！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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,413 | 2,514 | 2,410 | 2,487 | +33 | +1.3 | 181,300 |
| 8/19 | 2,373 | 2,532 | 2,373 | 2,454 | +104 | +4.4 | 312,200 |
| 8/12 | 2,266 | 2,358 | 2,241 | 2,350 | +98 | +4.4 | 181,700 |
| 8/5 | 2,246 | 2,341 | 2,200 | 2,252 | +29 | +1.3 | 299,100 |
| 7/29 | 2,246 | 2,298 | 2,155 | 2,223 | -42 | -1.9 | 349,500 |
| 7/22 | 2,331 | 2,364 | 2,182 | 2,265 | -66 | -2.8 | 600,200 |
| 7/15 | 2,123 | 2,357 | 2,071 | 2,331 | +209 | +9.9 | 836,500 |
| 7/8 | 2,028 | 2,144 | 2,027 | 2,122 | +92 | +4.5 | 199,600 |
| 7/1 | 2,055 | 2,099 | 1,992 | 2,030 | 0 | 0.0 | 185,200 |
| 6/24 | 1,903 | 2,044 | 1,860 | 2,030 | +167 | +9.0 | 271,300 |
| 6/17 | 2,042 | 2,048 | 1,851 | 1,863 | -229 | -11.0 | 348,700 |
| 6/10 | 2,116 | 2,189 | 2,091 | 2,092 | -63 | -2.9 | 281,300 |
| 6/3 | 2,125 | 2,203 | 2,109 | 2,155 | +55 | +2.6 | 278,900 |
| 5/27 | 2,118 | 2,179 | 2,053 | 2,100 | +12 | +0.6 | 352,200 |
| 5/20 | 2,121 | 2,164 | 1,992 | 2,088 | -2 | -0.1 | 359,200 |
| 5/13 | 2,123 | 2,124 | 1,945 | 2,090 | -68 | -3.2 | 501,100 |
| 5/6 | 2,160 | 2,167 | 2,080 | 2,158 | +6 | +0.3 | 160,400 |
| 4/28 | 1,985 | 2,184 | 1,983 | 2,152 | +108 | +5.3 | 618,300 |
| 4/22 | 2,305 | 2,315 | 1,995 | 2,044 | -311 | -13.2 | 1,934,600 |
| 4/15 | 3,145 | 3,360 | 2,351 | 2,355 | -805 | -25.5 | 1,338,900 |
| 4/8 | 3,180 | 3,395 | 3,120 | 3,160 | -5 | -0.2 | 363,700 |
| 4/1 | 3,020 | 3,275 | 2,972 | 3,165 | +100 | +3.3 | 376,700 |
| 3/25 | 2,923 | 3,135 | 2,822 | 3,065 | +165 | +5.7 | 288,500 |
| 3/18 | 2,641 | 2,959 | 2,589 | 2,900 | +209 | +7.8 | 368,000 |
| 3/11 | 2,750 | 2,830 | 2,585 | 2,691 | -150 | -5.3 | 387,700 |
| 3/4 | 2,884 | 3,090 | 2,779 | 2,841 | -81 | -2.8 | 452,800 |
| 2/25 | 2,870 | 2,942 | 2,722 | 2,922 | -20 | -0.7 | 233,300 |
| 2/18 | 2,812 | 2,960 | 2,748 | 2,942 | +12 | +0.4 | 359,800 |
| 2/10 | 2,865 | 2,970 | 2,760 | 2,930 | +65 | +2.3 | 254,800 |
| 2/4 | 2,540 | 2,881 | 2,540 | 2,865 | +369 | +14.8 | 566,900 |
▶︎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
