！決算発表予定日 2024/05/13
4387東証G信用
業種 情報・通信業
ＺＵＵ 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 |
|---|---|
| 1,371 (24/02/22) | 500 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,371 (24/02/22) | 665 (24/01/04) |
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 | 1,070 | 1,099 | 1,065 | 1,099 | +21 | +2.0 | 2,200 |
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 | 1,210 | 1,210 | 1,178 | 1,183 | -36 | -3.0 | 4,800 |
| 3/18 | 1,198 | 1,224 | 1,193 | 1,219 | +12 | +1.0 | 4,300 |
| 3/15 | 1,169 | 1,240 | 1,162 | 1,207 | +38 | +3.3 | 18,200 |
| 3/14 | 1,176 | 1,192 | 1,143 | 1,169 | -7 | -0.6 | 13,400 |
| 3/13 | 1,199 | 1,199 | 1,146 | 1,176 | -24 | -2.0 | 10,500 |
| 3/12 | 1,100 | 1,220 | 1,090 | 1,200 | +83 | +7.4 | 25,100 |
| 3/11 | 1,115 | 1,130 | 1,100 | 1,117 | -16 | -1.4 | 7,700 |
| 3/8 | 1,133 | 1,150 | 1,085 | 1,133 | +17 | +1.5 | 20,600 |
| 3/7 | 1,144 | 1,146 | 1,102 | 1,116 | -34 | -3.0 | 16,200 |
| 3/6 | 1,118 | 1,150 | 1,095 | 1,150 | +32 | +2.9 | 15,400 |
| 3/5 | 1,113 | 1,125 | 1,100 | 1,118 | +3 | +0.3 | 9,400 |
| 3/4 | 1,101 | 1,122 | 1,096 | 1,115 | -13 | -1.2 | 21,200 |
| 3/1 | 1,113 | 1,131 | 1,103 | 1,128 | +16 | +1.4 | 3,600 |
| 2/29 | 1,114 | 1,131 | 1,097 | 1,112 | -2 | -0.2 | 7,500 |
| 2/28 | 1,125 | 1,147 | 1,100 | 1,114 | -8 | -0.7 | 8,700 |
| 2/27 | 1,096 | 1,165 | 1,071 | 1,122 | +29 | +2.7 | 25,300 |
| 2/26 | 1,100 | 1,111 | 1,050 | 1,093 | +10 | +0.9 | 48,000 |
| 2/22 | 1,130 | 1,371 | 1,021 | 1,083 | +12 | +1.1 | 422,700 |
| 2/21 | 1,115 | 1,180 | 1,071 | 1,071 | -29 | -2.6 | 43,900 |
| 2/20 | 1,180 | 1,210 | 1,054 | 1,100 | -24 | -2.1 | 106,500 |
| 2/19 | 979 | 1,124 | 979 | 1,124 | +150 | +15.4 | 47,600 |
| 2/16 | 972 | 989 | 941 | 974 | -5 | -0.5 | 28,600 |
| 2/15 | 930 | 979 | 857 | 979 | +78 | +8.7 | 72,600 |
| 2/14 | 811 | 901 | 801 | 901 | +150 | +20.0 | 31,400 |
| 2/13 | 759 | 759 | 739 | 751 | -9 | -1.2 | 8,800 |
| 2/9 | 744 | 760 | 738 | 760 | +16 | +2.2 | 3,700 |
| 2/8 | 760 | 760 | 742 | 744 | -15 | -2.0 | 3,100 |
| 2/7 | 726 | 761 | 726 | 759 | +19 | +2.6 | 3,400 |
| 2/6 | 753 | 753 | 740 | 740 | -23 | -3.0 | 2,400 |
| 2/5 | 755 | 763 | 749 | 763 | +6 | +0.8 | 2,000 |
▶︎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