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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 699 | 716 | 680 | 689 | -19 | -2.7 | 20,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,103 | 1,469 | 1,103 | 1,315 | +195 | +17.4 | 73,200 |
| 4/10 | 1,125 | 1,188 | 1,100 | 1,120 | -30 | -2.6 | 37,800 |
| 4/3 | 1,174 | 1,274 | 1,132 | 1,150 | -20 | -1.7 | 42,600 |
| 3/27 | 1,375 | 1,375 | 1,165 | 1,170 | -230 | -16.4 | 102,600 |
| 3/19 | 1,250 | 1,442 | 1,250 | 1,400 | +130 | +10.2 | 15,400 |
| 3/13 | 1,363 | 1,595 | 1,200 | 1,270 | -287 | -18.4 | 38,200 |
| 3/6 | 1,370 | 1,667 | 1,367 | 1,557 | +167 | +12.0 | 22,400 |
| 2/28 | 1,585 | 1,587 | 1,376 | 1,390 | -242 | -14.8 | 27,200 |
| 2/21 | 1,790 | 1,837 | 1,632 | 1,632 | -228 | -12.3 | 31,200 |
| 2/14 | 1,877 | 1,880 | 1,825 | 1,860 | +25 | +1.4 | 11,000 |
| 2/7 | 1,812 | 1,882 | 1,782 | 1,835 | +23 | +1.3 | 6,600 |
| 1/31 | 2,035 | 2,035 | 1,810 | 1,812 | -223 | -11.0 | 11,600 |
| 1/24 | 2,115 | 2,115 | 2,025 | 2,035 | -80 | -3.8 | 12,400 |
| 1/17 | 2,155 | 2,155 | 2,065 | 2,115 | -25 | -1.2 | 13,000 |
| 1/10 | 2,237 | 2,237 | 2,100 | 2,140 | -62 | -2.8 | 15,400 |
| 12/30 | 2,170 | 2,240 | 2,170 | 2,202 | +32 | +1.5 | 2,000 |
| 12/27 | 2,220 | 2,220 | 2,095 | 2,170 | -70 | -3.1 | 22,000 |
| 12/20 | 2,382 | 2,387 | 2,240 | 2,240 | -2 | -0.1 | 11,400 |
| 12/13 | 2,352 | 2,370 | 2,242 | 2,242 | -110 | -4.7 | 17,800 |
| 12/6 | 2,400 | 2,410 | 2,327 | 2,352 | -18 | -0.8 | 20,400 |
| 11/29 | 2,210 | 2,385 | 2,200 | 2,370 | +155 | +7.0 | 41,600 |
| 11/22 | 2,150 | 2,220 | 2,145 | 2,215 | +93 | +4.4 | 22,600 |
| 11/15 | 2,052 | 2,125 | 1,962 | 2,122 | -35 | -1.6 | 27,800 |
| 11/8 | 2,215 | 2,215 | 2,127 | 2,157 | -43 | -2.0 | 11,400 |
| 11/1 | 2,180 | 2,210 | 2,152 | 2,200 | +20 | +0.9 | 9,600 |
| 10/25 | 2,102 | 2,210 | 2,050 | 2,180 | +78 | +3.7 | 20,600 |
| 10/18 | 2,012 | 2,127 | 1,947 | 2,102 | +157 | +8.1 | 17,200 |
| 10/11 | 2,105 | 2,105 | 1,945 | 1,945 | -160 | -7.6 | 22,400 |
| 10/4 | 2,100 | 2,155 | 2,060 | 2,105 | +5 | +0.2 | 15,600 |
| 9/27 | 2,155 | 2,210 | 2,092 | 2,100 | -90 | -4.1 | 8,000 |
▶︎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
