3057名証N現物
業種 小売業
ゼットン 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 |
|---|---|
| 1,550 (24/01/29) | 940 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/29) | 1,070 (24/02/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,233 | 1,256 | 1,231 | 1,245 | 0 | 0.0 | 21,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,266 | 1,270 | 1,245 | 1,245 | -5 | -0.4 | 8,700 |
| 4/24 | 1,253 | 1,269 | 1,236 | 1,250 | +7 | +0.6 | 7,300 |
| 4/23 | 1,214 | 1,253 | 1,213 | 1,243 | +38 | +3.2 | 13,200 |
| 4/22 | 1,208 | 1,212 | 1,195 | 1,205 | 0 | 0.0 | 5,100 |
| 4/19 | 1,205 | 1,218 | 1,187 | 1,205 | -13 | -1.1 | 4,700 |
| 4/18 | 1,170 | 1,218 | 1,170 | 1,218 | +48 | +4.1 | 10,100 |
| 4/17 | 1,170 | 1,185 | 1,150 | 1,170 | -12 | -1.0 | 4,800 |
| 4/16 | 1,185 | 1,185 | 1,166 | 1,182 | +1 | +0.1 | 9,000 |
| 4/15 | 1,189 | 1,197 | 1,181 | 1,181 | -27 | -2.2 | 8,000 |
| 4/12 | 1,201 | 1,215 | 1,183 | 1,208 | +17 | +1.4 | 15,400 |
| 4/11 | 1,226 | 1,226 | 1,191 | 1,191 | -38 | -3.1 | 8,800 |
| 4/10 | 1,267 | 1,268 | 1,229 | 1,229 | -28 | -2.2 | 8,700 |
| 4/9 | 1,273 | 1,273 | 1,251 | 1,257 | -16 | -1.3 | 7,400 |
| 4/8 | 1,329 | 1,329 | 1,270 | 1,273 | -63 | -4.7 | 9,000 |
| 4/5 | 1,295 | 1,349 | 1,284 | 1,336 | +50 | +3.9 | 21,200 |
| 4/4 | 1,310 | 1,310 | 1,276 | 1,286 | 0 | 0.0 | 9,900 |
| 4/3 | 1,300 | 1,300 | 1,265 | 1,286 | -36 | -2.7 | 12,800 |
| 4/2 | 1,345 | 1,345 | 1,308 | 1,322 | -23 | -1.7 | 9,700 |
| 4/1 | 1,369 | 1,380 | 1,345 | 1,345 | -14 | -1.0 | 15,000 |
| 3/29 | 1,350 | 1,365 | 1,342 | 1,359 | +4 | +0.3 | 26,300 |
| 3/28 | 1,332 | 1,358 | 1,332 | 1,355 | +25 | +1.9 | 25,600 |
| 3/27 | 1,320 | 1,348 | 1,319 | 1,330 | 0 | 0.0 | 34,300 |
| 3/26 | 1,320 | 1,341 | 1,314 | 1,330 | -4 | -0.3 | 40,800 |
| 3/25 | 1,324 | 1,347 | 1,321 | 1,334 | -14 | -1.0 | 75,400 |
| 3/22 | 1,360 | 1,360 | 1,324 | 1,348 | +168 | +14.2 | 207,200 |
| 3/21 | 1,174 | 1,190 | 1,174 | 1,180 | +2 | +0.2 | 1,800 |
| 3/19 | 1,214 | 1,215 | 1,173 | 1,178 | -23 | -1.9 | 3,100 |
| 3/18 | 1,200 | 1,209 | 1,200 | 1,201 | -5 | -0.4 | 3,200 |
| 3/15 | 1,220 | 1,220 | 1,206 | 1,206 | +1 | +0.1 | 800 |
| 3/14 | 1,211 | 1,221 | 1,205 | 1,205 | -17 | -1.4 | 900 |
▶︎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