！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
ー
円
(ー)
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 | 1,673 | +119 | +7.7 | 152,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 1,811 | 1,870 | 1,802 | 1,853 | +10 | +0.5 | 250,900 |
| 2/24 | 1,845 | 1,874 | 1,799 | 1,843 | -2 | -0.1 | 193,100 |
| 2/17 | 1,798 | 1,848 | 1,781 | 1,845 | +37 | +2.1 | 246,600 |
| 2/10 | 1,890 | 1,890 | 1,806 | 1,808 | -89 | -4.7 | 268,500 |
| 2/3 | 1,834 | 1,929 | 1,808 | 1,897 | +77 | +4.2 | 357,800 |
| 1/27 | 1,819 | 1,900 | 1,803 | 1,820 | +29 | +1.6 | 592,500 |
| 1/20 | 1,959 | 1,959 | 1,737 | 1,791 | -180 | -9.1 | 1,776,700 |
| 1/13 | 2,350 | 2,483 | 1,971 | 1,971 | -357 | -15.3 | 484,900 |
| 1/6 | 2,382 | 2,382 | 2,301 | 2,328 | -34 | -1.4 | 61,200 |
| 12/30 | 2,301 | 2,387 | 2,254 | 2,362 | +61 | +2.7 | 123,400 |
| 12/23 | 2,551 | 2,551 | 2,301 | 2,301 | -276 | -10.7 | 162,300 |
| 12/16 | 2,499 | 2,621 | 2,471 | 2,577 | +80 | +3.2 | 145,700 |
| 12/9 | 2,471 | 2,517 | 2,397 | 2,497 | +7 | +0.3 | 130,000 |
| 12/2 | 2,446 | 2,530 | 2,408 | 2,490 | +31 | +1.3 | 135,200 |
| 11/25 | 2,410 | 2,486 | 2,394 | 2,459 | +39 | +1.6 | 112,600 |
| 11/18 | 2,387 | 2,460 | 2,341 | 2,420 | +13 | +0.5 | 156,900 |
| 11/11 | 2,284 | 2,463 | 2,266 | 2,407 | +115 | +5.0 | 134,600 |
| 11/4 | 2,338 | 2,417 | 2,285 | 2,292 | -46 | -2.0 | 90,600 |
| 10/28 | 2,254 | 2,364 | 2,228 | 2,338 | +84 | +3.7 | 217,200 |
| 10/21 | 2,060 | 2,291 | 2,026 | 2,254 | +191 | +9.3 | 275,100 |
| 10/14 | 2,182 | 2,184 | 1,971 | 2,063 | -140 | -6.4 | 291,500 |
| 10/7 | 2,138 | 2,287 | 2,083 | 2,203 | +53 | +2.5 | 218,600 |
| 9/30 | 2,316 | 2,371 | 2,112 | 2,150 | -216 | -9.1 | 352,300 |
| 9/22 | 2,432 | 2,454 | 2,275 | 2,366 | -66 | -2.7 | 171,600 |
| 9/16 | 2,447 | 2,518 | 2,401 | 2,432 | -5 | -0.2 | 122,000 |
| 9/9 | 2,458 | 2,497 | 2,352 | 2,437 | -23 | -0.9 | 186,400 |
| 9/2 | 2,439 | 2,510 | 2,388 | 2,460 | -27 | -1.1 | 216,700 |
▶︎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
