KabuInsight

ＰＲ　ＴＩＭＥＳ

3922
プライム/情報･通信業/PR TIMES Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,222.02,245.02,186.02,214.0-26.0-1.16%214,700
2026-03-122,305.02,305.02,231.02,240.0-65.0-2.82%65,700
2026-03-112,336.02,336.02,305.02,305.0-5.0-0.22%31,600
2026-03-102,313.02,319.02,283.02,310.0+24.0+1.05%33,900
2026-03-092,253.02,298.02,225.02,286.0-35.0-1.51%82,400
2026-03-062,282.02,337.02,270.02,321.0+25.0+1.09%37,100
2026-03-052,293.02,333.02,286.02,296.0+20.0+0.88%43,400
2026-03-042,281.02,301.02,253.02,276.0-22.0-0.96%80,900
2026-03-032,326.02,333.02,298.02,298.0-22.0-0.95%116,700
2026-03-022,361.02,376.02,320.02,320.0-77.0-3.21%102,500
2026-02-272,370.02,405.02,370.02,397.0+29.0+1.22%47,100
2026-02-262,351.02,390.02,351.02,368.0+17.0+0.72%105,400
2026-02-252,348.02,410.02,348.02,351.0+11.0+0.47%138,300
2026-02-242,356.02,381.02,340.02,340.0-39.0-1.64%150,200
2026-02-202,410.02,415.02,371.02,379.0-1.0-0.04%83,600
2026-02-192,409.02,420.02,365.02,380.00.00.00%70,000
2026-02-182,396.02,404.02,371.02,380.0-18.0-0.75%115,600
2026-02-172,407.02,420.02,392.02,398.0+13.0+0.55%57,900
2026-02-162,366.02,402.02,366.02,385.0+19.0+0.80%55,500
2026-02-132,411.02,420.02,350.02,366.0-27.0-1.13%124,700
2026-02-122,440.02,450.02,383.02,393.0-84.0-3.39%129,900
2026-02-102,430.02,479.02,430.02,477.0+55.0+2.27%65,400
2026-02-092,453.02,457.02,393.02,422.0-26.0-1.06%127,200
2026-02-062,505.02,515.02,439.02,448.0-98.0-3.85%132,500
2026-02-052,493.02,558.02,489.02,546.0+54.0+2.17%90,300
2026-02-042,557.02,568.02,460.02,492.0-65.0-2.54%107,000
2026-02-032,594.02,602.02,554.02,557.0-35.0-1.35%108,900
2026-02-022,610.02,631.02,591.02,592.0-42.0-1.59%106,200
2026-01-302,646.02,659.02,620.02,634.0-12.0-0.45%97,800
2026-01-292,624.02,676.02,604.02,646.0+23.0+0.88%102,100
2026-01-282,670.02,676.02,622.02,623.0-54.0-2.02%53,100
2026-01-272,680.02,698.02,655.02,677.0-10.0-0.37%64,800
2026-01-262,799.02,805.02,681.02,687.0-130.0-4.61%75,700
2026-01-232,702.02,839.02,702.02,817.0+125.0+4.64%155,400
2026-01-222,657.02,698.02,657.02,692.0+27.0+1.01%60,700
2026-01-212,625.02,686.02,616.02,665.0+20.0+0.76%90,700
2026-01-202,645.02,664.02,633.02,645.0-26.0-0.97%124,600
2026-01-192,683.02,691.02,635.02,671.0-49.0-1.80%173,800
2026-01-162,823.02,861.02,720.02,720.0-153.0-5.33%211,600
2026-01-152,810.02,965.02,792.02,873.0+63.0+2.24%335,000
2026-01-142,745.02,833.02,635.02,810.0-85.0-2.94%706,600
2026-01-132,970.02,980.02,895.02,895.0-60.0-2.03%155,400
2026-01-092,917.02,990.02,911.02,955.0+11.0+0.37%99,400
2026-01-082,866.02,972.02,864.02,944.0+78.0+2.72%107,300
2026-01-072,838.02,884.02,809.02,866.0+54.0+1.92%79,000
2026-01-062,760.02,827.02,757.02,812.0+59.0+2.14%71,600
2026-01-052,783.02,790.02,735.02,753.0-25.0-0.90%55,400
2025-12-302,830.02,831.02,778.02,778.0-50.0-1.77%39,300
2025-12-292,818.02,828.02,780.02,828.0+33.0+1.18%46,900
2025-12-262,794.02,801.02,766.02,795.0+16.0+0.58%34,500
2025-12-252,730.02,785.02,721.02,779.0+55.0+2.02%55,700
2025-12-242,747.02,754.02,721.02,724.0-10.0-0.37%14,500
2025-12-232,721.02,762.02,721.02,734.0+9.0+0.33%34,500
2025-12-222,761.02,769.02,722.02,725.0-42.0-1.52%33,700
2025-12-192,741.02,789.02,741.02,767.0+26.0+0.95%25,800
2025-12-182,752.02,776.02,731.02,741.0-23.0-0.83%18,900
2025-12-172,763.02,781.02,740.02,764.0+1.0+0.04%21,300
2025-12-162,798.02,819.02,763.02,763.0-26.0-0.93%24,000
2025-12-152,708.02,803.02,705.02,789.0+79.0+2.92%37,900
