！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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,731 | 1,736 | 1,708 | 1,717 | +1 | +0.1 | 20,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/4 | 1,865 | 1,865 | 1,828 | 1,833 | -32 | -1.7 | 22,900 |
| 7/3 | 1,870 | 1,888 | 1,841 | 1,865 | -3 | -0.2 | 15,200 |
| 7/2 | 1,891 | 1,906 | 1,842 | 1,868 | -23 | -1.2 | 17,100 |
| 7/1 | 1,948 | 1,948 | 1,875 | 1,891 | -17 | -0.9 | 20,000 |
| 6/28 | 1,884 | 1,908 | 1,862 | 1,908 | +40 | +2.1 | 20,300 |
| 6/27 | 1,840 | 1,875 | 1,840 | 1,868 | +35 | +1.9 | 23,300 |
| 6/26 | 1,850 | 1,860 | 1,822 | 1,833 | -45 | -2.4 | 38,000 |
| 6/25 | 1,918 | 1,918 | 1,869 | 1,878 | -40 | -2.1 | 11,700 |
| 6/24 | 1,900 | 1,918 | 1,884 | 1,918 | +14 | +0.7 | 13,800 |
| 6/21 | 1,896 | 1,939 | 1,896 | 1,904 | +8 | +0.4 | 19,600 |
| 6/20 | 1,880 | 1,905 | 1,880 | 1,896 | +16 | +0.9 | 12,800 |
| 6/19 | 1,878 | 1,880 | 1,841 | 1,880 | +22 | +1.2 | 17,700 |
| 6/18 | 1,839 | 1,864 | 1,839 | 1,858 | +19 | +1.0 | 15,800 |
| 6/17 | 1,825 | 1,839 | 1,810 | 1,839 | +14 | +0.8 | 12,800 |
| 6/14 | 1,769 | 1,830 | 1,769 | 1,825 | +37 | +2.1 | 20,300 |
| 6/13 | 1,810 | 1,815 | 1,788 | 1,788 | -6 | -0.3 | 7,300 |
| 6/12 | 1,807 | 1,843 | 1,794 | 1,794 | -13 | -0.7 | 11,800 |
| 6/11 | 1,812 | 1,820 | 1,796 | 1,807 | +12 | +0.7 | 13,200 |
| 6/10 | 1,760 | 1,808 | 1,750 | 1,795 | +35 | +2.0 | 18,900 |
| 6/7 | 1,710 | 1,766 | 1,701 | 1,760 | +50 | +2.9 | 13,100 |
| 6/6 | 1,721 | 1,750 | 1,710 | 1,710 | -17 | -1.0 | 10,400 |
| 6/5 | 1,772 | 1,772 | 1,722 | 1,727 | -45 | -2.5 | 19,800 |
| 6/4 | 1,736 | 1,802 | 1,727 | 1,772 | +36 | +2.1 | 27,000 |
| 6/3 | 1,738 | 1,745 | 1,702 | 1,736 | +10 | +0.6 | 17,300 |
| 5/31 | 1,690 | 1,726 | 1,685 | 1,726 | +26 | +1.5 | 14,000 |
| 5/30 | 1,661 | 1,704 | 1,655 | 1,700 | +25 | +1.5 | 30,700 |
| 5/29 | 1,785 | 1,785 | 1,661 | 1,675 | -99 | -5.6 | 61,600 |
| 5/28 | 1,798 | 1,820 | 1,770 | 1,774 | -24 | -1.3 | 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
