3922東証P貸借
業種 情報・通信業
ＰＲ ＴＩＭＥＳ 株価時系列データ
PTS
1,806.1
円
取引時間外
(20:13)
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) | 1,346 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,821 | 1,838 | 1,790 | 1,815 | +15 | +0.8 | 50,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,750 | 1,772 | 1,706 | 1,737 | +10 | +0.6 | 115,800 |
| 9/22 | 1,780 | 1,821 | 1,687 | 1,727 | -66 | -3.7 | 130,700 |
| 9/15 | 1,757 | 1,840 | 1,753 | 1,793 | +40 | +2.3 | 204,900 |
| 9/8 | 1,740 | 1,802 | 1,688 | 1,753 | +17 | +1.0 | 181,600 |
| 9/1 | 1,648 | 1,736 | 1,645 | 1,736 | +97 | +5.9 | 336,200 |
| 8/25 | 1,603 | 1,675 | 1,603 | 1,639 | +23 | +1.4 | 177,000 |
| 8/18 | 1,699 | 1,788 | 1,600 | 1,616 | -77 | -4.6 | 260,500 |
| 8/10 | 1,619 | 1,708 | 1,606 | 1,693 | +57 | +3.5 | 201,100 |
| 8/4 | 1,574 | 1,645 | 1,570 | 1,636 | +90 | +5.8 | 243,400 |
| 7/28 | 1,610 | 1,611 | 1,521 | 1,546 | -56 | -3.5 | 272,900 |
| 7/21 | 1,565 | 1,683 | 1,515 | 1,602 | +36 | +2.3 | 600,900 |
| 7/14 | 1,413 | 1,580 | 1,411 | 1,566 | +156 | +11.1 | 753,800 |
| 7/7 | 1,449 | 1,470 | 1,395 | 1,410 | -18 | -1.3 | 161,900 |
| 6/30 | 1,411 | 1,437 | 1,360 | 1,428 | +3 | +0.2 | 240,200 |
| 6/23 | 1,463 | 1,480 | 1,409 | 1,425 | -32 | -2.2 | 226,600 |
| 6/16 | 1,403 | 1,466 | 1,402 | 1,457 | +54 | +3.9 | 218,100 |
| 6/9 | 1,426 | 1,438 | 1,389 | 1,403 | +8 | +0.6 | 261,800 |
| 6/2 | 1,414 | 1,415 | 1,355 | 1,395 | +1 | +0.1 | 283,000 |
| 5/26 | 1,462 | 1,487 | 1,390 | 1,394 | -62 | -4.3 | 289,200 |
| 5/19 | 1,487 | 1,512 | 1,447 | 1,456 | -9 | -0.6 | 389,900 |
| 5/12 | 1,349 | 1,472 | 1,346 | 1,465 | +117 | +8.7 | 522,500 |
| 5/2 | 1,359 | 1,369 | 1,318 | 1,348 | -11 | -0.8 | 215,200 |
| 4/28 | 1,474 | 1,487 | 1,343 | 1,359 | -121 | -8.2 | 702,700 |
| 4/21 | 1,635 | 1,638 | 1,475 | 1,480 | -155 | -9.5 | 959,000 |
| 4/14 | 1,838 | 1,918 | 1,535 | 1,635 | -211 | -11.4 | 728,100 |
| 4/7 | 1,902 | 1,920 | 1,826 | 1,846 | -30 | -1.6 | 159,900 |
| 3/31 | 1,881 | 1,932 | 1,862 | 1,876 | +8 | +0.4 | 173,600 |
| 3/24 | 1,801 | 1,871 | 1,773 | 1,868 | +51 | +2.8 | 160,900 |
| 3/17 | 1,877 | 1,910 | 1,725 | 1,817 | -94 | -4.9 | 310,300 |
| 3/10 | 1,874 | 1,945 | 1,856 | 1,911 | +58 | +3.1 | 200,800 |
▶︎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