！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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,350 | 3,690 | 3,165 | 3,235 | -45 | -1.4 | 1,309,200 |
| 11/27 | 3,225 | 3,280 | 3,055 | 3,280 | +90 | +2.8 | 631,500 |
| 11/20 | 3,235 | 3,360 | 3,010 | 3,190 | +25 | +0.8 | 872,600 |
| 11/13 | 3,605 | 3,720 | 3,060 | 3,165 | -440 | -12.2 | 1,396,800 |
| 11/6 | 3,520 | 3,930 | 3,360 | 3,605 | +30 | +0.8 | 1,058,500 |
| 10/30 | 3,835 | 3,960 | 3,410 | 3,575 | -235 | -6.2 | 1,692,400 |
| 10/23 | 3,765 | 4,380 | 3,560 | 3,810 | +150 | +4.1 | 2,276,800 |
| 10/16 | 2,932 | 4,075 | 2,816 | 3,660 | +708 | +24.0 | 3,332,400 |
| 10/9 | 2,788 | 2,953 | 2,651 | 2,952 | +185 | +6.7 | 786,600 |
| 10/2 | 2,730 | 2,924 | 2,638 | 2,767 | +84 | +3.1 | 842,800 |
| 9/25 | 2,433 | 2,738 | 2,412 | 2,683 | +235 | +9.6 | 561,400 |
| 9/18 | 2,323 | 2,537 | 2,280 | 2,448 | +164 | +7.2 | 761,000 |
| 9/11 | 2,415 | 2,465 | 2,202 | 2,284 | -87 | -3.7 | 717,700 |
| 9/4 | 2,297 | 2,570 | 2,242 | 2,371 | +174 | +7.9 | 1,275,000 |
| 8/28 | 2,385 | 2,546 | 2,150 | 2,197 | -100 | -4.4 | 1,368,300 |
| 8/21 | 2,092 | 2,300 | 2,000 | 2,297 | +181 | +8.6 | 665,800 |
| 8/14 | 2,021 | 2,214 | 1,921 | 2,116 | +99 | +4.9 | 483,000 |
| 8/7 | 1,929 | 2,245 | 1,831 | 2,017 | +145 | +7.8 | 782,400 |
| 7/31 | 2,065 | 2,125 | 1,825 | 1,872 | -165 | -8.1 | 876,400 |
| 7/22 | 1,950 | 2,037 | 1,830 | 2,037 | +247 | +13.8 | 733,000 |
| 7/17 | 1,420 | 1,890 | 1,283 | 1,790 | +388 | +27.7 | 1,814,200 |
| 7/10 | 1,329 | 1,466 | 1,325 | 1,402 | +94 | +7.2 | 675,600 |
| 7/3 | 1,392 | 1,467 | 1,271 | 1,308 | -132 | -9.2 | 735,800 |
| 6/26 | 1,401 | 1,550 | 1,376 | 1,440 | +56 | +4.1 | 805,800 |
| 6/19 | 1,288 | 1,384 | 1,240 | 1,384 | +121 | +9.6 | 476,600 |
| 6/12 | 1,305 | 1,417 | 1,200 | 1,263 | -4 | -0.3 | 897,200 |
| 6/5 | 1,227 | 1,278 | 1,202 | 1,267 | +60 | +5.0 | 354,800 |
| 5/29 | 1,229 | 1,259 | 1,177 | 1,207 | -17 | -1.4 | 311,200 |
| 5/22 | 1,167 | 1,243 | 1,167 | 1,224 | +66 | +5.7 | 358,200 |
| 5/15 | 1,103 | 1,205 | 1,100 | 1,158 | +65 | +6.0 | 622,200 |
▶︎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
