！決算発表予定日 2024/05/10
3763東証P信用
業種 情報・通信業
プロシップ 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 |
|---|---|
| 1,574 (24/03/27) | 1,197 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,574 (24/03/27) | 1,341 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,393 | 1,393 | 1,368 | 1,373 | -2 | -0.2 | 20,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,388 | 1,401 | 1,365 | 1,375 | +8 | +0.6 | 49,200 |
| 4/19 | 1,430 | 1,444 | 1,341 | 1,367 | -63 | -4.4 | 99,100 |
| 4/12 | 1,430 | 1,454 | 1,423 | 1,430 | +1 | +0.1 | 48,900 |
| 4/5 | 1,457 | 1,457 | 1,413 | 1,429 | -26 | -1.8 | 78,500 |
| 3/29 | 1,520 | 1,574 | 1,433 | 1,455 | -63 | -4.2 | 246,700 |
| 3/22 | 1,488 | 1,545 | 1,488 | 1,518 | +39 | +2.6 | 114,500 |
| 3/15 | 1,469 | 1,486 | 1,440 | 1,479 | +1 | +0.1 | 163,800 |
| 3/8 | 1,471 | 1,497 | 1,459 | 1,478 | +3 | +0.2 | 353,600 |
| 3/1 | 1,470 | 1,505 | 1,461 | 1,475 | +9 | +0.6 | 211,000 |
| 2/22 | 1,451 | 1,489 | 1,440 | 1,466 | +15 | +1.0 | 74,000 |
| 2/16 | 1,390 | 1,454 | 1,388 | 1,451 | +77 | +5.6 | 189,600 |
| 2/9 | 1,405 | 1,418 | 1,365 | 1,374 | -26 | -1.9 | 120,400 |
| 2/2 | 1,395 | 1,423 | 1,391 | 1,400 | +10 | +0.7 | 93,100 |
| 1/26 | 1,408 | 1,425 | 1,390 | 1,390 | -12 | -0.9 | 91,500 |
| 1/19 | 1,409 | 1,421 | 1,402 | 1,402 | -2 | -0.1 | 63,900 |
| 1/12 | 1,399 | 1,410 | 1,386 | 1,404 | +14 | +1.0 | 79,700 |
| 1/5 | 1,379 | 1,403 | 1,370 | 1,390 | +19 | +1.4 | 44,500 |
| 12/29 | 1,350 | 1,375 | 1,336 | 1,371 | +37 | +2.8 | 89,100 |
| 12/22 | 1,335 | 1,354 | 1,327 | 1,334 | -1 | -0.1 | 90,600 |
| 12/15 | 1,310 | 1,335 | 1,304 | 1,335 | +38 | +2.9 | 73,000 |
| 12/8 | 1,323 | 1,323 | 1,294 | 1,297 | -4 | -0.3 | 95,900 |
| 12/1 | 1,300 | 1,329 | 1,294 | 1,301 | +6 | +0.5 | 93,800 |
| 11/24 | 1,262 | 1,299 | 1,262 | 1,295 | +33 | +2.6 | 61,500 |
| 11/17 | 1,305 | 1,316 | 1,245 | 1,262 | -39 | -3.0 | 140,700 |
| 11/10 | 1,301 | 1,309 | 1,283 | 1,301 | +7 | +0.5 | 88,600 |
| 11/2 | 1,303 | 1,311 | 1,286 | 1,294 | -14 | -1.1 | 152,000 |
| 10/27 | 1,303 | 1,312 | 1,277 | 1,308 | +9 | +0.7 | 106,600 |
| 10/20 | 1,271 | 1,305 | 1,266 | 1,299 | +29 | +2.3 | 89,900 |
| 10/13 | 1,260 | 1,286 | 1,260 | 1,270 | +23 | +1.8 | 95,600 |
| 10/6 | 1,262 | 1,272 | 1,231 | 1,247 | -15 | -1.2 | 174,600 |
▶︎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