！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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,480 | 3,680 | 3,450 | 3,540 | +35 | +1.0 | 461,700 |
| 6/25 | 3,215 | 3,565 | 3,200 | 3,505 | +200 | +6.1 | 364,300 |
| 6/18 | 3,515 | 3,535 | 3,280 | 3,305 | -195 | -5.6 | 519,400 |
| 6/11 | 3,250 | 3,595 | 3,225 | 3,500 | +315 | +9.9 | 492,900 |
| 6/4 | 3,330 | 3,360 | 3,155 | 3,185 | -115 | -3.5 | 412,700 |
| 5/28 | 3,300 | 3,425 | 3,225 | 3,300 | 0 | 0.0 | 524,600 |
| 5/21 | 3,175 | 3,355 | 2,905 | 3,300 | +250 | +8.2 | 809,000 |
| 5/14 | 3,200 | 3,205 | 2,930 | 3,050 | -160 | -5.0 | 866,300 |
| 5/7 | 3,200 | 3,250 | 3,110 | 3,210 | 0 | 0.0 | 290,900 |
| 4/30 | 3,370 | 3,515 | 3,190 | 3,210 | -155 | -4.6 | 754,400 |
| 4/23 | 3,360 | 3,530 | 3,260 | 3,365 | +35 | +1.1 | 1,286,700 |
| 4/16 | 3,880 | 3,930 | 3,320 | 3,330 | -515 | -13.4 | 2,829,400 |
| 4/9 | 3,820 | 3,940 | 3,625 | 3,845 | +95 | +2.5 | 1,073,100 |
| 4/2 | 3,350 | 3,825 | 3,280 | 3,750 | +440 | +13.3 | 988,100 |
| 3/26 | 3,375 | 3,580 | 3,020 | 3,310 | -70 | -2.1 | 1,185,800 |
| 3/19 | 3,385 | 3,460 | 3,200 | 3,380 | -10 | -0.3 | 693,600 |
| 3/12 | 3,095 | 3,425 | 2,844 | 3,390 | +335 | +11.0 | 1,239,000 |
| 3/5 | 3,295 | 3,465 | 2,877 | 3,055 | -170 | -5.3 | 1,272,300 |
| 2/26 | 3,440 | 3,530 | 3,120 | 3,225 | -250 | -7.2 | 1,204,700 |
| 2/19 | 3,725 | 3,975 | 3,425 | 3,475 | -180 | -4.9 | 1,292,700 |
| 2/12 | 3,785 | 3,835 | 3,585 | 3,655 | -130 | -3.4 | 665,800 |
| 2/5 | 3,690 | 4,120 | 3,625 | 3,785 | +35 | +0.9 | 1,125,500 |
| 1/29 | 4,240 | 4,250 | 3,750 | 3,750 | -450 | -10.7 | 1,455,000 |
| 1/22 | 4,290 | 4,815 | 4,135 | 4,200 | -180 | -4.1 | 1,716,900 |
| 1/15 | 3,785 | 4,635 | 3,685 | 4,380 | +640 | +17.1 | 2,763,800 |
| 1/8 | 3,500 | 3,930 | 3,410 | 3,740 | +270 | +7.8 | 1,746,300 |
| 12/30 | 3,455 | 3,535 | 3,340 | 3,470 | +50 | +1.5 | 522,300 |
| 12/25 | 3,280 | 3,520 | 3,065 | 3,420 | +145 | +4.4 | 738,000 |
| 12/18 | 3,260 | 3,400 | 3,105 | 3,275 | +15 | +0.5 | 617,400 |
| 12/11 | 3,190 | 3,330 | 3,030 | 3,260 | +25 | +0.8 | 715,800 |
▶︎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
