5527東証G信用
業種 不動産業
ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ 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 |
|---|---|
| 2,350 (23/07/19) | 888 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,246 (24/01/04) | 888 (24/05/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 906 | 906 | 887 | 896 | 0 | 0.0 | 10,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 890 | 920 | 890 | 896 | -4 | -0.4 | 29,900 |
| 5/27 | 936 | 948 | 888 | 900 | -46 | -4.9 | 56,100 |
| 5/24 | 936 | 953 | 936 | 946 | -4 | -0.4 | 4,900 |
| 5/23 | 971 | 971 | 947 | 950 | -11 | -1.1 | 7,800 |
| 5/22 | 983 | 983 | 961 | 961 | -8 | -0.8 | 4,200 |
| 5/21 | 967 | 980 | 967 | 969 | +2 | +0.2 | 4,100 |
| 5/20 | 975 | 977 | 965 | 967 | +4 | +0.4 | 5,600 |
| 5/17 | 976 | 978 | 961 | 963 | -17 | -1.7 | 3,700 |
| 5/16 | 988 | 988 | 921 | 980 | -10 | -1.0 | 8,300 |
| 5/15 | 997 | 1,003 | 989 | 990 | -3 | -0.3 | 1,600 |
| 5/14 | 995 | 1,000 | 993 | 993 | -8 | -0.8 | 1,800 |
| 5/13 | 1,009 | 1,010 | 1,001 | 1,001 | -4 | -0.4 | 1,100 |
| 5/10 | 1,000 | 1,006 | 994 | 1,005 | +4 | +0.4 | 2,500 |
| 5/9 | 993 | 1,001 | 993 | 1,001 | +8 | +0.8 | 1,400 |
| 5/8 | 1,008 | 1,018 | 989 | 993 | -19 | -1.9 | 8,900 |
| 5/7 | 1,018 | 1,020 | 1,004 | 1,012 | +19 | +1.9 | 7,400 |
| 5/2 | 996 | 1,000 | 991 | 993 | -10 | -1.0 | 1,000 |
| 5/1 | 992 | 1,003 | 990 | 1,003 | +11 | +1.1 | 2,300 |
| 4/30 | 1,008 | 1,009 | 991 | 992 | +2 | +0.2 | 6,500 |
| 4/26 | 1,006 | 1,006 | 983 | 990 | -4 | -0.4 | 2,000 |
| 4/25 | 1,000 | 1,000 | 989 | 994 | -9 | -0.9 | 4,500 |
| 4/24 | 1,014 | 1,019 | 1,002 | 1,003 | -6 | -0.6 | 5,300 |
| 4/23 | 997 | 1,021 | 997 | 1,009 | +14 | +1.4 | 12,200 |
| 4/22 | 968 | 998 | 968 | 995 | +41 | +4.3 | 19,500 |
| 4/19 | 971 | 971 | 930 | 954 | -26 | -2.7 | 50,300 |
| 4/18 | 960 | 986 | 960 | 980 | +19 | +2.0 | 17,500 |
| 4/17 | 984 | 1,010 | 956 | 961 | -12 | -1.2 | 34,500 |
| 4/16 | 970 | 978 | 961 | 973 | +1 | +0.1 | 19,700 |
| 4/15 | 1,020 | 1,020 | 965 | 972 | -81 | -7.7 | 98,300 |
| 4/12 | 1,047 | 1,078 | 1,041 | 1,053 | +6 | +0.6 | 38,300 |
▶︎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