9474東証P貸借
業種 情報・通信業
ゼンリン 株価時系列データ
PTS
813.3
円
(13:51)
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 |
|---|---|
| 1,016 (24/07/30) | 796 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,016 (24/07/30) | 796 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 809 | 840 | 806 | 814 | +3 | +0.4 | 764,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,000 | 1,022 | 901 | 944 | -53 | -5.3 | 1,407,700 |
| 22/03 | 1,109 | 1,109 | 982 | 997 | -116 | -10.4 | 1,649,000 |
| 22/02 | 958 | 1,115 | 956 | 1,113 | +155 | +16.2 | 1,694,600 |
| 22/01 | 1,008 | 1,054 | 912 | 958 | -35 | -3.5 | 1,235,200 |
| 21/12 | 927 | 1,010 | 922 | 993 | +58 | +6.2 | 1,672,900 |
| 21/11 | 1,067 | 1,094 | 931 | 935 | -113 | -10.8 | 1,983,000 |
| 21/10 | 1,074 | 1,081 | 1,001 | 1,048 | -30 | -2.8 | 2,094,900 |
| 21/09 | 1,039 | 1,126 | 1,036 | 1,078 | +37 | +3.6 | 1,402,900 |
| 21/08 | 1,094 | 1,123 | 1,002 | 1,041 | -39 | -3.6 | 1,347,900 |
| 21/07 | 1,139 | 1,165 | 1,074 | 1,080 | -59 | -5.2 | 1,535,500 |
| 21/06 | 1,170 | 1,195 | 1,116 | 1,139 | -26 | -2.2 | 1,899,100 |
| 21/05 | 1,162 | 1,195 | 1,097 | 1,165 | +12 | +1.0 | 2,324,700 |
| 21/04 | 1,338 | 1,391 | 1,152 | 1,153 | -172 | -13.0 | 2,006,800 |
| 21/03 | 1,318 | 1,465 | 1,255 | 1,325 | +10 | +0.8 | 2,211,400 |
| 21/02 | 1,224 | 1,433 | 1,220 | 1,315 | +85 | +6.9 | 2,182,000 |
| 21/01 | 1,261 | 1,282 | 1,160 | 1,230 | -31 | -2.5 | 2,479,300 |
| 20/12 | 1,285 | 1,323 | 1,220 | 1,261 | -35 | -2.7 | 2,732,700 |
| 20/11 | 1,153 | 1,366 | 1,152 | 1,296 | +155 | +13.6 | 2,686,800 |
| 20/10 | 1,142 | 1,303 | 1,112 | 1,141 | +16 | +1.4 | 3,345,700 |
| 20/09 | 1,110 | 1,175 | 1,087 | 1,125 | +14 | +1.3 | 2,470,300 |
| 20/08 | 1,048 | 1,205 | 1,045 | 1,111 | +76 | +7.3 | 1,652,100 |
| 20/07 | 1,219 | 1,287 | 1,017 | 1,035 | -178 | -14.7 | 2,537,900 |
| 20/06 | 1,351 | 1,390 | 1,184 | 1,213 | -151 | -11.1 | 2,392,600 |
| 20/05 | 1,130 | 1,372 | 1,113 | 1,364 | +214 | +18.6 | 3,580,400 |
| 20/04 | 1,020 | 1,248 | 954 | 1,150 | +93 | +8.8 | 3,083,300 |
| 20/03 | 1,250 | 1,321 | 735 | 1,057 | -204 | -16.2 | 9,515,200 |
| 20/02 | 1,411 | 1,593 | 1,254 | 1,261 | -227 | -15.3 | 3,494,600 |
| 20/01 | 1,780 | 1,788 | 1,393 | 1,488 | -332 | -18.2 | 4,753,100 |
| 19/12 | 1,897 | 1,980 | 1,816 | 1,820 | -69 | -3.7 | 2,952,100 |
| 19/11 | 1,958 | 2,037 | 1,868 | 1,889 | -80 | -4.1 | 2,796,300 |
▶︎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
