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
2004/12/30 1,303 1,303 1,295 1,300 4,900
2004/12/29 1,300 1,303 1,299 1,300 18,700
2004/12/28 1,300 1,303 1,299 1,300 14,500
2004/12/27 1,300 1,301 1,290 1,301 35,700
2004/12/24 1,305 1,307 1,296 1,300 20,100
2004/12/22 1,292 1,303 1,292 1,295 24,800
2004/12/21 1,300 1,303 1,296 1,303 22,900
2004/12/20 1,301 1,301 1,290 1,295 12,000
2004/12/17 1,291 1,301 1,291 1,300 19,400
2004/12/16 1,300 1,304 1,290 1,303 26,900
2004/12/15 1,300 1,310 1,298 1,304 14,100
2004/12/14 1,300 1,304 1,296 1,296 11,500
2004/12/13 1,300 1,309 1,296 1,305 14,500
2004/12/10 1,299 1,309 1,280 1,303 24,400
2004/12/09 1,280 1,298 1,270 1,281 9,900
2004/12/08 1,290 1,295 1,266 1,290 8,900
2004/12/07 1,310 1,310 1,284 1,290 38,500
2004/12/06 1,282 1,340 1,282 1,340 55,600
2004/12/03 1,270 1,283 1,270 1,276 54,900
2004/12/02 1,265 1,269 1,250 1,264 8,900
2004/12/01 1,245 1,269 1,245 1,266 7,800
2004/11/30 1,250 1,265 1,250 1,265 14,900
2004/11/29 1,216 1,260 1,215 1,260 11,400
2004/11/26 1,218 1,241 1,216 1,236 9,400
2004/11/25 1,200 1,250 1,200 1,235 47,300
2004/11/24 1,249 1,249 1,210 1,240 5,600
2004/11/22 1,260 1,270 1,200 1,260 6,300
2004/11/19 1,280 1,280 1,230 1,280 11,200
2004/11/18 1,300 1,300 1,280 1,280 5,200
2004/11/17 1,289 1,300 1,284 1,295 3,500
2004/11/16 1,295 1,315 1,290 1,298 30,100
2004/11/15 1,290 1,315 1,290 1,292 8,500
2004/11/12 1,297 1,310 1,289 1,295 2,700
2004/11/11 1,301 1,317 1,297 1,297 5,300
2004/11/10 1,329 1,329 1,290 1,320 6,500
2004/11/09 1,290 1,332 1,290 1,330 23,700
2004/11/08 1,290 1,305 1,289 1,289 3,100
2004/11/05 1,300 1,310 1,293 1,310 4,900
2004/11/04 1,296 1,310 1,296 1,310 5,900
2004/11/02 1,300 1,315 1,297 1,310 10,500
2004/11/01 1,312 1,330 1,291 1,310 13,500
2004/10/29 1,320 1,330 1,314 1,330 13,200
2004/10/28 1,320 1,331 1,313 1,331 14,400
2004/10/27 1,319 1,334 1,316 1,332 31,600
2004/10/26 1,315 1,323 1,305 1,320 11,300
2004/10/25 1,319 1,325 1,301 1,325 22,000
2004/10/22 1,310 1,320 1,302 1,319 23,000
2004/10/21 1,310 1,319 1,305 1,312 9,200
2004/10/20 1,322 1,323 1,310 1,310 13,700
2004/10/19 1,315 1,322 1,311 1,322 19,400
2004/10/18 1,305 1,315 1,303 1,305 15,300
2004/10/15 1,300 1,315 1,295 1,315 23,800
2004/10/14 1,315 1,318 1,305 1,310 17,000
2004/10/13 1,299 1,313 1,299 1,311 57,500
2004/10/12 1,300 1,314 1,296 1,297 39,100
2004/10/08 1,312 1,320 1,296 1,300 36,400
2004/10/07 1,320 1,324 1,306 1,320 117,500
2004/10/06 1,283 1,308 1,270 1,300 122,800
2004/10/05 1,235 1,255 1,235 1,250 13,700
2004/10/04 1,257 1,260 1,235 1,245 18,400
2004/10/01 1,240 1,250 1,240 1,248 4,000
2004/09/30 1,250 1,251 1,230 1,250 7,900