2025-12-122,759.02,768.02,710.02,710.0-61.0-2.20%73,000
2025-12-112,785.02,785.02,725.02,771.0-9.0-0.32%41,400
2025-12-102,748.02,785.02,736.02,780.0+32.0+1.16%28,700
2025-12-092,790.02,808.02,739.02,748.0-45.0-1.61%47,400
2025-12-082,778.02,804.02,763.02,793.0+49.0+1.79%49,000
2025-12-052,735.02,763.02,706.02,744.0+21.0+0.77%62,700
2025-12-042,723.02,759.02,706.02,723.00.00.00%44,000
2025-12-032,727.02,749.02,715.02,723.0-24.0-0.87%78,800
2025-12-022,769.02,789.02,727.02,747.0-19.0-0.69%41,200
2025-12-012,832.02,832.02,765.02,766.0-92.0-3.22%41,400
2025-11-282,850.02,875.02,814.02,858.0+18.0+0.63%44,800
2025-11-272,819.02,850.02,811.02,840.0+6.0+0.21%17,900
2025-11-262,841.02,855.02,827.02,834.0-6.0-0.21%22,600
2025-11-252,922.02,922.02,832.02,840.0-43.0-1.49%24,900
2025-11-212,788.02,883.02,778.02,883.0+73.0+2.60%47,100
2025-11-202,802.02,857.02,802.02,810.0+26.0+0.93%42,600
2025-11-192,820.02,838.02,777.02,784.0-50.0-1.76%43,900
2025-11-182,853.02,856.02,820.02,834.0-36.0-1.25%35,100
2025-11-172,931.02,931.02,832.02,870.0-65.0-2.21%46,200
2025-11-142,943.02,956.02,925.02,935.0-3.0-0.10%37,000
2025-11-132,999.03,015.02,932.02,938.0-61.0-2.03%34,800
2025-11-122,910.03,000.02,910.02,999.0+87.0+2.99%59,900
2025-11-112,909.02,918.02,883.02,912.0+3.0+0.10%26,300
2025-11-102,920.02,936.02,905.02,909.0+17.0+0.59%36,100
2025-11-072,872.02,908.02,857.02,892.0-19.0-0.65%28,700
2025-11-062,935.02,937.02,893.02,911.0-12.0-0.41%26,100
2025-11-052,996.02,997.02,842.02,923.0-53.0-1.78%51,100
2025-11-042,975.03,010.02,936.02,976.0+1.0+0.03%107,100
2025-10-312,998.03,030.02,935.02,975.0-13.0-0.44%37,200
2025-10-302,964.03,015.02,912.02,988.0+9.0+0.30%52,800
2025-10-292,970.02,997.02,901.02,979.0+4.0+0.13%51,900
2025-10-283,080.03,100.02,975.02,975.0-95.0-3.09%44,000
2025-10-272,923.03,080.02,920.03,070.0+184.0+6.38%93,400
2025-10-242,955.02,955.02,882.02,886.0-53.0-1.80%41,400
2025-10-232,921.02,944.02,907.02,939.0+14.0+0.48%43,800
2025-10-222,943.02,964.02,920.02,925.0-18.0-0.61%54,300
2025-10-212,929.02,983.02,894.02,943.0+27.0+0.93%58,200
2025-10-202,895.02,916.02,868.02,916.0+71.0+2.50%43,900
2025-10-172,923.02,957.02,831.02,845.0-103.0-3.49%90,400
2025-10-163,000.03,035.02,887.02,948.0-36.0-1.21%87,600
2025-10-152,950.03,040.02,829.02,984.0+61.0+2.09%240,200
2025-10-142,874.02,997.02,873.02,923.0+33.0+1.14%200,600
2025-10-102,934.02,938.02,890.02,890.0-44.0-1.50%42,100
2025-10-092,913.02,939.02,890.02,934.0+4.0+0.14%46,700
2025-10-082,927.02,950.02,889.02,930.0+3.0+0.10%36,300
2025-10-073,000.03,000.02,921.02,927.0-51.0-1.71%45,900
2025-10-063,020.03,025.02,956.02,978.0+29.0+0.98%42,700
2025-10-032,936.02,991.02,936.02,949.0-11.0-0.37%26,200
2025-10-023,000.03,030.02,929.02,960.0-32.0-1.07%37,900
2025-10-013,080.03,080.02,937.02,992.0-83.0-2.70%82,200
2025-09-303,120.03,125.03,075.03,075.0-80.0-2.54%32,000
2025-09-293,210.03,245.03,130.03,155.0-50.0-1.56%35,100
2025-09-263,170.03,240.03,155.03,205.00.00.00%55,000
2025-09-253,215.03,215.03,145.03,205.00.00.00%32,500
2025-09-243,200.03,220.03,160.03,205.0-10.0-0.31%40,700
2025-09-223,165.03,225.03,105.03,215.0+65.0+2.06%75,800
2025-09-193,100.03,155.03,065.03,150.0+70.0+2.27%64,400
2025-09-183,170.03,280.03,070.03,080.0-130.0-4.05%89,600
2025-09-173,150.03,235.02,981.03,210.0-130.0-3.89%386,300
2025-09-163,340.03,340.03,340.03,340.0+504.0+17.77%39,000
2025-09-122,864.02,879.02,830.02,836.0——51,600

直近120営業日分を表示