3922東証P貸借
業種 情報・通信業
ＰＲ ＴＩＭＥＳ 株価時系列データ
PTS
1,885.2
円
(09:55)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,820 | 1,893 | 1,790 | 1,885 | +69 | +3.8 | 42,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,160 | 2,187 | 1,755 | 1,816 | -316 | -14.8 | 613,100 |
| 24/03 | 1,967 | 2,133 | 1,854 | 2,132 | +165 | +8.4 | 461,700 |
| 24/02 | 2,179 | 2,233 | 1,885 | 1,967 | -205 | -9.4 | 722,700 |
| 24/01 | 1,835 | 2,223 | 1,807 | 2,172 | +365 | +20.2 | 1,186,600 |
| 23/12 | 1,723 | 1,827 | 1,632 | 1,807 | +91 | +5.3 | 550,600 |
| 23/11 | 1,648 | 1,758 | 1,581 | 1,716 | +96 | +5.9 | 399,900 |
| 23/10 | 1,750 | 1,804 | 1,547 | 1,620 | -117 | -6.7 | 1,296,400 |
| 23/09 | 1,728 | 1,840 | 1,687 | 1,737 | +9 | +0.5 | 661,500 |
| 23/08 | 1,601 | 1,788 | 1,580 | 1,728 | +123 | +7.7 | 1,117,200 |
| 23/07 | 1,449 | 1,683 | 1,395 | 1,605 | +177 | +12.4 | 1,862,000 |
| 23/06 | 1,375 | 1,480 | 1,356 | 1,428 | +55 | +4.0 | 1,056,400 |
| 23/05 | 1,359 | 1,512 | 1,318 | 1,373 | +14 | +1.0 | 1,590,100 |
| 23/04 | 1,902 | 1,920 | 1,343 | 1,359 | -517 | -27.6 | 2,549,700 |
| 23/03 | 1,821 | 1,945 | 1,725 | 1,876 | +47 | +2.6 | 957,500 |
| 23/02 | 1,836 | 1,929 | 1,781 | 1,829 | +6 | +0.3 | 1,068,400 |
| 23/01 | 2,382 | 2,483 | 1,737 | 1,823 | -539 | -22.8 | 3,051,900 |
| 22/12 | 2,514 | 2,621 | 2,254 | 2,362 | -116 | -4.7 | 616,700 |
| 22/11 | 2,392 | 2,505 | 2,266 | 2,478 | +86 | +3.6 | 547,000 |
| 22/10 | 2,138 | 2,392 | 1,971 | 2,392 | +242 | +11.3 | 1,030,000 |
| 22/09 | 2,510 | 2,518 | 2,112 | 2,150 | -341 | -13.7 | 904,900 |
| 22/08 | 2,246 | 2,532 | 2,200 | 2,491 | +268 | +12.1 | 1,118,400 |
| 22/07 | 2,062 | 2,364 | 1,992 | 2,223 | +158 | +7.7 | 2,029,900 |
| 22/06 | 2,165 | 2,203 | 1,851 | 2,065 | -83 | -3.9 | 1,205,700 |
| 22/05 | 2,160 | 2,179 | 1,945 | 2,148 | -4 | -0.2 | 1,488,500 |
| 22/04 | 3,225 | 3,395 | 1,983 | 2,152 | -1,103 | -33.9 | 4,333,000 |
| 22/03 | 2,970 | 3,275 | 2,585 | 3,255 | +312 | +10.6 | 1,712,000 |
| 22/02 | 2,798 | 2,990 | 2,648 | 2,943 | +282 | +10.6 | 1,389,900 |
| 22/01 | 3,105 | 3,105 | 2,461 | 2,661 | -389 | -12.8 | 3,281,700 |
| 21/12 | 3,215 | 3,425 | 2,911 | 3,050 | -135 | -4.2 | 1,611,800 |
| 21/11 | 3,440 | 3,775 | 3,085 | 3,185 | -465 | -12.7 | 3,478,300 |
▶︎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