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

ゼンリン(9474)の株価時系列情報

ゼンリン(9474)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
2024/04/19 814 816 796 807 371,500
2024/04/18 811 818 809 816 185,100
2024/04/17 826 826 807 808 229,900
2024/04/16 835 835 824 824 281,200
2024/04/15 836 840 835 838 49,100
2024/04/12 838 845 835 840 76,300
2024/04/11 838 838 832 837 56,500
2024/04/10 841 847 841 843 61,000
2024/04/09 842 844 835 840 77,000
2024/04/08 843 844 836 842 87,800
2024/04/05 830 838 827 838 88,700
2024/04/04 835 836 830 833 73,700
2024/04/03 830 834 827 834 89,900
2024/04/02 842 842 830 832 116,900
2024/04/01 849 849 840 840 78,200
2024/03/29 851 855 846 849 94,800
2024/03/28 870 870 851 851 115,000
2024/03/27 874 879 868 875 135,900
2024/03/26 870 876 870 876 53,100
2024/03/25 875 884 869 872 120,400
2024/03/22 874 874 864 870 85,900
2024/03/21 868 877 868 872 172,300
2024/03/19 858 864 851 863 98,000
2024/03/18 848 859 848 859 130,800
2024/03/15 842 846 841 845 76,400
2024/03/14 837 845 834 840 96,200
2024/03/13 838 838 830 834 110,000
2024/03/12 833 837 815 837 194,400
2024/03/11 834 838 826 835 211,800
2024/03/08 835 841 829 837 152,000
2024/03/07 845 845 837 841 117,700
2024/03/06 836 844 832 841 96,500
2024/03/05 842 842 832 837 113,800
2024/03/04 849 849 840 843 197,300
2024/03/01 850 852 845 848 55,400
2024/02/29 856 856 846 851 87,600
2024/02/28 857 859 853 858 64,100
2024/02/27 857 858 851 855 59,000
2024/02/26 853 858 850 854 82,800
2024/02/22 855 855 843 847 111,500
2024/02/21 852 854 845 849 68,500
2024/02/20 859 861 851 851 51,800
2024/02/19 848 858 848 858 45,300
2024/02/16 846 855 845 851 75,800
2024/02/15 851 851 835 844 201,400
2024/02/14 851 851 845 849 134,500
2024/02/13 851 854 848 851 100,600
2024/02/09 852 854 847 847 69,900
2024/02/08 855 857 847 853 85,300
2024/02/07 854 855 846 854 90,600
2024/02/06 863 863 853 855 94,800
2024/02/05 865 868 859 863 93,500
2024/02/02 868 875 863 865 66,800
2024/02/01 886 886 861 869 113,100
2024/01/31 881 890 881 890 68,000
2024/01/30 886 892 880 881 88,300
2024/01/29 882 887 882 886 60,700
2024/01/26 880 886 874 881 55,600
2024/01/25 877 880 873 877 64,300
2024/01/24 876 878 871 873 57,400
2024/01/23 888 889 877 878 54,400
2024/01/22 880 888 880 886 49,100
2024/01/19 881 881 875 880 50,100
2024/01/18 885 885 881 881 32,300
2024/01/17 883 894 883 885 61,300
2024/01/16 890 892 881 881 47,400
2024/01/15 890 895 887 891 38,900
2024/01/12 893 897 884 889 63,300
2024/01/11 899 899 892 893 56,700
2024/01/10 898 898 888 893 67,900
2024/01/09 893 901 890 893 84,400
2024/01/05 885 890 882 887 63,300
2024/01/04 874 884 867 884 77,600
2023/12/29 865 874 865 874 66,200
2023/12/28 869 869 864 869 47,400
2023/12/27 861 873 861 871 105,900
2023/12/26 860 862 855 862 73,900
2023/12/25 869 869 856 860 100,000
2023/12/22 854 864 851 863 103,600
2023/12/21 851 851 846 849 81,900
2023/12/20 857 864 856 856 69,900
2023/12/19 858 859 848 859 161,500
2023/12/18 851 856 839 855 142,500
2023/12/15 861 865 856 858 149,100
2023/12/14 870 873 858 863 285,400
2023/12/13 870 877 869 872 54,100
2023/12/12 874 875 866 869 92,700
2023/12/11 868 874 864 874 78,700
2023/12/08 875 879 868 868 146,800
2023/12/07 888 890 875 875 55,200
2023/12/06 883 893 881 890 54,200
2023/12/05 894 897 881 882 101,700
2023/12/04 891 897 883 896 98,100
2023/12/01 899 908 895 898 84,000
2023/11/30 889 900 888 894 87,100
2023/11/29 881 892 880 892 80,600
2023/11/28 879 883 869 881 96,700
2023/11/27 881 887 878 882 74,400