2004/09/29 1,230 1,255 1,230 1,250 12,600
2004/09/28 1,240 1,250 1,208 1,250 19,100
2004/09/27 1,245 1,250 1,240 1,250 6,900
2004/09/24 1,248 1,248 1,245 1,248 19,900
2004/09/22 1,235 1,248 1,231 1,247 6,900
2004/09/21 1,250 1,250 1,219 1,235 8,700
2004/09/17 1,237 1,239 1,215 1,230 9,500
2004/09/16 1,245 1,250 1,241 1,245 8,300
2004/09/15 1,250 1,259 1,242 1,245 13,300
2004/09/14 1,254 1,259 1,250 1,251 11,800
2004/09/13 1,270 1,270 1,243 1,250 21,500
2004/09/10 1,260 1,264 1,251 1,263 6,900
2004/09/09 1,249 1,264 1,248 1,264 7,200
2004/09/08 1,250 1,260 1,250 1,259 11,000
2004/09/07 1,257 1,270 1,241 1,270 11,900
2004/09/06 1,236 1,258 1,235 1,258 5,900
2004/09/03 1,240 1,249 1,233 1,233 3,300
2004/09/02 1,260 1,260 1,236 1,242 5,900
2004/09/01 1,264 1,264 1,245 1,255 12,900
2004/08/31 1,230 1,269 1,230 1,252 5,100
2004/08/30 1,250 1,275 1,250 1,250 2,900
2004/08/27 1,275 1,275 1,236 1,250 8,200
2004/08/26 1,249 1,250 1,236 1,236 4,300
2004/08/25 1,220 1,249 1,220 1,234 13,100
2004/08/24 1,220 1,235 1,220 1,230 9,900
2004/08/23 1,249 1,249 1,221 1,231 18,700
2004/08/20 1,252 1,280 1,252 1,252 6,400
2004/08/19 1,246 1,274 1,245 1,252 8,600
2004/08/18 1,280 1,300 1,250 1,250 9,100
2004/08/17 1,286 1,315 1,280 1,299 15,500
2004/08/16 1,250 1,346 1,210 1,346 17,700
2004/08/13 1,279 1,280 1,250 1,250 6,300
2004/08/12 1,275 1,295 1,275 1,290 1,300
2004/08/11 1,295 1,301 1,280 1,300 10,700
2004/08/10 1,299 1,300 1,290 1,290 3,300
2004/08/09 1,256 1,290 1,256 1,290 6,900
2004/08/06 1,270 1,295 1,230 1,295 8,700
2004/08/05 1,298 1,298 1,265 1,275 8,300
2004/08/04 1,300 1,300 1,270 1,280 4,100
2004/08/03 1,300 1,320 1,299 1,310 22,400
2004/08/02 1,290 1,300 1,285 1,285 16,300
2004/07/30 1,285 1,300 1,285 1,300 6,900
2004/07/29 1,300 1,304 1,275 1,300 15,600
2004/07/28 1,295 1,305 1,260 1,305 21,000
2004/07/27 1,300 1,305 1,281 1,302 14,000
2004/07/26 1,310 1,310 1,295 1,303 15,300
2004/07/23 1,333 1,339 1,294 1,300 38,800
2004/07/22 1,270 1,275 1,260 1,273 12,800
2004/07/21 1,270 1,284 1,266 1,276 12,600
2004/07/20 1,274 1,278 1,260 1,270 20,400
2004/07/16 1,277 1,287 1,270 1,273 23,800
2004/07/15 1,316 1,322 1,310 1,317 21,700
2004/07/14 1,320 1,329 1,315 1,316 23,100
2004/07/13 1,326 1,350 1,315 1,330 32,200
2004/07/12 1,325 1,350 1,316 1,340 28,100
2004/07/09 1,300 1,330 1,299 1,320 11,000
2004/07/08 1,290 1,325 1,290 1,320 10,900
2004/07/07 1,290 1,340 1,285 1,340 27,700
2004/07/06 1,343 1,358 1,320 1,330 58,300
2004/07/05 1,320 1,386 1,319 1,363 149,700
2004/07/02 1,278 1,290 1,271 1,288 15,800
2004/07/01 1,290 1,290 1,271 1,278 16,200
2004/06/30 1,253 1,285 1,252 1,275 26,100
2004/06/29 1,260 1,276 1,241 1,258 19,300
