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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,009 | 1,010 | 989 | 990 | -15 | -1.5 | 6,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,018 | 1,020 | 989 | 1,005 | +12 | +1.2 | 20,200 |
| 5/2 | 1,008 | 1,009 | 990 | 993 | +3 | +0.3 | 9,800 |
| 4/26 | 968 | 1,021 | 968 | 990 | +36 | +3.8 | 43,500 |
| 4/19 | 1,020 | 1,020 | 930 | 954 | -99 | -9.4 | 220,300 |
| 4/12 | 1,128 | 1,130 | 1,021 | 1,053 | -65 | -5.8 | 167,900 |
| 4/5 | 1,169 | 1,209 | 1,108 | 1,118 | -27 | -2.4 | 99,000 |
| 3/29 | 1,112 | 1,151 | 1,082 | 1,145 | +34 | +3.1 | 125,600 |
| 3/22 | 1,058 | 1,120 | 1,045 | 1,111 | +55 | +5.2 | 103,600 |
| 3/15 | 1,067 | 1,076 | 1,032 | 1,056 | -16 | -1.5 | 35,400 |
| 3/8 | 1,066 | 1,082 | 1,023 | 1,072 | +13 | +1.2 | 80,800 |
| 3/1 | 1,015 | 1,071 | 1,015 | 1,059 | +45 | +4.4 | 83,000 |
| 2/22 | 1,019 | 1,076 | 1,012 | 1,014 | -8 | -0.8 | 157,700 |
| 2/16 | 1,036 | 1,047 | 989 | 1,022 | -11 | -1.1 | 134,200 |
| 2/9 | 1,038 | 1,071 | 1,029 | 1,033 | +3 | +0.3 | 117,200 |
| 2/2 | 1,089 | 1,090 | 1,030 | 1,030 | -52 | -4.8 | 141,700 |
| 1/26 | 1,119 | 1,140 | 1,075 | 1,082 | -34 | -3.1 | 97,200 |
| 1/19 | 1,140 | 1,199 | 1,087 | 1,116 | -60 | -5.1 | 259,400 |
| 1/12 | 1,224 | 1,225 | 1,154 | 1,176 | -34 | -2.8 | 62,800 |
| 1/5 | 1,181 | 1,246 | 1,179 | 1,210 | +19 | +1.6 | 39,700 |
| 12/29 | 1,123 | 1,216 | 1,081 | 1,191 | +61 | +5.4 | 156,200 |
| 12/22 | 1,150 | 1,167 | 1,121 | 1,130 | -36 | -3.1 | 78,800 |
| 12/15 | 1,127 | 1,178 | 1,120 | 1,166 | +44 | +3.9 | 97,100 |
| 12/8 | 1,227 | 1,245 | 1,120 | 1,122 | -102 | -8.3 | 174,400 |
| 12/1 | 1,354 | 1,408 | 1,216 | 1,224 | -132 | -9.7 | 215,400 |
| 11/24 | 1,348 | 1,377 | 1,280 | 1,356 | +16 | +1.2 | 147,900 |
| 11/17 | 1,229 | 1,350 | 1,186 | 1,340 | +111 | +9.0 | 166,900 |
| 11/10 | 1,146 | 1,305 | 1,130 | 1,229 | +113 | +10.1 | 192,900 |
| 11/2 | 1,138 | 1,161 | 1,072 | 1,116 | -22 | -1.9 | 136,200 |
| 10/27 | 1,162 | 1,230 | 1,115 | 1,138 | -54 | -4.5 | 199,400 |
| 10/20 | 1,177 | 1,198 | 1,068 | 1,192 | -385 | -24.4 | 525,800 |
▶︎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