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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,030 | 1,079 | 1,020 | 1,049 | +25 | +2.4 | 19,100 |
| 7/29 | 1,061 | 1,100 | 1,002 | 1,024 | -48 | -4.5 | 45,600 |
| 7/22 | 1,034 | 1,152 | 1,009 | 1,072 | +8 | +0.8 | 25,900 |
| 7/15 | 1,089 | 1,116 | 1,032 | 1,064 | -24 | -2.2 | 18,700 |
| 7/8 | 1,100 | 1,134 | 1,086 | 1,088 | -12 | -1.1 | 12,500 |
| 7/1 | 1,136 | 1,158 | 1,078 | 1,100 | +11 | +1.0 | 20,000 |
| 6/24 | 1,078 | 1,130 | 1,022 | 1,089 | +11 | +1.0 | 22,800 |
| 6/17 | 1,164 | 1,210 | 1,040 | 1,078 | -132 | -10.9 | 39,300 |
| 6/10 | 1,200 | 1,249 | 1,164 | 1,210 | +11 | +0.9 | 35,600 |
| 6/3 | 1,092 | 1,235 | 1,065 | 1,199 | +124 | +11.5 | 70,900 |
| 5/27 | 1,140 | 1,150 | 1,022 | 1,075 | -48 | -4.3 | 72,100 |
| 5/20 | 1,530 | 1,590 | 1,085 | 1,123 | -647 | -36.6 | 142,100 |
| 5/13 | 1,687 | 1,789 | 1,620 | 1,770 | +60 | +3.5 | 74,400 |
| 5/6 | 1,748 | 1,748 | 1,646 | 1,710 | -73 | -4.1 | 9,400 |
| 4/28 | 1,710 | 1,785 | 1,626 | 1,783 | +94 | +5.6 | 23,000 |
| 4/22 | 1,719 | 1,862 | 1,686 | 1,689 | -31 | -1.8 | 45,000 |
| 4/15 | 1,683 | 1,759 | 1,620 | 1,720 | +20 | +1.2 | 37,300 |
| 4/8 | 1,667 | 1,750 | 1,638 | 1,700 | +11 | +0.7 | 17,800 |
| 4/1 | 1,507 | 1,739 | 1,419 | 1,689 | +159 | +10.4 | 34,200 |
| 3/25 | 1,458 | 1,530 | 1,356 | 1,530 | +72 | +4.9 | 29,500 |
| 3/18 | 1,265 | 1,500 | 1,212 | 1,458 | +197 | +15.6 | 78,200 |
| 3/11 | 1,250 | 1,281 | 1,174 | 1,261 | +11 | +0.9 | 49,800 |
| 3/4 | 1,215 | 1,259 | 1,179 | 1,250 | +35 | +2.9 | 28,300 |
| 2/25 | 1,144 | 1,245 | 1,115 | 1,215 | +57 | +4.9 | 45,100 |
| 2/18 | 1,180 | 1,251 | 991 | 1,158 | -54 | -4.5 | 204,300 |
| 2/10 | 1,231 | 1,330 | 1,160 | 1,212 | -13 | -1.1 | 228,200 |
| 2/4 | 1,190 | 1,233 | 1,155 | 1,225 | +35 | +2.9 | 75,400 |
| 1/28 | 1,199 | 1,227 | 1,135 | 1,190 | -10 | -0.8 | 80,900 |
| 1/21 | 1,220 | 1,263 | 1,150 | 1,200 | -27 | -2.2 | 35,500 |
| 1/14 | 1,211 | 1,245 | 1,190 | 1,227 | +8 | +0.7 | 22,000 |
▶︎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
