日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ゼオン(4205)の株価時系列情報

日本ゼオン(4205)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 1,316 1,329 1,314 1,321 400,400
2024/03/28 1,317 1,338 1,315 1,315 539,200
2024/03/27 1,330 1,350 1,321 1,339 776,300
2024/03/26 1,312 1,325 1,307 1,322 656,200
2024/03/25 1,383 1,383 1,318 1,319 1,187,900
2024/03/22 1,344 1,373 1,331 1,373 1,612,000
2024/03/21 1,330 1,360 1,330 1,347 1,454,800
2024/03/19 1,325 1,338 1,309 1,326 1,190,000
2024/03/18 1,301 1,312 1,296 1,311 825,400
2024/03/15 1,290 1,304 1,284 1,302 808,600
2024/03/14 1,280 1,294 1,276 1,294 623,200
2024/03/13 1,288 1,291 1,272 1,276 808,900
2024/03/12 1,267 1,285 1,241 1,285 941,000
2024/03/11 1,250 1,265 1,243 1,259 916,800
2024/03/08 1,238 1,264 1,237 1,255 737,500
2024/03/07 1,268 1,272 1,244 1,257 764,700
2024/03/06 1,244 1,262 1,236 1,261 805,000
2024/03/05 1,261 1,261 1,242 1,253 565,600
2024/03/04 1,272 1,276 1,252 1,261 862,800
2024/03/01 1,276 1,285 1,273 1,276 516,400
2024/02/29 1,281 1,284 1,269 1,270 653,600
2024/02/28 1,296 1,297 1,280 1,282 403,200
2024/02/27 1,298 1,307 1,288 1,292 534,400
2024/02/26 1,315 1,317 1,296 1,298 513,300
2024/02/22 1,313 1,313 1,293 1,300 437,500
2024/02/21 1,285 1,316 1,285 1,310 720,600
2024/02/20 1,291 1,294 1,282 1,286 606,400
2024/02/19 1,265 1,285 1,261 1,285 1,491,000
2024/02/16 1,259 1,267 1,254 1,260 710,100
2024/02/15 1,251 1,254 1,228 1,246 781,000
2024/02/14 1,257 1,259 1,230 1,244 809,500
2024/02/13 1,262 1,276 1,254 1,273 549,500
2024/02/09 1,273 1,277 1,254 1,256 861,900
2024/02/08 1,281 1,290 1,257 1,283 720,100
2024/02/07 1,293 1,302 1,278 1,282 592,900
2024/02/06 1,301 1,307 1,291 1,298 570,400
2024/02/05 1,315 1,325 1,291 1,298 748,200
2024/02/02 1,330 1,334 1,287 1,299 1,154,500
2024/02/01 1,355 1,380 1,320 1,329 1,120,100
2024/01/31 1,329 1,347 1,317 1,346 899,100
2024/01/30 1,322 1,351 1,320 1,342 702,000
2024/01/29 1,333 1,345 1,325 1,333 559,000
2024/01/26 1,304 1,336 1,296 1,329 1,231,700
2024/01/25 1,298 1,314 1,295 1,313 445,100
2024/01/24 1,313 1,313 1,295 1,305 785,500
2024/01/23 1,291 1,308 1,282 1,301 873,700
2024/01/22 1,291 1,300 1,283 1,300 544,500
2024/01/19 1,286 1,290 1,275 1,285 528,800
2024/01/18 1,262 1,289 1,262 1,286 568,700
2024/01/17 1,287 1,301 1,266 1,266 634,800
2024/01/16 1,312 1,313 1,284 1,284 517,500
2024/01/15 1,312 1,320 1,306 1,320 428,300
2024/01/12 1,331 1,334 1,303 1,308 542,800
2024/01/11 1,325 1,331 1,315 1,316 605,700
2024/01/10 1,301 1,322 1,296 1,317 821,900
2024/01/09 1,308 1,320 1,299 1,303 661,800
2024/01/05 1,315 1,316 1,304 1,309 362,000
2024/01/04 1,284 1,322 1,276 1,320 380,800
2023/12/29 1,318 1,319 1,303 1,311 394,100
2023/12/28 1,295 1,318 1,295 1,318 254,200
2023/12/27 1,319 1,321 1,312 1,312 210,600
2023/12/26 1,301 1,309 1,293 1,307 301,000
2023/12/25 1,315 1,320 1,291 1,298 277,200
2023/12/22 1,296 1,305 1,293 1,303 379,000
2023/12/21 1,294 1,305 1,287 1,300 431,000
