5527東証G信用
業種 不動産業
ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,350 (23/07/19) | 930 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,246 (24/01/04) | 930 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 992 | 1,003 | 990 | 1,003 | +11 | +1.1 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,008 | 1,009 | 991 | 992 | +2 | +0.2 | 6,500 |
| 4/26 | 1,006 | 1,006 | 983 | 990 | -4 | -0.4 | 2,000 |
| 4/25 | 1,000 | 1,000 | 989 | 994 | -9 | -0.9 | 4,500 |
| 4/24 | 1,014 | 1,019 | 1,002 | 1,003 | -6 | -0.6 | 5,300 |
| 4/23 | 997 | 1,021 | 997 | 1,009 | +14 | +1.4 | 12,200 |
| 4/22 | 968 | 998 | 968 | 995 | +41 | +4.3 | 19,500 |
| 4/19 | 971 | 971 | 930 | 954 | -26 | -2.7 | 50,300 |
| 4/18 | 960 | 986 | 960 | 980 | +19 | +2.0 | 17,500 |
| 4/17 | 984 | 1,010 | 956 | 961 | -12 | -1.2 | 34,500 |
| 4/16 | 970 | 978 | 961 | 973 | +1 | +0.1 | 19,700 |
| 4/15 | 1,020 | 1,020 | 965 | 972 | -81 | -7.7 | 98,300 |
| 4/12 | 1,047 | 1,078 | 1,041 | 1,053 | +6 | +0.6 | 38,300 |
| 4/11 | 1,048 | 1,048 | 1,034 | 1,047 | +6 | +0.6 | 8,000 |
| 4/10 | 1,050 | 1,064 | 1,036 | 1,041 | -4 | -0.4 | 14,100 |
| 4/9 | 1,101 | 1,102 | 1,021 | 1,045 | -32 | -3.0 | 68,300 |
| 4/8 | 1,128 | 1,130 | 1,075 | 1,077 | -41 | -3.7 | 39,200 |
| 4/5 | 1,126 | 1,152 | 1,108 | 1,118 | -29 | -2.5 | 19,200 |
| 4/4 | 1,185 | 1,185 | 1,122 | 1,147 | -34 | -2.9 | 22,400 |
| 4/3 | 1,150 | 1,209 | 1,147 | 1,181 | +13 | +1.1 | 22,200 |
| 4/2 | 1,156 | 1,179 | 1,130 | 1,168 | +6 | +0.5 | 20,700 |
| 4/1 | 1,169 | 1,184 | 1,155 | 1,162 | +17 | +1.5 | 14,500 |
| 3/29 | 1,115 | 1,151 | 1,087 | 1,145 | +29 | +2.6 | 42,900 |
| 3/28 | 1,105 | 1,136 | 1,103 | 1,116 | +29 | +2.7 | 18,300 |
| 3/27 | 1,110 | 1,110 | 1,082 | 1,087 | +5 | +0.5 | 13,400 |
| 3/26 | 1,096 | 1,096 | 1,082 | 1,082 | -14 | -1.3 | 7,400 |
| 3/25 | 1,112 | 1,136 | 1,084 | 1,096 | -15 | -1.4 | 43,600 |
| 3/22 | 1,085 | 1,120 | 1,073 | 1,111 | +28 | +2.6 | 36,500 |
| 3/21 | 1,080 | 1,100 | 1,067 | 1,083 | +18 | +1.7 | 30,700 |
| 3/19 | 1,055 | 1,079 | 1,055 | 1,065 | +3 | +0.3 | 27,900 |
| 3/18 | 1,058 | 1,069 | 1,045 | 1,062 | +6 | +0.6 | 8,500 |
▶︎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