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15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) | 624 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,371 (24/02/22) | 635 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 699 | 716 | 690 | 702 | -6 | -0.9 | 22,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,248 | 1,248 | 1,085 | 1,130 | -118 | -9.5 | 14,300 |
| 2/24 | 1,072 | 1,266 | 1,052 | 1,248 | +203 | +19.4 | 75,400 |
| 2/17 | 1,051 | 1,082 | 993 | 1,045 | -25 | -2.3 | 21,200 |
| 2/10 | 1,106 | 1,120 | 1,042 | 1,070 | -36 | -3.3 | 15,000 |
| 2/3 | 1,043 | 1,109 | 1,040 | 1,106 | +63 | +6.0 | 28,700 |
| 1/27 | 1,000 | 1,065 | 997 | 1,043 | +47 | +4.7 | 14,100 |
| 1/20 | 961 | 996 | 951 | 996 | +24 | +2.5 | 11,500 |
| 1/13 | 960 | 972 | 950 | 972 | +14 | +1.5 | 7,800 |
| 1/6 | 977 | 977 | 933 | 958 | -4 | -0.4 | 7,200 |
| 12/30 | 954 | 1,074 | 924 | 962 | +8 | +0.8 | 108,900 |
| 12/23 | 1,000 | 1,011 | 931 | 954 | -46 | -4.6 | 21,500 |
| 12/16 | 1,001 | 1,036 | 990 | 1,000 | -5 | -0.5 | 13,300 |
| 12/9 | 995 | 1,014 | 980 | 1,005 | +3 | +0.3 | 18,200 |
| 12/2 | 1,024 | 1,024 | 995 | 1,002 | -10 | -1.0 | 9,500 |
| 11/25 | 1,005 | 1,026 | 1,003 | 1,012 | +2 | +0.2 | 12,900 |
| 11/18 | 1,097 | 1,097 | 999 | 1,010 | -57 | -5.3 | 24,500 |
| 11/11 | 1,000 | 1,067 | 995 | 1,067 | +66 | +6.6 | 18,100 |
| 11/4 | 1,011 | 1,033 | 982 | 1,001 | -40 | -3.8 | 12,600 |
| 10/28 | 1,005 | 1,051 | 992 | 1,041 | +41 | +4.1 | 26,500 |
| 10/21 | 993 | 1,012 | 983 | 1,000 | +7 | +0.7 | 10,300 |
| 10/14 | 1,002 | 1,013 | 989 | 993 | -12 | -1.2 | 14,700 |
| 10/7 | 990 | 1,036 | 983 | 1,005 | +3 | +0.3 | 13,300 |
| 9/30 | 1,025 | 1,034 | 982 | 1,002 | -36 | -3.5 | 28,200 |
| 9/22 | 1,053 | 1,073 | 1,030 | 1,038 | -13 | -1.2 | 12,400 |
| 9/16 | 1,101 | 1,117 | 1,045 | 1,051 | -49 | -4.5 | 33,900 |
| 9/9 | 1,091 | 1,188 | 1,025 | 1,100 | -14 | -1.3 | 222,600 |
| 9/2 | 1,000 | 1,598 | 1,000 | 1,114 | +108 | +10.7 | 1,552,200 |
| 8/26 | 1,006 | 1,050 | 998 | 1,006 | 0 | 0.0 | 23,100 |
| 8/19 | 1,009 | 1,048 | 1,001 | 1,006 | -27 | -2.6 | 43,100 |
| 8/12 | 1,050 | 1,109 | 1,031 | 1,033 | -16 | -1.5 | 11,400 |
▶︎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