2023/12/20 1,308 1,332 1,308 1,324 527,600
2023/12/19 1,309 1,325 1,300 1,311 420,400
2023/12/18 1,307 1,314 1,288 1,301 554,800
2023/12/15 1,319 1,338 1,309 1,328 726,300
2023/12/14 1,330 1,336 1,302 1,311 902,300
2023/12/13 1,350 1,352 1,339 1,340 474,500
2023/12/12 1,340 1,343 1,322 1,329 513,200
2023/12/11 1,349 1,356 1,316 1,331 473,600
2023/12/08 1,343 1,344 1,321 1,328 575,400
2023/12/07 1,363 1,369 1,334 1,345 621,000
2023/12/06 1,331 1,361 1,326 1,354 607,100
2023/12/05 1,330 1,346 1,323 1,327 620,800
2023/12/04 1,334 1,356 1,317 1,321 903,500
2023/12/01 1,375 1,378 1,350 1,360 561,300
2023/11/30 1,360 1,380 1,353 1,374 712,700
2023/11/29 1,350 1,377 1,342 1,366 747,400
2023/11/28 1,325 1,347 1,321 1,340 628,100
2023/11/27 1,392 1,392 1,356 1,359 420,700
2023/11/24 1,377 1,387 1,361 1,371 944,200
2023/11/22 1,350 1,376 1,350 1,368 570,700
2023/11/21 1,349 1,364 1,340 1,359 599,400
2023/11/20 1,360 1,364 1,344 1,356 599,400
2023/11/17 1,340 1,363 1,321 1,360 617,100
2023/11/16 1,339 1,347 1,331 1,345 916,000
2023/11/15 1,349 1,354 1,338 1,340 1,382,800
2023/11/14 1,351 1,365 1,340 1,345 1,275,000
2023/11/13 1,356 1,360 1,331 1,337 782,600
2023/11/10 1,326 1,355 1,318 1,351 1,107,600
2023/11/09 1,295 1,327 1,290 1,326 809,800
2023/11/08 1,304 1,312 1,288 1,295 1,070,800
2023/11/07 1,275 1,312 1,253 1,292 1,738,800
2023/11/06 1,249 1,277 1,223 1,264 3,021,200
2023/11/02 1,268 1,272 1,209 1,220 2,850,000
2023/11/01 1,270 1,280 1,244 1,263 1,729,500
2023/10/31 1,293 1,307 1,218 1,238 2,120,500
2023/10/30 1,250 1,303 1,250 1,297 4,669,600
2023/10/27 1,505 1,510 1,478 1,493 1,568,100
2023/10/26 1,496 1,504 1,470 1,475 1,055,400
2023/10/25 1,518 1,521 1,495 1,496 500,500
2023/10/24 1,503 1,520 1,473 1,513 660,900
2023/10/23 1,514 1,523 1,501 1,502 444,400
2023/10/20 1,520 1,520 1,503 1,507 411,500
2023/10/19 1,515 1,532 1,515 1,521 343,600
2023/10/18 1,543 1,547 1,514 1,536 637,900
2023/10/17 1,555 1,559 1,535 1,540 428,200
2023/10/16 1,562 1,570 1,531 1,543 499,700
2023/10/13 1,571 1,575 1,557 1,572 733,600
2023/10/12 1,549 1,576 1,539 1,570 436,200
2023/10/11 1,556 1,556 1,535 1,545 481,800
2023/10/10 1,563 1,572 1,545 1,552 605,900
2023/10/06 1,525 1,550 1,524 1,532 654,500
2023/10/05 1,503 1,537 1,501 1,537 785,800
2023/10/04 1,504 1,517 1,494 1,495 555,100
2023/10/03 1,545 1,545 1,516 1,518 454,000
2023/10/02 1,571 1,583 1,555 1,555 658,100
2023/09/29 1,590 1,591 1,556 1,563 855,800
2023/09/28 1,610 1,610 1,561 1,572 892,900
2023/09/27 1,615 1,621 1,605 1,615 908,300
2023/09/26 1,625 1,637 1,609 1,629 667,300
2023/09/25 1,656 1,656 1,620 1,640 658,800
2023/09/22 1,650 1,654 1,635 1,646 778,800
2023/09/21 1,684 1,692 1,653 1,674 689,600
2023/09/20 1,718 1,733 1,685 1,685 754,200
2023/09/19 1,740 1,740 1,706 1,724 972,600
2023/09/15 1,724 1,750 1,705 1,732 1,382,500
2023/09/14 1,684 1,701 1,674 1,690 722,900
2023/09/13 1,649 1,681 1,631 1,668 1,238,500
2023/09/12 1,616 1,629 1,608 1,628 573,700
