4165東証G貸借
業種 情報・通信業
プレイド 株価時系列データ
PTS
950
円
(20:11)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,156 (24/08/26) | 563 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,156 (24/08/26) | 563 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 946 | 1,015 | 923 | 982 | +36 | +3.8 | 3,050,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,932 | 3,040 | 2,801 | 2,977 | +80 | +2.8 | 609,900 |
| 10/29 | 2,889 | 3,030 | 2,866 | 2,897 | -12 | -0.4 | 697,800 |
| 10/22 | 2,975 | 3,090 | 2,832 | 2,909 | -106 | -3.5 | 795,100 |
| 10/15 | 2,753 | 3,075 | 2,685 | 3,015 | +226 | +8.1 | 1,414,300 |
| 10/8 | 2,990 | 3,040 | 2,686 | 2,789 | -221 | -7.3 | 1,316,800 |
| 10/1 | 3,320 | 3,420 | 2,781 | 3,010 | -265 | -8.1 | 1,979,200 |
| 9/24 | 3,130 | 3,300 | 3,075 | 3,275 | +15 | +0.5 | 838,700 |
| 9/17 | 3,025 | 3,560 | 3,000 | 3,260 | +266 | +8.9 | 3,370,800 |
| 9/10 | 2,658 | 3,070 | 2,608 | 2,994 | +371 | +14.1 | 3,065,500 |
| 9/3 | 2,816 | 3,055 | 2,620 | 2,623 | -107 | -3.9 | 3,464,500 |
| 8/27 | 2,620 | 2,870 | 2,594 | 2,730 | +169 | +6.6 | 2,523,600 |
| 8/20 | 2,513 | 2,817 | 2,360 | 2,561 | -2 | -0.1 | 2,582,700 |
| 8/13 | 2,210 | 2,808 | 2,203 | 2,563 | +357 | +16.2 | 3,956,900 |
| 8/6 | 2,450 | 2,559 | 2,150 | 2,206 | -249 | -10.1 | 1,274,100 |
| 7/30 | 2,572 | 2,715 | 2,443 | 2,455 | -115 | -4.5 | 1,035,900 |
| 7/21 | 2,588 | 2,700 | 2,531 | 2,570 | -45 | -1.7 | 1,224,700 |
| 7/16 | 2,607 | 2,698 | 2,552 | 2,615 | +29 | +1.1 | 955,300 |
| 7/9 | 2,699 | 2,755 | 2,515 | 2,586 | -65 | -2.5 | 1,378,300 |
| 7/2 | 2,765 | 2,845 | 2,636 | 2,651 | -162 | -5.8 | 1,242,700 |
| 6/25 | 3,015 | 3,080 | 2,783 | 2,813 | -287 | -9.3 | 1,390,400 |
| 6/18 | 3,155 | 3,245 | 3,040 | 3,100 | -20 | -0.6 | 886,800 |
| 6/11 | 3,115 | 3,250 | 3,030 | 3,120 | +55 | +1.8 | 784,500 |
| 6/4 | 3,230 | 3,285 | 3,040 | 3,065 | -190 | -5.8 | 1,347,000 |
| 5/28 | 3,330 | 3,525 | 3,235 | 3,255 | -140 | -4.1 | 2,242,300 |
| 5/21 | 3,000 | 3,470 | 2,914 | 3,395 | +375 | +12.4 | 2,704,900 |
| 5/14 | 4,545 | 4,620 | 3,000 | 3,020 | -1,455 | -32.5 | 5,128,300 |
| 5/7 | 4,400 | 4,575 | 4,285 | 4,475 | +20 | +0.5 | 676,000 |
| 4/30 | 4,435 | 4,605 | 4,245 | 4,455 | +55 | +1.3 | 1,197,500 |
| 4/23 | 4,445 | 5,080 | 4,270 | 4,400 | -55 | -1.2 | 3,998,600 |
| 4/16 | 4,395 | 4,520 | 4,035 | 4,455 | +100 | +2.3 | 2,843,700 |
▶︎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
