5527東証G信用
業種 不動産業
ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ 株価時系列データ
PTS
950.3
円
(09:34)
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) |
|---|---|---|---|---|---|---|---|
| 5/16 | 988 | 988 | 921 | 956 | -34 | -3.4 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/15 | 1,053 | 1,056 | 1,046 | 1,056 | +3 | +0.3 | 1,700 |
| 3/14 | 1,049 | 1,053 | 1,039 | 1,053 | +4 | +0.4 | 2,800 |
| 3/13 | 1,074 | 1,076 | 1,047 | 1,049 | -16 | -1.5 | 5,600 |
| 3/12 | 1,039 | 1,068 | 1,034 | 1,065 | +26 | +2.5 | 10,700 |
| 3/11 | 1,067 | 1,067 | 1,032 | 1,039 | -33 | -3.1 | 14,600 |
| 3/8 | 1,052 | 1,082 | 1,038 | 1,072 | +14 | +1.3 | 21,900 |
| 3/7 | 1,053 | 1,075 | 1,048 | 1,058 | -1 | -0.1 | 13,000 |
| 3/6 | 1,039 | 1,080 | 1,039 | 1,059 | +19 | +1.8 | 26,600 |
| 3/5 | 1,041 | 1,050 | 1,023 | 1,040 | +1 | +0.1 | 10,000 |
| 3/4 | 1,066 | 1,066 | 1,039 | 1,039 | -20 | -1.9 | 9,300 |
| 3/1 | 1,045 | 1,060 | 1,045 | 1,059 | +7 | +0.7 | 5,300 |
| 2/29 | 1,062 | 1,062 | 1,044 | 1,052 | -10 | -0.9 | 11,000 |
| 2/28 | 1,053 | 1,071 | 1,048 | 1,062 | +4 | +0.4 | 17,500 |
| 2/27 | 1,058 | 1,065 | 1,046 | 1,058 | 0 | 0.0 | 17,600 |
| 2/26 | 1,015 | 1,060 | 1,015 | 1,058 | +44 | +4.3 | 31,600 |
| 2/22 | 1,024 | 1,035 | 1,012 | 1,014 | -7 | -0.7 | 11,900 |
| 2/21 | 1,032 | 1,032 | 1,018 | 1,021 | -11 | -1.1 | 11,900 |
| 2/20 | 1,037 | 1,048 | 1,021 | 1,032 | -29 | -2.7 | 31,000 |
| 2/19 | 1,019 | 1,076 | 1,014 | 1,061 | +39 | +3.8 | 102,900 |
| 2/16 | 1,008 | 1,031 | 1,001 | 1,022 | +29 | +2.9 | 26,900 |
| 2/15 | 1,021 | 1,024 | 989 | 993 | -27 | -2.7 | 45,300 |
▶︎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