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) | 888 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,246 (24/01/04) | 888 (24/05/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 936 | 948 | 887 | 896 | -50 | -5.3 | 107,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/13 | 1,650 | 1,699 | 1,566 | 1,577 | -54 | -3.3 | 167,900 |
| 10/6 | 1,782 | 1,824 | 1,571 | 1,631 | -118 | -6.8 | 170,400 |
| 9/29 | 1,814 | 1,814 | 1,720 | 1,749 | -56 | -3.1 | 81,500 |
| 9/22 | 1,760 | 1,849 | 1,719 | 1,805 | +64 | +3.7 | 97,300 |
| 9/15 | 1,798 | 1,845 | 1,690 | 1,741 | -64 | -3.6 | 151,400 |
| 9/8 | 1,698 | 1,860 | 1,690 | 1,805 | +129 | +7.7 | 240,900 |
| 9/1 | 1,650 | 1,722 | 1,618 | 1,676 | +24 | +1.5 | 104,800 |
| 8/25 | 1,551 | 1,717 | 1,548 | 1,652 | +120 | +7.8 | 182,700 |
| 8/18 | 1,870 | 1,870 | 1,490 | 1,532 | -359 | -19.0 | 429,700 |
| 8/10 | 1,835 | 1,921 | 1,821 | 1,891 | +38 | +2.1 | 69,800 |
| 8/4 | 1,928 | 1,959 | 1,816 | 1,853 | -35 | -1.9 | 120,900 |
| 7/28 | 2,150 | 2,154 | 1,861 | 1,888 | -242 | -11.4 | 206,900 |
| 7/21 | 1,960 | 2,350 | 1,935 | 2,130 | +170 | +8.7 | 322,300 |
| 7/14 | 2,042 | 2,160 | 1,885 | 1,960 | -85 | -4.2 | 177,300 |
| 7/7 | 2,099 | 2,144 | 1,920 | 2,045 | -31 | -1.5 | 152,300 |
| 6/30 | 2,190 | 2,205 | 1,995 | 2,076 | -120 | -5.5 | 115,600 |
| 6/23 | 2,056 | 2,289 | 2,056 | 2,196 | +227 | +11.5 | 295,100 |
| 6/16 | 1,893 | 2,050 | 1,863 | 1,969 | +92 | +4.9 | 98,900 |
| 6/9 | 1,854 | 1,976 | 1,851 | 1,877 | +33 | +1.8 | 71,200 |
| 6/2 | 1,780 | 1,980 | 1,766 | 1,844 | +76 | +4.3 | 112,500 |
| 5/26 | 1,765 | 1,915 | 1,742 | 1,768 | +3 | +0.2 | 125,800 |
| 5/19 | 1,714 | 1,768 | 1,681 | 1,765 | +51 | +3.0 | 52,300 |
| 5/12 | 1,737 | 1,845 | 1,701 | 1,714 | -11 | -0.6 | 69,900 |
| 5/2 | 1,721 | 1,767 | 1,708 | 1,725 | -13 | -0.8 | 25,300 |
| 4/28 | 1,841 | 1,903 | 1,696 | 1,738 | -115 | -6.2 | 128,500 |
| 4/21 | 2,003 | 2,024 | 1,840 | 1,853 | -450 | -19.5 | 422,700 |
| 4/14 | 2,220 | 2,380 | 2,220 | 2,303 | +83 | +3.7 | 78,400 |
| 4/7 | 2,346 | 2,443 | 2,219 | 2,220 | -76 | -3.3 | 88,700 |
▶︎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