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
807
円
(10:01)
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 | 805 | 811 | 0 | 0.0 | 968,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 872 | 932 | 803 | 892 | +20 | +2.3 | 2,478,588 |
| 09/09 | 837 | 892 | 804 | 872 | +35 | +4.2 | 2,195,689 |
| 09/08 | 932 | 938 | 800 | 837 | -77 | -8.4 | 2,284,938 |
| 09/07 | 939 | 966 | 851 | 914 | -38 | -4.0 | 1,830,141 |
| 09/06 | 914 | 1,012 | 901 | 952 | +32 | +3.5 | 2,119,339 |
| 09/05 | 839 | 973 | 828 | 920 | +71 | +8.4 | 2,179,039 |
| 09/04 | 692 | 850 | 680 | 849 | +145 | +20.6 | 2,097,739 |
| 09/03 | 579 | 766 | 560 | 704 | +112 | +18.9 | 3,441,283 |
| 09/02 | 592 | 601 | 524 | 592 | -36 | -5.7 | 3,093,434 |
| 09/01 | 727 | 746 | 553 | 628 | -98 | -13.5 | 3,118,484 |
| 08/12 | 632 | 726 | 576 | 726 | +100 | +16.0 | 2,961,435 |
| 08/11 | 590 | 658 | 526 | 626 | +82 | +15.1 | 4,036,030 |
| 08/10 | 840 | 860 | 466 | 544 | -287 | -34.5 | 4,326,278 |
| 08/09 | 1,050 | 1,060 | 800 | 831 | -239 | -22.3 | 4,034,830 |
| 08/08 | 1,199 | 1,200 | 1,033 | 1,070 | -123 | -10.3 | 3,569,682 |
| 08/07 | 1,160 | 1,229 | 1,102 | 1,193 | +30 | +2.6 | 5,350,023 |
| 08/06 | 1,383 | 1,393 | 1,139 | 1,163 | -210 | -15.3 | 4,804,926 |
| 08/05 | 1,516 | 1,600 | 1,322 | 1,373 | -160 | -10.4 | 3,644,382 |
| 08/04 | 1,373 | 1,553 | 1,314 | 1,533 | +160 | +11.7 | 3,654,132 |
| 08/03 | 1,616 | 1,720 | 1,134 | 1,373 | -323 | -19.0 | 7,598,512 |
| 08/02 | 2,166 | 2,173 | 1,646 | 1,696 | -570 | -25.2 | 6,275,218 |
| 08/01 | 2,340 | 2,413 | 1,933 | 2,266 | -107 | -4.5 | 4,073,529 |
| 07/12 | 2,333 | 2,473 | 2,060 | 2,373 | +47 | +2.0 | 4,599,127 |
| 07/11 | 2,346 | 2,440 | 1,973 | 2,326 | +46 | +2.0 | 8,220,709 |
| 07/10 | 1,913 | 2,446 | 1,873 | 2,280 | +360 | +18.8 | 7,067,364 |
| 07/09 | 1,896 | 1,940 | 1,580 | 1,920 | +37 | +2.0 | 5,353,473 |
| 07/08 | 2,026 | 2,326 | 1,813 | 1,883 | -163 | -8.0 | 8,818,456 |
| 07/07 | 2,180 | 2,226 | 1,930 | 2,046 | -107 | -5.0 | 6,951,865 |
| 07/06 | 2,146 | 2,233 | 2,020 | 2,153 | 0 | 0.0 | 6,018,270 |
| 07/05 | 2,253 | 2,306 | 2,020 | 2,153 | -87 | -3.9 | 7,530,862 |
▶︎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
