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
取引時間外
(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 |
|---|---|
| 1,408 (23/11/28) | 724 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,246 (24/01/04) | 724 (24/08/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/31 | 1,037 | 1,037 | 1,025 | 1,033 | +16 | +1.6 | 10,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/1 | 1,002 | 1,002 | 970 | 985 | -17 | -1.7 | 4,000 |
| 7/31 | 1,010 | 1,013 | 982 | 1,002 | -3 | -0.3 | 2,500 |
| 7/30 | 1,010 | 1,010 | 981 | 1,005 | -4 | -0.4 | 3,400 |
| 7/29 | 1,002 | 1,013 | 1,002 | 1,009 | +7 | +0.7 | 1,200 |
| 7/26 | 1,000 | 1,002 | 999 | 1,002 | +2 | +0.2 | 5,400 |
| 7/25 | 983 | 1,000 | 981 | 1,000 | +7 | +0.7 | 3,400 |
| 7/24 | 1,012 | 1,012 | 993 | 993 | -7 | -0.7 | 2,900 |
| 7/23 | 1,000 | 1,013 | 994 | 1,000 | -8 | -0.8 | 10,200 |
| 7/22 | 997 | 1,010 | 994 | 1,008 | +11 | +1.1 | 2,100 |
| 7/19 | 985 | 1,009 | 985 | 997 | +5 | +0.5 | 10,700 |
| 7/18 | 1,013 | 1,013 | 976 | 992 | -20 | -2.0 | 3,400 |
| 7/17 | 993 | 1,012 | 993 | 1,012 | +20 | +2.0 | 5,800 |
| 7/16 | 995 | 995 | 990 | 992 | -5 | -0.5 | 7,400 |
| 7/12 | 981 | 1,004 | 981 | 997 | +2 | +0.2 | 5,700 |
| 7/11 | 983 | 995 | 969 | 995 | +21 | +2.2 | 2,300 |
| 7/10 | 961 | 975 | 961 | 974 | -1 | -0.1 | 4,900 |
| 7/9 | 974 | 992 | 961 | 975 | -11 | -1.1 | 6,700 |
| 7/8 | 989 | 994 | 975 | 986 | -3 | -0.3 | 5,300 |
| 7/5 | 983 | 990 | 982 | 989 | -2 | -0.2 | 1,800 |
| 7/4 | 988 | 999 | 988 | 991 | +1 | +0.1 | 1,500 |
| 7/3 | 1,001 | 1,001 | 990 | 990 | -10 | -1.0 | 3,400 |
| 7/2 | 983 | 1,004 | 983 | 1,000 | +6 | +0.6 | 1,300 |
| 7/1 | 997 | 997 | 984 | 994 | -3 | -0.3 | 1,700 |
| 6/28 | 995 | 1,004 | 994 | 997 | +8 | +0.8 | 3,800 |
| 6/27 | 985 | 989 | 980 | 989 | +4 | +0.4 | 1,000 |
| 6/26 | 989 | 989 | 967 | 985 | +5 | +0.5 | 7,300 |
| 6/25 | 966 | 981 | 966 | 980 | +14 | +1.5 | 1,600 |
| 6/24 | 967 | 989 | 966 | 966 | -2 | -0.2 | 5,000 |
| 6/21 | 969 | 984 | 964 | 968 | -9 | -0.9 | 2,500 |
| 6/20 | 959 | 992 | 958 | 977 | +20 | +2.1 | 5,100 |
▶︎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
