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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,779 | 2,200 | 1,753 | 1,823 | +66 | +3.8 | 303,300 |
| 11/6 | 1,697 | 1,790 | 1,620 | 1,757 | +92 | +5.5 | 26,700 |
| 10/30 | 1,939 | 1,939 | 1,607 | 1,665 | -237 | -12.5 | 58,300 |
| 10/23 | 1,883 | 1,958 | 1,790 | 1,902 | -58 | -3.0 | 85,700 |
| 10/16 | 1,924 | 1,999 | 1,739 | 1,960 | +55 | +2.9 | 113,200 |
| 10/9 | 2,051 | 2,114 | 1,880 | 1,905 | -116 | -5.7 | 69,000 |
| 10/2 | 2,032 | 2,135 | 2,000 | 2,021 | -29 | -1.4 | 38,100 |
| 9/25 | 2,105 | 2,145 | 1,965 | 2,050 | -55 | -2.6 | 56,600 |
| 9/18 | 1,950 | 2,140 | 1,925 | 2,105 | +178 | +9.2 | 82,800 |
| 9/11 | 2,022 | 2,022 | 1,867 | 1,927 | -33 | -1.7 | 39,600 |
| 9/4 | 1,972 | 2,040 | 1,927 | 1,960 | -15 | -0.8 | 63,800 |
| 8/28 | 2,130 | 2,210 | 1,942 | 1,975 | -120 | -5.7 | 221,200 |
| 8/21 | 1,927 | 2,135 | 1,905 | 2,095 | -100 | -4.6 | 137,200 |
| 8/14 | 2,302 | 2,302 | 2,115 | 2,195 | -87 | -3.8 | 68,400 |
| 8/7 | 2,140 | 2,317 | 2,140 | 2,282 | +190 | +9.1 | 46,200 |
| 7/31 | 2,245 | 2,465 | 2,092 | 2,092 | -188 | -8.3 | 85,200 |
| 7/22 | 2,350 | 2,390 | 2,247 | 2,280 | -55 | -2.4 | 18,200 |
| 7/17 | 2,375 | 2,477 | 2,327 | 2,335 | -40 | -1.7 | 32,600 |
| 7/10 | 2,460 | 2,525 | 2,327 | 2,375 | -135 | -5.4 | 53,600 |
| 7/3 | 2,645 | 2,760 | 2,442 | 2,510 | -220 | -8.1 | 76,000 |
| 6/26 | 2,860 | 3,020 | 2,610 | 2,730 | -170 | -5.9 | 149,600 |
| 6/19 | 2,615 | 3,095 | 2,460 | 2,900 | +300 | +11.5 | 204,800 |
| 6/12 | 2,815 | 2,895 | 2,327 | 2,600 | -175 | -6.3 | 126,400 |
| 6/5 | 2,600 | 3,100 | 2,600 | 2,775 | +525 | +23.3 | 403,200 |
| 5/29 | 2,170 | 2,295 | 2,065 | 2,250 | +150 | +7.1 | 119,400 |
| 5/22 | 1,675 | 2,192 | 1,670 | 2,100 | +460 | +28.1 | 235,400 |
| 5/15 | 1,440 | 1,792 | 1,440 | 1,640 | +250 | +18.0 | 99,000 |
| 5/8 | 1,350 | 1,399 | 1,336 | 1,390 | +43 | +3.2 | 26,600 |
| 5/1 | 1,269 | 1,363 | 1,269 | 1,347 | +90 | +7.2 | 17,800 |
| 4/24 | 1,317 | 1,387 | 1,257 | 1,257 | -58 | -4.4 | 58,800 |
▶︎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
