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
877.5
円
(13:44)
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 | 852 | 878 | -15 | -1.7 | 1,516,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 1,200 | 1,258 | 1,180 | 1,223 | +33 | +2.8 | 2,522,537 |
| 16/09 | 1,125 | 1,216 | 1,121 | 1,190 | +79 | +7.1 | 2,820,736 |
| 16/08 | 1,250 | 1,280 | 1,065 | 1,111 | -139 | -11.1 | 3,682,931 |
| 16/07 | 1,344 | 1,520 | 1,200 | 1,250 | -78 | -5.9 | 4,108,929 |
| 16/06 | 1,733 | 1,746 | 1,154 | 1,328 | -405 | -23.4 | 3,820,481 |
| 16/05 | 1,529 | 1,877 | 1,507 | 1,733 | +163 | +10.4 | 4,526,077 |
| 16/04 | 1,522 | 1,656 | 1,380 | 1,570 | +63 | +4.2 | 4,629,277 |
| 16/03 | 1,230 | 1,584 | 1,208 | 1,507 | +291 | +23.9 | 3,281,383 |
| 16/02 | 1,532 | 1,586 | 1,126 | 1,216 | -429 | -26.1 | 3,699,581 |
| 16/01 | 1,641 | 1,677 | 1,420 | 1,645 | -3 | -0.2 | 4,515,277 |
| 15/12 | 1,499 | 1,726 | 1,417 | 1,648 | +148 | +9.9 | 4,091,229 |
| 15/11 | 1,166 | 1,565 | 1,147 | 1,500 | +320 | +27.1 | 3,426,733 |
| 15/10 | 1,087 | 1,214 | 1,065 | 1,180 | +106 | +9.9 | 1,401,743 |
| 15/09 | 1,046 | 1,130 | 902 | 1,074 | +26 | +2.5 | 1,655,842 |
| 15/08 | 1,113 | 1,232 | 967 | 1,048 | -62 | -5.6 | 1,702,941 |
| 15/07 | 1,073 | 1,117 | 957 | 1,110 | +42 | +3.9 | 1,078,495 |
| 15/06 | 1,070 | 1,164 | 1,046 | 1,068 | -14 | -1.3 | 1,387,193 |
| 15/05 | 983 | 1,172 | 963 | 1,082 | +99 | +10.1 | 2,561,087 |
| 15/04 | 973 | 1,012 | 930 | 983 | -5 | -0.5 | 1,271,994 |
| 15/03 | 1,000 | 1,039 | 953 | 988 | -13 | -1.3 | 1,172,094 |
| 15/02 | 968 | 1,062 | 940 | 1,001 | -14 | -1.4 | 1,746,141 |
| 15/01 | 919 | 1,033 | 894 | 1,015 | +93 | +10.1 | 1,757,241 |
| 14/12 | 911 | 936 | 860 | 922 | +6 | +0.7 | 2,084,540 |
| 14/11 | 927 | 938 | 881 | 916 | +9 | +1.0 | 1,671,892 |
| 14/10 | 871 | 909 | 750 | 907 | +41 | +4.7 | 2,557,487 |
| 14/09 | 802 | 903 | 786 | 866 | +56 | +6.9 | 1,953,890 |
| 14/08 | 782 | 827 | 750 | 810 | +8 | +1.0 | 1,321,943 |
| 14/07 | 779 | 805 | 749 | 802 | +28 | +3.6 | 1,580,392 |
| 14/06 | 726 | 791 | 723 | 774 | +53 | +7.4 | 2,589,437 |
| 14/05 | 692 | 740 | 667 | 721 | +26 | +3.7 | 2,280,439 |
▶︎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