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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 953 (23/07/20) | 796 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 901 (24/01/09) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 885 | 888 | 861 | 867 | -26 | -2.9 | 568,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,515 | 2,678 | 2,386 | 2,420 | -31 | -1.3 | 6,139,500 |
| 19/03 | 3,055 | 3,160 | 2,413 | 2,451 | -609 | -19.9 | 8,571,600 |
| 19/02 | 2,732 | 3,160 | 2,715 | 3,060 | +308 | +11.2 | 3,355,400 |
| 19/01 | 2,278 | 2,815 | 2,262 | 2,752 | +424 | +18.2 | 3,046,700 |
| 18/12 | 2,853 | 2,909 | 2,186 | 2,328 | -489 | -17.4 | 3,260,200 |
| 18/11 | 2,793 | 2,849 | 2,530 | 2,817 | +10 | +0.4 | 3,778,200 |
| 18/10 | 3,520 | 3,675 | 2,754 | 2,807 | -713 | -20.3 | 5,692,200 |
| 18/09 | 3,390 | 3,580 | 3,165 | 3,520 | +100 | +2.9 | 3,647,500 |
| 18/08 | 3,090 | 3,470 | 2,965 | 3,420 | +370 | +12.1 | 5,032,000 |
| 18/07 | 2,690 | 3,100 | 2,535 | 3,050 | +368 | +13.7 | 3,552,100 |
| 18/06 | 2,575 | 2,717 | 2,521 | 2,682 | +106 | +4.1 | 3,156,500 |
| 18/05 | 2,399 | 2,635 | 2,383 | 2,576 | +365 | +16.5 | 4,198,000 |
| 18/04 | 2,286 | 2,302 | 2,148 | 2,211 | -36 | -1.6 | 2,183,900 |
| 18/03 | 2,300 | 2,360 | 2,100 | 2,247 | -66 | -2.9 | 4,266,931 |
| 18/02 | 2,500 | 2,520 | 2,160 | 2,313 | -183 | -7.3 | 5,163,124 |
| 18/01 | 2,573 | 2,846 | 2,483 | 2,496 | -34 | -1.3 | 6,230,519 |
| 17/12 | 2,543 | 2,590 | 2,413 | 2,530 | 0 | 0.0 | 2,881,185 |
| 17/11 | 2,400 | 2,546 | 2,313 | 2,530 | +140 | +5.9 | 3,674,531 |
| 17/10 | 2,296 | 2,516 | 2,186 | 2,390 | +110 | +4.8 | 4,897,775 |
| 17/09 | 2,253 | 2,303 | 2,086 | 2,280 | +34 | +1.5 | 2,780,836 |
| 17/08 | 2,230 | 2,366 | 2,113 | 2,246 | -17 | -0.8 | 4,061,380 |
| 17/07 | 2,173 | 2,313 | 2,080 | 2,263 | +97 | +4.5 | 5,302,323 |
| 17/06 | 1,793 | 2,183 | 1,707 | 2,166 | +367 | +20.4 | 9,701,651 |
| 17/05 | 1,393 | 1,826 | 1,391 | 1,799 | +401 | +28.7 | 7,348,763 |
| 17/04 | 1,580 | 1,609 | 1,335 | 1,398 | -180 | -11.4 | 3,454,183 |
| 17/03 | 1,512 | 1,628 | 1,470 | 1,578 | +68 | +4.5 | 3,731,831 |
| 17/02 | 1,434 | 1,548 | 1,431 | 1,510 | +50 | +3.4 | 3,646,932 |
| 17/01 | 1,432 | 1,746 | 1,381 | 1,460 | +43 | +3.0 | 13,657,731 |
| 16/12 | 1,140 | 1,453 | 1,108 | 1,417 | +282 | +24.9 | 5,919,420 |
| 16/11 | 1,200 | 1,212 | 1,095 | 1,135 | -88 | -7.2 | 3,492,282 |
▶︎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