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) | 950 (23/05/31) |
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) |
---|---|---|---|---|---|---|---|
5/7 | 1,240 | 1,256 | 1,229 | 1,244 | +3 | +0.2 | 33,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,278 | 1,278 | 1,222 | 1,222 | -20 | -1.6 | 4,400 |
3/12 | 1,193 | 1,242 | 1,193 | 1,242 | +33 | +2.7 | 3,000 |
3/11 | 1,208 | 1,209 | 1,198 | 1,209 | +1 | +0.1 | 3,700 |
3/8 | 1,211 | 1,211 | 1,206 | 1,208 | -7 | -0.6 | 1,100 |
3/7 | 1,225 | 1,227 | 1,215 | 1,215 | -40 | -3.2 | 1,900 |
3/6 | 1,185 | 1,255 | 1,177 | 1,255 | +10 | +0.8 | 4,400 |
3/5 | 1,223 | 1,245 | 1,203 | 1,245 | +14 | +1.1 | 2,100 |
3/4 | 1,259 | 1,259 | 1,229 | 1,231 | -28 | -2.2 | 2,300 |
3/1 | 1,220 | 1,260 | 1,220 | 1,259 | +40 | +3.3 | 4,000 |
2/29 | 1,190 | 1,245 | 1,168 | 1,219 | +33 | +2.8 | 5,800 |
2/28 | 1,178 | 1,190 | 1,167 | 1,186 | +8 | +0.7 | 2,000 |
2/27 | 1,185 | 1,185 | 1,168 | 1,178 | +10 | +0.9 | 2,400 |
2/26 | 1,133 | 1,168 | 1,133 | 1,168 | +53 | +4.8 | 3,800 |
2/22 | 1,076 | 1,139 | 1,070 | 1,115 | +17 | +1.6 | 8,300 |
2/21 | 1,100 | 1,100 | 1,086 | 1,098 | -12 | -1.1 | 12,400 |
2/20 | 1,120 | 1,125 | 1,102 | 1,110 | -28 | -2.5 | 14,000 |
2/19 | 1,160 | 1,162 | 1,138 | 1,138 | -28 | -2.4 | 9,400 |
2/16 | 1,180 | 1,185 | 1,160 | 1,166 | -33 | -2.8 | 12,200 |
2/15 | 1,201 | 1,210 | 1,189 | 1,199 | -3 | -0.3 | 7,500 |
2/14 | 1,233 | 1,235 | 1,202 | 1,202 | -44 | -3.5 | 10,100 |
2/13 | 1,252 | 1,252 | 1,233 | 1,246 | -6 | -0.5 | 12,100 |
2/9 | 1,255 | 1,256 | 1,252 | 1,252 | -14 | -1.1 | 7,700 |
2/8 | 1,266 | 1,266 | 1,257 | 1,266 | 0 | 0.0 | 6,100 |
2/7 | 1,271 | 1,290 | 1,266 | 1,266 | -5 | -0.4 | 8,000 |
2/6 | 1,272 | 1,283 | 1,271 | 1,271 | 0 | 0.0 | 4,300 |
2/5 | 1,270 | 1,272 | 1,266 | 1,271 | -2 | -0.2 | 4,500 |
▶︎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