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
842
円
(21:29)
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 879 | 898 | 837 | 881 | +5 | +0.6 | 1,209,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/02 | 2,640 | 2,640 | 2,200 | 2,293 | -347 | -13.1 | 7,082,364 |
| 07/01 | 2,353 | 2,660 | 2,266 | 2,640 | +307 | +13.2 | 10,410,998 |
| 06/12 | 2,153 | 2,360 | 1,843 | 2,333 | +180 | +8.4 | 21,163,543 |
| 06/11 | 1,680 | 2,160 | 1,670 | 2,153 | +447 | +26.2 | 4,659,727 |
| 06/10 | 1,666 | 1,773 | 1,466 | 1,706 | +60 | +3.7 | 2,537,537 |
| 06/09 | 1,850 | 1,923 | 1,540 | 1,646 | -200 | -10.8 | 2,518,937 |
| 06/08 | 1,713 | 1,966 | 1,630 | 1,846 | +120 | +7.0 | 3,161,684 |
| 06/07 | 1,823 | 1,986 | 1,456 | 1,726 | -104 | -5.7 | 4,472,677 |
| 06/06 | 1,640 | 1,860 | 1,273 | 1,830 | +210 | +13.0 | 4,244,679 |
| 06/05 | 2,066 | 2,160 | 1,610 | 1,620 | -433 | -21.1 | 2,630,237 |
| 06/04 | 2,326 | 2,373 | 1,993 | 2,053 | -253 | -11.0 | 2,615,837 |
| 06/03 | 2,500 | 2,500 | 2,133 | 2,306 | -260 | -10.1 | 3,808,481 |
| 06/02 | 2,520 | 2,666 | 1,870 | 2,566 | +80 | +3.2 | 3,736,931 |
| 06/01 | 2,880 | 3,053 | 2,386 | 2,486 | -340 | -12.0 | 1,737,441 |
| 05/12 | 2,606 | 2,906 | 2,466 | 2,826 | +160 | +6.0 | 2,631,887 |
| 05/11 | 2,113 | 2,720 | 2,086 | 2,666 | +600 | +29.0 | 2,764,636 |
| 05/10 | 1,636 | 2,113 | 1,633 | 2,066 | +406 | +24.5 | 2,122,339 |
| 05/09 | 1,426 | 1,660 | 1,363 | 1,660 | +254 | +18.1 | 1,052,095 |
| 05/08 | 1,246 | 1,463 | 1,246 | 1,406 | +161 | +12.9 | 1,756,041 |
| 05/07 | 1,173 | 1,255 | 1,100 | 1,245 | +67 | +5.7 | 1,075,495 |
| 05/06 | 1,079 | 1,218 | 1,070 | 1,178 | +96 | +8.9 | 1,549,492 |
| 05/05 | 1,060 | 1,131 | 1,041 | 1,082 | +22 | +2.1 | 529,797 |
| 05/04 | 1,066 | 1,076 | 1,012 | 1,060 | +5 | +0.5 | 646,797 |
| 05/03 | 1,033 | 1,100 | 993 | 1,055 | +9 | +0.9 | 1,263,294 |
| 05/02 | 870 | 1,066 | 868 | 1,046 | +173 | +19.8 | 1,678,792 |
| 05/01 | 866 | 873 | 840 | 873 | +7 | +0.8 | 469,498 |
| 04/12 | 830 | 893 | 830 | 866 | +23 | +2.7 | 673,347 |
| 04/11 | 874 | 888 | 800 | 843 | -43 | -4.9 | 344,248 |
| 04/10 | 826 | 889 | 823 | 886 | +53 | +6.4 | 934,945 |
| 04/09 | 842 | 846 | 805 | 833 | -1 | -0.1 | 317,098 |
▶︎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
