3922東証P貸借
業種 情報・通信業
ＰＲ ＴＩＭＥＳ 株価時系列データ
PTS
1,882.1
円
(17:38)
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) | 1,355 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,820 | 2,007 | 1,790 | 1,871 | +55 | +3.0 | 221,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,091 | 1,239 | 1,025 | 1,175 | +103 | +9.6 | 2,227,000 |
| 19/03 | 1,168 | 1,275 | 980 | 1,072 | -108 | -9.2 | 1,551,400 |
| 19/02 | 1,265 | 1,290 | 1,116 | 1,180 | -38 | -3.1 | 698,600 |
| 19/01 | 1,056 | 1,370 | 1,010 | 1,218 | +145 | +13.5 | 1,606,200 |
| 18/12 | 1,180 | 1,212 | 892 | 1,073 | -92 | -7.9 | 1,826,800 |
| 18/11 | 1,063 | 1,186 | 940 | 1,165 | +84 | +7.8 | 1,779,400 |
| 18/10 | 1,600 | 1,635 | 952 | 1,081 | -496 | -31.5 | 5,567,600 |
| 18/09 | 1,550 | 1,667 | 1,405 | 1,577 | +27 | +1.7 | 2,210,800 |
| 18/08 | 1,600 | 1,817 | 1,490 | 1,550 | -57 | -3.6 | 2,130,000 |
| 18/07 | 1,368 | 1,830 | 1,113 | 1,607 | +275 | +20.7 | 2,884,800 |
| 18/06 | 1,422 | 1,487 | 1,225 | 1,332 | -82 | -5.8 | 2,108,400 |
| 18/05 | 1,131 | 1,460 | 1,065 | 1,414 | +303 | +27.3 | 1,934,600 |
| 18/04 | 968 | 1,115 | 855 | 1,111 | +139 | +14.3 | 1,592,000 |
| 18/03 | 900 | 1,055 | 853 | 972 | +57 | +6.2 | 1,693,400 |
| 18/02 | 925 | 957 | 752 | 915 | -7 | -0.8 | 1,459,600 |
| 18/01 | 900 | 952 | 817 | 922 | +35 | +4.0 | 1,768,800 |
| 17/12 | 757 | 898 | 739 | 887 | +130 | +17.2 | 1,662,400 |
| 17/11 | 832 | 835 | 702 | 757 | -73 | -8.8 | 1,042,800 |
| 17/10 | 757 | 850 | 745 | 830 | +79 | +10.5 | 1,345,200 |
| 17/09 | 820 | 820 | 687 | 751 | -64 | -7.9 | 1,247,200 |
| 17/08 | 851 | 875 | 752 | 815 | -46 | -5.3 | 1,384,400 |
| 17/07 | 987 | 1,103 | 826 | 861 | -121 | -12.3 | 3,861,600 |
| 17/06 | 762 | 1,161 | 757 | 982 | +234 | +31.3 | 8,712,400 |
| 17/05 | 605 | 782 | 595 | 748 | +142 | +23.4 | 3,908,800 |
| 17/04 | 655 | 682 | 497 | 606 | -38 | -5.9 | 2,884,400 |
| 17/03 | 649 | 686 | 550 | 644 | -9 | -1.4 | 3,050,400 |
| 17/02 | 536 | 709 | 471 | 653 | +111 | +20.5 | 5,022,800 |
| 17/01 | 410 | 575 | 405 | 542 | +142 | +35.5 | 2,128,000 |
| 16/12 | 410 | 417 | 336 | 400 | -10 | -2.4 | 1,506,800 |
| 16/11 | 348 | 425 | 305 | 410 | +62 | +17.8 | 1,119,600 |
▶︎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