！決算発表予定日 2025/01/10
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15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) | 1,417 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,233 (24/02/13) | 1,417 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,737 | 1,761 | 1,736 | 1,751 | +14 | +0.8 | 18,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 1,713 | 1,724 | 1,687 | 1,693 | -8 | -0.5 | 12,400 |
| 8/16 | 1,670 | 1,701 | 1,659 | 1,701 | +52 | +3.2 | 17,300 |
| 8/15 | 1,648 | 1,660 | 1,621 | 1,649 | -10 | -0.6 | 15,600 |
| 8/14 | 1,653 | 1,675 | 1,648 | 1,659 | +6 | +0.4 | 10,500 |
| 8/13 | 1,655 | 1,667 | 1,632 | 1,653 | +39 | +2.4 | 14,000 |
| 8/9 | 1,626 | 1,643 | 1,591 | 1,614 | +28 | +1.8 | 30,000 |
| 8/8 | 1,583 | 1,640 | 1,582 | 1,586 | -22 | -1.4 | 35,800 |
| 8/7 | 1,568 | 1,652 | 1,563 | 1,608 | -2 | -0.1 | 24,100 |
| 8/6 | 1,596 | 1,622 | 1,546 | 1,610 | +152 | +10.4 | 41,200 |
| 8/5 | 1,548 | 1,568 | 1,417 | 1,458 | -158 | -9.8 | 114,800 |
| 8/2 | 1,650 | 1,681 | 1,612 | 1,616 | -88 | -5.2 | 60,500 |
| 8/1 | 1,799 | 1,799 | 1,695 | 1,704 | -95 | -5.3 | 71,000 |
| 7/31 | 1,802 | 1,802 | 1,766 | 1,799 | +2 | +0.1 | 24,600 |
| 7/30 | 1,839 | 1,839 | 1,796 | 1,797 | -42 | -2.3 | 28,300 |
| 7/29 | 1,818 | 1,839 | 1,818 | 1,839 | +37 | +2.1 | 26,400 |
| 7/26 | 1,843 | 1,843 | 1,790 | 1,802 | -8 | -0.4 | 22,500 |
| 7/25 | 1,827 | 1,837 | 1,801 | 1,810 | -39 | -2.1 | 34,600 |
| 7/24 | 1,901 | 1,922 | 1,849 | 1,849 | -52 | -2.7 | 36,600 |
| 7/23 | 1,826 | 1,907 | 1,826 | 1,901 | +73 | +4.0 | 53,000 |
| 7/22 | 1,905 | 1,909 | 1,828 | 1,828 | -96 | -5.0 | 87,900 |
| 7/19 | 1,976 | 1,991 | 1,904 | 1,924 | -53 | -2.7 | 52,600 |
| 7/18 | 2,012 | 2,056 | 1,977 | 1,977 | -93 | -4.5 | 45,900 |
| 7/17 | 2,035 | 2,093 | 2,019 | 2,070 | +39 | +1.9 | 29,000 |
| 7/16 | 2,070 | 2,070 | 1,988 | 2,031 | -50 | -2.4 | 124,000 |
| 7/12 | 1,959 | 2,116 | 1,956 | 2,081 | +210 | +11.2 | 267,300 |
| 7/11 | 1,820 | 1,871 | 1,802 | 1,871 | +55 | +3.0 | 50,200 |
| 7/10 | 1,847 | 1,847 | 1,803 | 1,816 | -26 | -1.4 | 20,300 |
| 7/9 | 1,836 | 1,847 | 1,820 | 1,842 | +6 | +0.3 | 14,400 |
| 7/8 | 1,852 | 1,858 | 1,816 | 1,836 | +2 | +0.1 | 15,200 |
| 7/5 | 1,851 | 1,869 | 1,834 | 1,834 | +1 | +0.1 | 17,400 |
▶︎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
