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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,235 | 1,248 | 1,195 | 1,241 | -4 | -0.3 | 159,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,208 | 1,270 | 1,195 | 1,245 | +40 | +3.3 | 55,900 |
| 4/19 | 1,189 | 1,218 | 1,150 | 1,205 | -3 | -0.3 | 36,600 |
| 4/12 | 1,329 | 1,329 | 1,183 | 1,208 | -128 | -9.6 | 49,300 |
| 4/5 | 1,369 | 1,380 | 1,265 | 1,336 | -23 | -1.7 | 68,600 |
| 3/29 | 1,324 | 1,365 | 1,314 | 1,359 | +11 | +0.8 | 202,400 |
| 3/22 | 1,200 | 1,360 | 1,173 | 1,348 | +142 | +11.8 | 215,300 |
| 3/15 | 1,208 | 1,278 | 1,193 | 1,206 | -2 | -0.2 | 12,800 |
| 3/8 | 1,259 | 1,259 | 1,177 | 1,208 | -51 | -4.1 | 11,800 |
| 3/1 | 1,133 | 1,260 | 1,133 | 1,259 | +144 | +12.9 | 18,000 |
| 2/22 | 1,160 | 1,162 | 1,070 | 1,115 | -51 | -4.4 | 44,100 |
| 2/16 | 1,252 | 1,252 | 1,160 | 1,166 | -86 | -6.9 | 41,900 |
| 2/9 | 1,270 | 1,290 | 1,252 | 1,252 | -21 | -1.7 | 30,600 |
| 2/2 | 1,510 | 1,550 | 1,255 | 1,273 | -227 | -15.1 | 113,400 |
| 1/26 | 1,451 | 1,500 | 1,451 | 1,500 | +51 | +3.5 | 56,300 |
| 1/19 | 1,318 | 1,489 | 1,318 | 1,449 | +138 | +10.5 | 64,100 |
| 1/12 | 1,298 | 1,313 | 1,294 | 1,311 | +21 | +1.6 | 32,500 |
| 1/5 | 1,270 | 1,290 | 1,260 | 1,290 | +17 | +1.3 | 18,700 |
| 12/29 | 1,240 | 1,273 | 1,210 | 1,273 | +55 | +4.5 | 31,700 |
| 12/22 | 1,257 | 1,260 | 1,201 | 1,218 | -47 | -3.7 | 18,800 |
| 12/15 | 1,297 | 1,297 | 1,249 | 1,265 | -15 | -1.2 | 19,000 |
| 12/8 | 1,248 | 1,300 | 1,229 | 1,280 | +33 | +2.7 | 15,900 |
| 12/1 | 1,228 | 1,247 | 1,197 | 1,247 | +19 | +1.6 | 18,900 |
| 11/24 | 1,184 | 1,243 | 1,183 | 1,228 | +46 | +3.9 | 12,600 |
| 11/17 | 1,167 | 1,195 | 1,166 | 1,182 | +16 | +1.4 | 15,600 |
| 11/10 | 1,162 | 1,181 | 1,150 | 1,166 | +16 | +1.4 | 11,900 |
| 11/2 | 1,119 | 1,158 | 1,101 | 1,150 | +33 | +3.0 | 8,300 |
| 10/27 | 1,103 | 1,118 | 1,090 | 1,117 | +22 | +2.0 | 7,800 |
| 10/20 | 1,099 | 1,100 | 1,089 | 1,095 | -5 | -0.5 | 9,900 |
| 10/13 | 1,086 | 1,119 | 1,084 | 1,100 | +19 | +1.8 | 8,300 |
| 10/6 | 1,100 | 1,118 | 1,074 | 1,081 | 0 | 0.0 | 12,100 |
▶︎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