！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
1,701.1
円
(11:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,618 | 1,701 | 1,605 | 1,698 | +144 | +9.3 | 150,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,066 | 1,099 | 1,042 | 1,093 | +52 | +5.0 | 193,400 |
| 5/1 | 1,047 | 1,122 | 1,020 | 1,041 | +6 | +0.6 | 377,600 |
| 4/24 | 1,080 | 1,105 | 955 | 1,035 | -52 | -4.8 | 835,000 |
| 4/17 | 857 | 1,141 | 854 | 1,087 | +202 | +22.8 | 1,184,800 |
| 4/10 | 758 | 915 | 731 | 885 | +135 | +18.0 | 432,600 |
| 4/3 | 846 | 880 | 740 | 750 | -126 | -14.4 | 355,600 |
| 3/27 | 808 | 962 | 806 | 876 | +61 | +7.5 | 532,800 |
| 3/19 | 790 | 851 | 737 | 815 | +46 | +6.0 | 561,400 |
| 3/13 | 959 | 975 | 731 | 769 | -237 | -23.6 | 887,600 |
| 3/6 | 976 | 1,137 | 973 | 1,006 | +7 | +0.7 | 618,600 |
| 2/28 | 1,185 | 1,200 | 984 | 999 | -272 | -21.4 | 587,800 |
| 2/21 | 1,341 | 1,343 | 1,242 | 1,271 | -88 | -6.5 | 343,000 |
| 2/14 | 1,283 | 1,384 | 1,242 | 1,359 | +76 | +5.9 | 493,000 |
| 2/7 | 1,142 | 1,313 | 1,137 | 1,283 | +93 | +7.8 | 437,600 |
| 1/31 | 1,252 | 1,252 | 1,163 | 1,190 | -70 | -5.6 | 421,600 |
| 1/24 | 1,250 | 1,315 | 1,248 | 1,260 | +25 | +2.0 | 461,000 |
| 1/17 | 1,262 | 1,347 | 1,210 | 1,235 | -47 | -3.7 | 1,014,000 |
| 1/10 | 1,245 | 1,307 | 1,201 | 1,282 | +29 | +2.3 | 800,400 |
| 12/30 | 1,216 | 1,254 | 1,204 | 1,253 | +37 | +3.0 | 133,400 |
| 12/27 | 1,165 | 1,242 | 1,146 | 1,216 | +56 | +4.8 | 635,600 |
| 12/20 | 1,112 | 1,161 | 1,096 | 1,160 | +45 | +4.0 | 624,000 |
| 12/13 | 1,174 | 1,174 | 1,111 | 1,115 | -68 | -5.8 | 655,600 |
| 12/6 | 1,239 | 1,249 | 1,139 | 1,183 | -25 | -2.1 | 525,200 |
| 11/29 | 1,198 | 1,261 | 1,194 | 1,208 | +27 | +2.3 | 524,400 |
| 11/22 | 1,158 | 1,220 | 1,133 | 1,181 | +4 | +0.3 | 772,400 |
| 11/15 | 1,222 | 1,256 | 1,173 | 1,177 | -50 | -4.1 | 348,000 |
| 11/8 | 1,296 | 1,296 | 1,226 | 1,227 | -47 | -3.7 | 300,800 |
| 11/1 | 1,290 | 1,331 | 1,265 | 1,274 | -14 | -1.1 | 427,600 |
| 10/25 | 1,306 | 1,319 | 1,270 | 1,288 | -30 | -2.3 | 378,800 |
| 10/18 | 1,405 | 1,422 | 1,290 | 1,318 | -17 | -1.3 | 1,003,400 |
▶︎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
