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) | 1,318 (23/05/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,834 | 1,834 | 1,793 | 1,793 | -20 | -1.1 | 7,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/3 | 2,008 | 2,088 | 2,002 | 2,069 | +42 | +2.1 | 19,200 |
| 4/2 | 2,095 | 2,095 | 2,024 | 2,027 | -74 | -3.5 | 16,600 |
| 4/1 | 2,160 | 2,187 | 2,096 | 2,101 | -31 | -1.5 | 22,900 |
| 3/29 | 2,050 | 2,133 | 2,041 | 2,132 | +88 | +4.3 | 25,200 |
| 3/28 | 2,061 | 2,102 | 2,040 | 2,044 | -17 | -0.8 | 24,800 |
| 3/27 | 2,030 | 2,083 | 2,017 | 2,061 | +33 | +1.6 | 29,600 |
| 3/26 | 2,033 | 2,060 | 2,008 | 2,028 | -26 | -1.3 | 18,400 |
| 3/25 | 1,979 | 2,063 | 1,979 | 2,054 | +75 | +3.8 | 35,200 |
| 3/22 | 1,974 | 1,980 | 1,953 | 1,979 | +1 | +0.1 | 11,100 |
| 3/21 | 1,998 | 2,016 | 1,976 | 1,978 | -10 | -0.5 | 17,500 |
| 3/19 | 1,965 | 1,988 | 1,947 | 1,988 | +31 | +1.6 | 9,800 |
| 3/18 | 1,981 | 1,999 | 1,937 | 1,957 | -7 | -0.4 | 15,300 |
| 3/15 | 1,987 | 1,999 | 1,964 | 1,964 | -29 | -1.5 | 15,100 |
| 3/14 | 1,956 | 1,996 | 1,950 | 1,993 | +29 | +1.5 | 12,100 |
| 3/13 | 2,000 | 2,005 | 1,955 | 1,964 | -15 | -0.8 | 21,300 |
| 3/12 | 1,947 | 1,979 | 1,914 | 1,979 | +17 | +0.9 | 10,700 |
▶︎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