2023/09/11 1,616 1,621 1,594 1,608 467,500
2023/09/08 1,603 1,622 1,593 1,603 625,400
2023/09/07 1,630 1,656 1,624 1,632 710,100
2023/09/06 1,635 1,635 1,614 1,628 475,700
2023/09/05 1,637 1,640 1,613 1,635 631,600
2023/09/04 1,612 1,642 1,611 1,641 694,900
2023/09/01 1,596 1,620 1,593 1,612 429,200
2023/08/31 1,594 1,619 1,590 1,606 1,040,500
2023/08/30 1,553 1,584 1,549 1,580 559,400
2023/08/29 1,554 1,561 1,546 1,550 458,200
2023/08/28 1,516 1,569 1,515 1,563 534,700
2023/08/25 1,498 1,503 1,492 1,502 273,600
2023/08/24 1,500 1,511 1,494 1,508 287,500
2023/08/23 1,505 1,516 1,494 1,505 506,000
2023/08/22 1,493 1,521 1,490 1,519 605,000
2023/08/21 1,480 1,502 1,477 1,493 504,900
2023/08/18 1,497 1,497 1,480 1,488 453,600
2023/08/17 1,513 1,513 1,485 1,502 634,400
2023/08/16 1,539 1,545 1,519 1,526 637,000
2023/08/15 1,535 1,543 1,530 1,542 555,400
2023/08/14 1,537 1,544 1,528 1,540 757,900
2023/08/10 1,525 1,551 1,525 1,549 455,200
2023/08/09 1,525 1,525 1,498 1,519 454,700
2023/08/08 1,543 1,543 1,520 1,524 416,400
2023/08/07 1,535 1,541 1,518 1,540 669,200
2023/08/04 1,519 1,531 1,497 1,526 924,400
2023/08/03 1,526 1,526 1,485 1,499 1,316,300
2023/08/02 1,515 1,572 1,513 1,527 1,220,200
2023/08/01 1,530 1,546 1,519 1,524 709,400
2023/07/31 1,509 1,544 1,488 1,531 1,631,000
2023/07/28 1,445 1,512 1,438 1,509 2,842,100
2023/07/27 1,343 1,513 1,327 1,447 3,399,400
2023/07/26 1,342 1,362 1,342 1,357 730,400
2023/07/25 1,336 1,341 1,329 1,339 477,100
2023/07/24 1,339 1,339 1,324 1,332 504,700
2023/07/21 1,299 1,326 1,299 1,322 707,200
2023/07/20 1,337 1,343 1,329 1,329 501,300
2023/07/19 1,347 1,352 1,325 1,335 773,700
2023/07/18 1,321 1,343 1,319 1,343 464,700
2023/07/14 1,325 1,333 1,312 1,324 455,400
2023/07/13 1,331 1,333 1,319 1,326 658,000
2023/07/12 1,352 1,352 1,328 1,331 719,400
2023/07/11 1,380 1,382 1,344 1,347 508,800
2023/07/10 1,385 1,386 1,365 1,371 509,300
2023/07/07 1,384 1,384 1,366 1,366 665,200
2023/07/06 1,378 1,394 1,374 1,389 650,900
2023/07/05 1,383 1,394 1,378 1,392 475,600
2023/07/04 1,407 1,411 1,390 1,391 538,700
2023/07/03 1,398 1,430 1,393 1,427 867,300
2023/06/30 1,402 1,403 1,384 1,390 620,600
2023/06/29 1,407 1,410 1,395 1,397 282,500
2023/06/28 1,394 1,407 1,388 1,407 700,300
2023/06/27 1,376 1,386 1,359 1,384 604,800
2023/06/26 1,361 1,392 1,361 1,376 824,100
2023/06/23 1,379 1,386 1,351 1,358 783,100
2023/06/22 1,365 1,376 1,358 1,366 547,800
2023/06/21 1,344 1,369 1,342 1,365 663,500
2023/06/20 1,375 1,375 1,356 1,369 707,300
2023/06/19 1,369 1,380 1,351 1,362 1,256,000
2023/06/16 1,356 1,366 1,347 1,360 2,652,000
2023/06/15 1,398 1,399 1,383 1,390 1,405,500
2023/06/14 1,416 1,416 1,397 1,414 1,289,600
2023/06/13 1,441 1,441 1,388 1,394 1,871,300
2023/06/12 1,432 1,452 1,424 1,446 1,291,600
2023/06/09 1,425 1,430 1,408 1,424 1,466,000
2023/06/08 1,428 1,447 1,417 1,430 1,457,100
2023/06/07 1,551 1,565 1,420 1,420 3,187,300

このページの先頭へ