Zホールディングス株式会社(4689) 東証1部 情報・通信業

2020年10月28日 13:54現在 現在値 741.0 前日比 +12.0(+1.65 %)

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
2020/10/28726.0751.0725.0741.014,604,300
2020/10/27687.0730.0684.0729.028,522,500
2020/10/26710.0715.0693.0699.019,883,400
2020/10/23737.0738.0712.0722.021,357,900
2020/10/22753.0754.0739.0745.015,343,500
2020/10/21764.0770.0755.0756.015,697,800
2020/10/20762.0770.0756.0770.012,960,600
2020/10/19748.0769.0743.0765.014,689,300
2020/10/16768.0771.0748.0758.018,280,200
2020/10/15786.0789.0760.0766.025,053,800
2020/10/14780.0790.0779.0790.020,384,000
2020/10/13781.0792.0766.0783.028,052,000
2020/10/12776.0781.0759.0778.017,650,200
2020/10/09766.0775.0756.0767.022,184,800
2020/10/08750.0766.0737.0760.021,476,400
2020/10/07721.0746.0719.0745.023,868,900
2020/10/06726.0732.0713.0717.022,752,700
2020/10/05718.0730.0707.0729.018,168,200
2020/10/02719.0740.0696.0707.042,240,700
2020/10/01-----
2020/09/30714.0725.0699.0699.024,406,100
2020/09/29698.0716.0690.0710.022,930,900
2020/09/28684.0698.0682.0698.030,038,900
2020/09/25668.0675.0656.0665.027,585,800
2020/09/24684.0686.0658.0659.017,022,600
2020/09/23673.0694.0672.0690.019,006,800
2020/09/18679.0685.0675.0680.025,825,300
2020/09/17664.0676.0658.0675.021,817,900
2020/09/16660.0670.0658.0667.017,042,700
2020/09/15656.0662.0653.0660.016,677,800
1〜30件/全64件

TOP