 1,834 | 1,793 | 1,793 | -20 | -1.1 | 7,400 |
| 4/23 | 1,800 | 1,823 | 1,788 | 1,813 | +25 | +1.4 | 9,800 |
▶︎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