！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
1,693.9
円
(14:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,618 | 1,703 | 1,605 | 1,700 | +146 | +9.4 | 163,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,401 | 1,478 | 1,317 | 1,335 | -61 | -4.4 | 647,000 |
| 10/4 | 1,464 | 1,466 | 1,392 | 1,396 | -73 | -5.0 | 198,800 |
| 9/27 | 1,397 | 1,520 | 1,397 | 1,469 | +72 | +5.2 | 266,000 |
| 9/20 | 1,387 | 1,403 | 1,354 | 1,397 | +10 | +0.7 | 182,200 |
| 9/13 | 1,483 | 1,552 | 1,355 | 1,387 | -107 | -7.2 | 333,600 |
| 9/6 | 1,456 | 1,525 | 1,440 | 1,494 | +48 | +3.3 | 192,400 |
| 8/30 | 1,360 | 1,477 | 1,360 | 1,446 | +36 | +2.6 | 232,400 |
| 8/23 | 1,402 | 1,499 | 1,342 | 1,410 | +42 | +3.1 | 590,000 |
| 8/16 | 1,399 | 1,410 | 1,276 | 1,368 | -30 | -2.2 | 310,200 |
| 8/9 | 1,496 | 1,496 | 1,367 | 1,398 | -107 | -7.1 | 392,200 |
| 8/2 | 1,650 | 1,685 | 1,492 | 1,505 | -142 | -8.6 | 355,600 |
| 7/26 | 1,652 | 1,765 | 1,602 | 1,647 | -3 | -0.2 | 434,000 |
| 7/19 | 1,570 | 1,710 | 1,486 | 1,650 | +196 | +13.5 | 775,600 |
| 7/12 | 1,505 | 1,562 | 1,446 | 1,454 | -11 | -0.8 | 439,400 |
| 7/5 | 1,405 | 1,468 | 1,364 | 1,465 | +75 | +5.4 | 215,000 |
| 6/28 | 1,435 | 1,525 | 1,375 | 1,390 | -53 | -3.7 | 396,000 |
| 6/21 | 1,512 | 1,582 | 1,431 | 1,443 | -64 | -4.3 | 449,000 |
| 6/14 | 1,359 | 1,522 | 1,341 | 1,507 | +148 | +10.9 | 474,600 |
| 6/7 | 1,420 | 1,453 | 1,296 | 1,359 | -48 | -3.4 | 417,200 |
| 5/31 | 1,420 | 1,497 | 1,354 | 1,407 | -3 | -0.2 | 593,400 |
| 5/24 | 1,242 | 1,410 | 1,224 | 1,410 | +168 | +13.5 | 527,600 |
| 5/17 | 1,250 | 1,261 | 1,151 | 1,242 | +11 | +0.9 | 368,200 |
| 5/10 | 1,177 | 1,264 | 1,142 | 1,231 | +56 | +4.8 | 510,200 |
| 4/26 | 1,141 | 1,199 | 1,106 | 1,175 | +33 | +2.9 | 460,400 |
| 4/19 | 1,212 | 1,239 | 1,079 | 1,142 | +9 | +0.8 | 913,200 |
| 4/12 | 1,043 | 1,184 | 1,043 | 1,133 | +90 | +8.6 | 572,800 |
| 4/5 | 1,091 | 1,111 | 1,025 | 1,043 | -29 | -2.7 | 280,600 |
| 3/29 | 985 | 1,079 | 980 | 1,072 | +55 | +5.4 | 430,400 |
| 3/22 | 1,043 | 1,047 | 997 | 1,017 | ー | ー | 250,600 |
▶︎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
