3922東証P貸借
業種 情報・通信業
ＰＲ ＴＩＭＥＳ 株価時系列データ
PTS
1,806.1
円
(20:13)
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) | 1,346 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,815 | 1,820 | 1,790 | 1,815 | -10 | -0.6 | 10,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 2,179 | 2,179 | 2,095 | 2,120 | -52 | -2.4 | 25,900 |
| 1/31 | 2,132 | 2,172 | 2,119 | 2,172 | +40 | +1.9 | 21,800 |
| 1/30 | 2,121 | 2,157 | 2,090 | 2,132 | +7 | +0.3 | 24,700 |
| 1/29 | 2,145 | 2,154 | 2,125 | 2,125 | -20 | -0.9 | 13,900 |
| 1/26 | 2,160 | 2,198 | 2,145 | 2,145 | -8 | -0.4 | 27,500 |
| 1/25 | 2,180 | 2,211 | 2,131 | 2,153 | -54 | -2.5 | 35,500 |
| 1/24 | 2,198 | 2,223 | 2,155 | 2,207 | +82 | +3.9 | 61,900 |
| 1/23 | 2,100 | 2,132 | 2,077 | 2,125 | +30 | +1.4 | 37,900 |
| 1/22 | 2,021 | 2,095 | 2,020 | 2,095 | +74 | +3.7 | 45,600 |
| 1/19 | 2,053 | 2,064 | 2,021 | 2,021 | -22 | -1.1 | 28,800 |
| 1/18 | 2,048 | 2,093 | 2,028 | 2,043 | -6 | -0.3 | 39,400 |
| 1/17 | 2,077 | 2,077 | 2,015 | 2,049 | -22 | -1.1 | 58,100 |
| 1/16 | 2,041 | 2,074 | 2,039 | 2,071 | +27 | +1.3 | 35,800 |
| 1/15 | 2,120 | 2,120 | 2,020 | 2,044 | -69 | -3.3 | 129,300 |
| 1/12 | 2,017 | 2,115 | 2,002 | 2,113 | +250 | +13.4 | 446,600 |
| 1/11 | 1,885 | 1,890 | 1,852 | 1,863 | +3 | +0.2 | 71,100 |
| 1/10 | 1,888 | 1,888 | 1,843 | 1,860 | -28 | -1.5 | 27,900 |
| 1/9 | 1,842 | 1,888 | 1,842 | 1,888 | +70 | +3.9 | 30,400 |
| 1/5 | 1,880 | 1,880 | 1,818 | 1,818 | -47 | -2.5 | 21,700 |
| 1/4 | 1,835 | 1,865 | 1,807 | 1,865 | +58 | +3.2 | 28,700 |
| 12/29 | 1,805 | 1,811 | 1,781 | 1,807 | +2 | +0.1 | 16,500 |
| 12/28 | 1,748 | 1,810 | 1,735 | 1,805 | +54 | +3.1 | 28,500 |
| 12/27 | 1,674 | 1,762 | 1,674 | 1,751 | +77 | +4.6 | 27,900 |
| 12/26 | 1,710 | 1,732 | 1,659 | 1,674 | -36 | -2.1 | 47,700 |
| 12/25 | 1,754 | 1,784 | 1,710 | 1,710 | -44 | -2.5 | 21,400 |
| 12/22 | 1,739 | 1,776 | 1,739 | 1,754 | +8 | +0.5 | 15,800 |
| 12/21 | 1,730 | 1,766 | 1,730 | 1,746 | -20 | -1.1 | 23,900 |
| 12/20 | 1,797 | 1,827 | 1,758 | 1,766 | -9 | -0.5 | 46,200 |
| 12/19 | 1,711 | 1,775 | 1,711 | 1,775 | +55 | +3.2 | 31,500 |
| 12/18 | 1,702 | 1,725 | 1,690 | 1,720 | +14 | +0.8 | 16,600 |
▶︎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