2023/11/24 875 884 875 879 57,600
2023/11/22 876 883 874 879 66,400
2023/11/21 876 880 873 880 106,100
2023/11/20 888 888 875 875 81,500
2023/11/17 883 891 874 889 169,200
2023/11/16 878 885 873 878 80,100
2023/11/15 885 886 877 879 61,800
2023/11/14 888 891 876 886 66,700
2023/11/13 893 893 878 883 78,800
2023/11/10 888 893 882 893 58,100
2023/11/09 885 896 882 896 46,400
2023/11/08 894 895 881 887 84,500
2023/11/07 920 920 894 898 70,500
2023/11/06 924 926 911 921 98,900
2023/11/02 915 924 902 919 105,200
2023/11/01 892 914 891 912 91,100
2023/10/31 904 904 877 886 125,800
2023/10/30 900 903 885 889 87,000
2023/10/27 908 910 900 907 90,000
2023/10/26 916 922 901 907 66,000
2023/10/25 935 935 916 916 78,300
2023/10/24 926 932 910 930 72,000
2023/10/23 926 934 920 927 78,800
2023/10/20 918 930 916 927 69,400
2023/10/19 913 922 911 919 58,600
2023/10/18 904 918 898 917 73,100
2023/10/17 897 899 885 890 37,700
2023/10/16 903 903 887 892 59,300
2023/10/13 916 916 902 903 49,800
2023/10/12 930 930 913 919 82,300
2023/10/11 934 942 922 926 99,100
2023/10/10 925 934 924 932 74,400
2023/10/06 911 924 911 919 50,000
2023/10/05 896 913 896 913 64,000
2023/10/04 903 908 895 895 93,900
2023/10/03 916 916 906 908 55,300
2023/10/02 913 924 910 911 70,700
2023/09/29 919 927 912 913 64,000
2023/09/28 910 920 906 916 59,200
2023/09/27 914 928 908 928 74,300
2023/09/26 919 920 911 916 45,900
2023/09/25 919 922 913 922 59,400
2023/09/22 904 915 904 910 47,900
2023/09/21 907 918 906 907 45,900
2023/09/20 919 919 907 907 61,900
2023/09/19 920 922 915 922 43,800
2023/09/15 921 926 919 923 51,400
2023/09/14 919 922 912 919 56,300
2023/09/13 927 928 916 919 64,200
2023/09/12 920 930 919 929 48,100
2023/09/11 914 921 913 921 36,200
2023/09/08 921 921 911 914 101,800
2023/09/07 918 926 917 921 55,800
2023/09/06 925 926 917 918 38,200
2023/09/05 919 925 914 925 80,800
2023/09/04 921 925 918 921 58,000
2023/09/01 910 919 909 919 80,200
2023/08/31 911 915 908 910 47,700
2023/08/30 904 913 901 913 73,400
2023/08/29 893 904 893 904 48,200
2023/08/28 888 898 888 897 50,400
2023/08/25 879 889 876 887 69,900
2023/08/24 883 887 877 886 54,000
2023/08/23 873 883 869 883 56,100
2023/08/22 865 874 862 874 80,700
2023/08/21 866 872 864 864 63,200
2023/08/18 868 873 860 867 127,800
2023/08/17 881 881 867 875 81,100
2023/08/16 893 893 884 884 55,100
2023/08/15 894 902 888 896 50,500
2023/08/14 894 908 893 896 106,800
2023/08/10 883 898 882 895 97,800
2023/08/09 895 895 882 891 90,100
2023/08/08 888 889 882 885 68,600
2023/08/07 875 882 869 882 92,500
2023/08/04 877 880 874 879 124,700
2023/08/03 880 886 872 879 175,300
2023/08/02 892 895 881 889 169,400
2023/08/01 894 900 890 896 132,500
2023/07/31 910 915 892 892 302,600
2023/07/28 936 946 928 946 101,300
2023/07/27 940 946 934 944 47,500
2023/07/26 940 946 932 942 39,100
2023/07/25 950 950 939 943 97,900
2023/07/24 943 948 935 946 80,500
2023/07/21 937 940 931 933 64,800
2023/07/20 949 953 937 940 95,800
2023/07/19 937 949 935 945 115,700
2023/07/18 930 934 927 929 50,800
2023/07/14 927 928 921 925 50,900
2023/07/13 928 928 915 922 50,900
2023/07/12 927 931 920 923 34,700
2023/07/11 929 935 927 927 70,100
2023/07/10 925 935 923 929 80,700
2023/07/07 919 929 909 925 82,000
2023/07/06 915 925 911 921 66,800
2023/07/05 927 930 916 922 111,900
2023/07/04 926 932 925 929 70,900
2023/07/03 928 931 925 928 67,800
2023/06/30 919 923 913 921 66,800
2023/06/29 928 929 918 923 68,100
2023/06/28 913 928 911 927 75,000

このページの先頭へ