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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,318 | 1,318 | 1,188 | 1,219 | -52 | -4.1 | 26,700 |
| 12/30 | 1,236 | 1,271 | 1,158 | 1,271 | +35 | +2.8 | 65,400 |
| 12/24 | 1,260 | 1,308 | 1,210 | 1,236 | -25 | -2.0 | 59,300 |
| 12/17 | 1,320 | 1,343 | 1,229 | 1,261 | -50 | -3.8 | 70,400 |
| 12/10 | 1,366 | 1,406 | 1,278 | 1,311 | -55 | -4.0 | 89,800 |
| 12/3 | 1,399 | 1,434 | 1,307 | 1,366 | -72 | -5.0 | 132,200 |
| 11/26 | 1,375 | 1,495 | 1,366 | 1,438 | +53 | +3.8 | 120,700 |
| 11/19 | 1,438 | 1,497 | 1,350 | 1,385 | -453 | -24.7 | 505,000 |
| 11/12 | 1,975 | 1,975 | 1,814 | 1,838 | -138 | -7.0 | 50,300 |
| 11/5 | 1,976 | 2,010 | 1,929 | 1,976 | +22 | +1.1 | 40,600 |
| 10/29 | 1,919 | 2,013 | 1,870 | 1,954 | +28 | +1.5 | 165,400 |
| 10/22 | 1,982 | 1,999 | 1,900 | 1,926 | -35 | -1.8 | 79,400 |
| 10/15 | 1,950 | 1,999 | 1,849 | 1,961 | -25 | -1.3 | 50,800 |
| 10/8 | 2,049 | 2,069 | 1,792 | 1,986 | -45 | -2.2 | 131,200 |
| 10/1 | 2,075 | 2,182 | 1,960 | 2,031 | +76 | +3.9 | 181,800 |
| 9/24 | 1,869 | 1,960 | 1,803 | 1,955 | +6 | +0.3 | 44,300 |
| 9/17 | 1,775 | 2,039 | 1,750 | 1,949 | +174 | +9.8 | 115,600 |
| 9/10 | 1,782 | 1,858 | 1,722 | 1,775 | -7 | -0.4 | 87,900 |
| 9/3 | 1,738 | 1,829 | 1,685 | 1,782 | +68 | +4.0 | 47,700 |
| 8/27 | 1,573 | 1,738 | 1,560 | 1,714 | +148 | +9.5 | 54,500 |
| 8/20 | 1,890 | 1,891 | 1,553 | 1,566 | -303 | -16.2 | 301,400 |
| 8/13 | 1,623 | 1,877 | 1,578 | 1,869 | +246 | +15.2 | 185,200 |
| 8/6 | 1,665 | 1,698 | 1,581 | 1,623 | -55 | -3.3 | 116,100 |
| 7/30 | 1,714 | 1,733 | 1,646 | 1,678 | -40 | -2.3 | 112,700 |
| 7/21 | 1,782 | 1,782 | 1,687 | 1,718 | -64 | -3.6 | 66,100 |
| 7/16 | 1,888 | 1,890 | 1,770 | 1,782 | -101 | -5.4 | 94,600 |
| 7/9 | 1,909 | 1,949 | 1,797 | 1,883 | -30 | -1.6 | 197,800 |
| 7/2 | 1,692 | 1,928 | 1,692 | 1,913 | +231 | +13.7 | 216,100 |
| 6/25 | 1,732 | 1,761 | 1,632 | 1,682 | -128 | -7.1 | 142,300 |
| 6/18 | 1,724 | 1,893 | 1,704 | 1,810 | +125 | +7.4 | 336,700 |
▶︎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
