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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,821 | 1,821 | 1,803 | 1,816 | +16 | +0.9 | 12,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,225 | 3,870 | 2,932 | 3,650 | +440 | +13.7 | 4,054,300 |
| 21/09 | 3,250 | 3,355 | 2,951 | 3,210 | -30 | -0.9 | 1,275,700 |
| 21/08 | 3,175 | 3,270 | 2,731 | 3,240 | +80 | +2.5 | 1,748,400 |
| 21/07 | 3,680 | 3,680 | 3,035 | 3,160 | -485 | -13.3 | 3,195,100 |
| 21/06 | 3,260 | 3,665 | 3,155 | 3,645 | +395 | +12.2 | 1,992,700 |
| 21/05 | 3,200 | 3,425 | 2,905 | 3,250 | +40 | +1.3 | 2,575,200 |
| 21/04 | 3,600 | 3,940 | 3,190 | 3,210 | -320 | -9.1 | 6,443,600 |
| 21/03 | 3,295 | 3,580 | 2,844 | 3,530 | +305 | +9.5 | 4,878,800 |
| 21/02 | 3,690 | 4,120 | 3,120 | 3,225 | -525 | -14.0 | 4,288,700 |
| 21/01 | 3,500 | 4,815 | 3,410 | 3,750 | +280 | +8.1 | 7,682,000 |
| 20/12 | 3,690 | 3,690 | 3,030 | 3,470 | -80 | -2.3 | 3,501,700 |
| 20/11 | 3,520 | 3,930 | 3,010 | 3,550 | -25 | -0.7 | 4,360,400 |
| 20/10 | 2,898 | 4,380 | 2,651 | 3,575 | +757 | +26.9 | 8,329,400 |
| 20/09 | 2,294 | 2,898 | 2,202 | 2,818 | +574 | +25.6 | 3,764,200 |
| 20/08 | 1,929 | 2,546 | 1,831 | 2,244 | +372 | +19.9 | 3,452,000 |
| 20/07 | 1,429 | 2,125 | 1,271 | 1,872 | +450 | +31.7 | 4,614,800 |
| 20/06 | 1,227 | 1,550 | 1,200 | 1,422 | +215 | +17.8 | 2,754,600 |
| 20/05 | 1,057 | 1,259 | 1,032 | 1,207 | +135 | +12.6 | 1,562,400 |
| 20/04 | 830 | 1,141 | 731 | 1,072 | +249 | +30.3 | 2,932,800 |
| 20/03 | 976 | 1,137 | 731 | 823 | -176 | -17.6 | 2,775,800 |
| 20/02 | 1,142 | 1,384 | 984 | 999 | -191 | -16.1 | 1,861,400 |
| 20/01 | 1,245 | 1,347 | 1,163 | 1,190 | -63 | -5.0 | 2,697,000 |
| 19/12 | 1,239 | 1,254 | 1,096 | 1,253 | +45 | +3.7 | 2,573,800 |
| 19/11 | 1,301 | 1,314 | 1,133 | 1,208 | -95 | -7.3 | 2,031,600 |
| 19/10 | 1,444 | 1,478 | 1,266 | 1,303 | -129 | -9.0 | 2,524,000 |
| 19/09 | 1,456 | 1,552 | 1,354 | 1,432 | -14 | -1.0 | 1,019,800 |
| 19/08 | 1,560 | 1,575 | 1,276 | 1,446 | -114 | -7.3 | 1,659,400 |
| 19/07 | 1,405 | 1,765 | 1,364 | 1,560 | +170 | +12.2 | 2,085,000 |
| 19/06 | 1,420 | 1,582 | 1,296 | 1,390 | -17 | -1.2 | 1,736,800 |
| 19/05 | 1,177 | 1,497 | 1,142 | 1,407 | +232 | +19.7 | 1,999,400 |
▶︎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