！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
1,665.9
円
(13:19)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,233 (24/02/13) | 1,417 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,618 | 1,685 | 1,605 | 1,664 | +110 | +7.1 | 126,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,568 | 1,592 | 1,540 | 1,554 | -9 | -0.6 | 96,400 |
| 12/6 | 1,609 | 1,611 | 1,557 | 1,563 | -6 | -0.4 | 77,900 |
| 11/29 | 1,593 | 1,626 | 1,555 | 1,569 | +1 | +0.1 | 89,900 |
| 11/22 | 1,564 | 1,596 | 1,552 | 1,568 | +4 | +0.3 | 47,200 |
| 11/15 | 1,593 | 1,604 | 1,551 | 1,564 | -28 | -1.8 | 45,000 |
| 11/8 | 1,571 | 1,594 | 1,555 | 1,592 | +21 | +1.3 | 47,400 |
| 11/1 | 1,510 | 1,593 | 1,499 | 1,571 | +55 | +3.6 | 69,000 |
| 10/25 | 1,555 | 1,579 | 1,494 | 1,516 | -39 | -2.5 | 91,500 |
| 10/18 | 1,568 | 1,609 | 1,530 | 1,555 | -113 | -6.8 | 168,300 |
| 10/11 | 1,708 | 1,708 | 1,641 | 1,668 | -20 | -1.2 | 132,700 |
| 10/4 | 1,721 | 1,758 | 1,671 | 1,688 | -102 | -5.7 | 89,700 |
| 9/27 | 1,784 | 1,808 | 1,763 | 1,790 | +14 | +0.8 | 51,200 |
| 9/20 | 1,731 | 1,785 | 1,716 | 1,776 | +40 | +2.3 | 42,300 |
| 9/13 | 1,660 | 1,790 | 1,641 | 1,736 | +25 | +1.5 | 111,000 |
| 9/6 | 1,735 | 1,785 | 1,697 | 1,711 | +1 | +0.1 | 107,800 |
| 8/30 | 1,747 | 1,782 | 1,697 | 1,710 | -20 | -1.2 | 233,700 |
| 8/23 | 1,713 | 1,745 | 1,687 | 1,730 | +29 | +1.7 | 51,400 |
| 8/16 | 1,655 | 1,701 | 1,621 | 1,701 | +87 | +5.4 | 57,400 |
| 8/9 | 1,548 | 1,652 | 1,417 | 1,614 | -2 | -0.1 | 245,900 |
| 8/2 | 1,818 | 1,839 | 1,612 | 1,616 | -186 | -10.3 | 210,800 |
| 7/26 | 1,905 | 1,922 | 1,790 | 1,802 | -122 | -6.3 | 234,600 |
| 7/19 | 2,070 | 2,093 | 1,904 | 1,924 | -157 | -7.5 | 251,500 |
| 7/12 | 1,852 | 2,116 | 1,802 | 2,081 | +247 | +13.5 | 367,400 |
| 7/5 | 1,948 | 1,948 | 1,828 | 1,834 | -74 | -3.9 | 92,600 |
| 6/28 | 1,900 | 1,918 | 1,822 | 1,908 | +4 | +0.2 | 107,100 |
| 6/21 | 1,825 | 1,939 | 1,810 | 1,904 | +79 | +4.3 | 78,700 |
| 6/14 | 1,760 | 1,843 | 1,750 | 1,825 | +65 | +3.7 | 71,500 |
| 6/7 | 1,738 | 1,802 | 1,701 | 1,760 | +34 | +2.0 | 87,600 |
| 5/31 | 1,834 | 1,834 | 1,655 | 1,726 | -107 | -5.8 | 140,600 |
| 5/24 | 1,914 | 1,914 | 1,833 | 1,833 | -82 | -4.3 | 64,700 |
▶︎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
