個人投資家向け 株価情報NAVI

マーケット情報
日本 日経平均株価 22,451.86-21.06 (10/17 15:15)
ドル/円 米ドル/円 108.72-0.03 (10/17 20:20)

Zホールディングス株式会社(4689) 東証1部 情報・通信業

2019年10月17日 15:00現在 現在値 331.0 前日比 -2.0(-0.60 %)

時系列

右にスワイプできます
日付始値高値安値終値出来高
2019/10/01306.0339.0304.0331.0287,033,100
2019/09/01267.0325.0263.0304.0599,210,500
2019/08/01318.0325.0258.0266.0338,938,400
2019/07/01321.0341.0310.0321.0358,431,300
2019/06/01311.0323.0291.0316.0357,960,300
2019/05/01310.0341.0298.0313.0547,096,200
2019/04/01275.0307.0270.0296.0386,126,200
2019/03/01300.0302.0265.0271.0305,763,900
2019/02/01293.0333.0288.0298.0336,165,100
2019/01/01266.0304.0264.0293.0330,526,800
2018/12/01334.0337.0250.0274.0463,962,300
2018/11/01353.0354.0301.0325.0546,867,300
2018/10/01412.0415.0351.0355.0465,287,200
2018/09/01382.0415.0358.0409.0960,981,700
2018/08/01419.0437.0375.0382.0309,884,200
2018/07/01367.0429.0350.0425.0513,306,100
2018/06/01395.0398.0358.0368.0395,236,300
2018/05/01400.0416.0385.0396.0465,936,900
2018/04/01496.0503.0437.0450.0311,775,400
2018/03/01500.0532.0486.0494.0301,397,400
2018/02/01523.0544.0483.0496.0377,172,200
2018/01/01521.0549.0517.0525.0218,077,400
2017/12/01512.0531.0499.0517.0233,329,200
2017/11/01508.0523.0494.0513.0313,307,800
2017/10/01533.0548.0503.0507.0275,094,100
2017/09/01506.0538.0492.0534.0232,589,900
2017/08/01498.0528.0492.0504.0195,910,200
2017/07/01483.0513.0476.0500.0227,232,700
2017/06/01494.0503.0459.0489.0310,340,600
2017/05/01475.0510.0464.0498.0234,032,700
1〜30件/全61件
 

TOP