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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,778 | 1,834 | 1,767 | 1,785 | +24 | +1.4 | 64,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,901 | 1,954 | 1,755 | 1,761 | -164 | -8.5 | 157,700 |
| 4/12 | 2,057 | 2,124 | 1,910 | 1,925 | -137 | -6.6 | 269,200 |
| 4/5 | 2,160 | 2,187 | 2,002 | 2,062 | -70 | -3.3 | 98,300 |
| 3/29 | 1,979 | 2,133 | 1,979 | 2,132 | +153 | +7.7 | 133,200 |
| 3/22 | 1,981 | 2,016 | 1,937 | 1,979 | +15 | +0.8 | 53,700 |
| 3/15 | 1,943 | 2,005 | 1,914 | 1,964 | -10 | -0.5 | 84,500 |
| 3/8 | 1,946 | 2,018 | 1,854 | 1,974 | +52 | +2.7 | 157,800 |
| 3/1 | 1,980 | 1,988 | 1,885 | 1,922 | -62 | -3.1 | 287,800 |
| 2/22 | 2,024 | 2,092 | 1,974 | 1,984 | -48 | -2.4 | 153,100 |
| 2/16 | 2,228 | 2,233 | 1,991 | 2,032 | -168 | -7.6 | 154,900 |
| 2/9 | 2,162 | 2,230 | 2,105 | 2,200 | +40 | +1.9 | 112,700 |
| 2/2 | 2,145 | 2,179 | 2,090 | 2,160 | +15 | +0.7 | 107,100 |
| 1/26 | 2,021 | 2,223 | 2,020 | 2,145 | +124 | +6.1 | 208,400 |
| 1/19 | 2,120 | 2,120 | 2,015 | 2,021 | -92 | -4.4 | 291,400 |
| 1/12 | 1,842 | 2,115 | 1,842 | 2,113 | +295 | +16.2 | 576,000 |
| 1/5 | 1,835 | 1,880 | 1,807 | 1,818 | +11 | +0.6 | 50,400 |
| 12/29 | 1,754 | 1,811 | 1,659 | 1,807 | +53 | +3.0 | 142,000 |
| 12/22 | 1,702 | 1,827 | 1,690 | 1,754 | +48 | +2.8 | 134,000 |
| 12/15 | 1,683 | 1,726 | 1,632 | 1,706 | +25 | +1.5 | 129,600 |
| 12/8 | 1,697 | 1,784 | 1,680 | 1,681 | -16 | -0.9 | 129,100 |
| 12/1 | 1,715 | 1,730 | 1,663 | 1,697 | -18 | -1.1 | 68,900 |
| 11/24 | 1,686 | 1,758 | 1,673 | 1,715 | +29 | +1.7 | 115,400 |
| 11/17 | 1,679 | 1,697 | 1,641 | 1,686 | +4 | +0.2 | 71,800 |
| 11/10 | 1,651 | 1,702 | 1,637 | 1,682 | +39 | +2.4 | 111,700 |
| 11/2 | 1,552 | 1,650 | 1,547 | 1,643 | +74 | +4.7 | 180,000 |
| 10/27 | 1,616 | 1,714 | 1,551 | 1,569 | -50 | -3.1 | 230,900 |
| 10/20 | 1,670 | 1,756 | 1,585 | 1,619 | -75 | -4.4 | 284,900 |
| 10/13 | 1,662 | 1,804 | 1,557 | 1,694 | +35 | +2.1 | 483,400 |
| 10/6 | 1,750 | 1,770 | 1,578 | 1,659 | -78 | -4.5 | 165,200 |
| 9/29 | 1,750 | 1,772 | 1,706 | 1,737 | +10 | +0.6 | 115,800 |
▶︎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