3922東証P貸借
業種 情報・通信業
ＰＲ ＴＩＭＥＳ 株価時系列データ
PTS
1,882.1
円
(17:38)
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) | 1,355 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,233 (24/02/13) | 1,755 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,871 | 1,888 | 1,871 | 1,871 | 0 | 0.0 | 8,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 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 |
| 4/22 | 1,778 | 1,792 | 1,767 | 1,788 | +27 | +1.5 | 15,400 |
| 4/19 | 1,816 | 1,822 | 1,755 | 1,761 | -47 | -2.6 | 24,400 |
| 4/18 | 1,801 | 1,824 | 1,790 | 1,808 | +4 | +0.2 | 20,100 |
| 4/17 | 1,855 | 1,855 | 1,803 | 1,804 | -32 | -1.7 | 28,500 |
| 4/16 | 1,825 | 1,875 | 1,818 | 1,836 | -15 | -0.8 | 32,600 |
| 4/15 | 1,901 | 1,954 | 1,851 | 1,851 | -74 | -3.8 | 52,100 |
| 4/12 | 1,998 | 2,048 | 1,910 | 1,925 | -94 | -4.7 | 101,400 |
| 4/11 | 2,075 | 2,075 | 1,987 | 2,019 | -58 | -2.8 | 80,100 |
| 4/10 | 2,104 | 2,121 | 2,077 | 2,077 | -27 | -1.3 | 26,900 |
| 4/9 | 2,118 | 2,124 | 2,057 | 2,104 | +73 | +3.6 | 40,400 |
| 4/8 | 2,057 | 2,070 | 2,031 | 2,031 | -31 | -1.5 | 20,400 |
| 4/5 | 2,063 | 2,081 | 2,036 | 2,062 | -32 | -1.5 | 22,800 |
| 4/4 | 2,091 | 2,100 | 2,060 | 2,094 | +25 | +1.2 | 16,800 |
▶︎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