2004/06/28 1,260 1,265 1,240 1,260 17,200
2004/06/25 1,250 1,278 1,240 1,270 39,300
2004/06/24 1,279 1,297 1,274 1,280 42,600
2004/06/23 1,251 1,298 1,240 1,274 58,200
2004/06/22 1,180 1,225 1,180 1,225 61,900
2004/06/21 1,150 1,185 1,131 1,170 108,800
2004/06/18 1,127 1,140 1,101 1,131 31,100
2004/06/17 1,140 1,150 1,125 1,130 16,700
2004/06/16 1,131 1,150 1,131 1,149 29,000
2004/06/15 1,159 1,160 1,130 1,136 16,500
2004/06/14 1,163 1,179 1,160 1,165 19,000
2004/06/11 1,155 1,155 1,110 1,150 24,600
2004/06/10 1,150 1,160 1,149 1,158 13,000
2004/06/09 1,150 1,159 1,149 1,149 20,100
2004/06/08 1,150 1,150 1,135 1,149 15,500
2004/06/07 1,136 1,150 1,131 1,135 10,500
2004/06/04 1,136 1,150 1,125 1,145 5,400
2004/06/03 1,169 1,169 1,130 1,130 11,800
2004/06/02 1,148 1,148 1,120 1,130 11,100
2004/06/01 1,100 1,140 1,100 1,135 7,400
2004/05/31 1,096 1,100 1,085 1,099 20,800
2004/05/28 1,099 1,120 1,089 1,108 69,600
2004/05/27 1,150 1,150 1,116 1,130 23,900
2004/05/26 1,152 1,170 1,145 1,150 31,400
2004/05/25 1,161 1,170 1,135 1,150 24,500
2004/05/24 1,200 1,200 1,120 1,160 48,900
2004/05/21 1,220 1,220 1,200 1,218 15,200
2004/05/20 1,200 1,220 1,190 1,220 13,900
2004/05/19 1,180 1,230 1,178 1,199 25,300
2004/05/18 1,155 1,195 1,155 1,175 18,300
2004/05/17 1,279 1,279 1,161 1,175 31,300
2004/05/14 1,270 1,290 1,250 1,270 17,700
2004/05/13 1,280 1,320 1,263 1,300 33,400
2004/05/12 1,218 1,350 1,214 1,300 61,700
2004/05/11 1,180 1,230 1,175 1,203 31,200
2004/05/10 1,249 1,260 1,200 1,220 54,000
2004/05/07 1,260 1,290 1,220 1,275 23,800
2004/05/06 1,388 1,389 1,300 1,300 34,300
2004/04/30 1,358 1,396 1,320 1,360 85,900
2004/04/28 1,250 1,320 1,245 1,298 57,300
2004/04/27 1,212 1,238 1,201 1,233 40,900
2004/04/26 1,230 1,231 1,191 1,212 51,500
2004/04/23 1,220 1,280 1,216 1,231 59,900
2004/04/22 1,250 1,300 1,215 1,260 47,100
2004/04/21 1,300 1,300 1,260 1,270 38,100
2004/04/20 1,350 1,350 1,300 1,304 27,900
2004/04/19 1,387 1,387 1,260 1,330 34,400
2004/04/16 1,407 1,419 1,385 1,391 50,500
2004/04/15 1,458 1,458 1,380 1,387 80,700
2004/04/14 1,462 1,479 1,420 1,459 58,500
2004/04/13 1,402 1,470 1,402 1,463 87,400
2004/04/12 1,320 1,398 1,320 1,396 51,400
2004/04/09 1,300 1,319 1,280 1,301 64,800
2004/04/08 1,230 1,330 1,230 1,320 159,000
2004/04/07 1,150 1,248 1,140 1,225 111,200
2004/04/06 1,078 1,120 1,078 1,120 49,200
2004/04/05 1,070 1,079 1,062 1,069 29,400
2004/04/02 1,079 1,080 1,055 1,060 23,300
2004/04/01 1,080 1,080 1,063 1,076 29,500
2004/03/31 1,051 1,070 1,048 1,070 34,500
2004/03/30 1,065 1,079 1,043 1,044 30,600
2004/03/29 1,075 1,088 1,073 1,076 22,300
2004/03/26 1,100 1,100 1,025 1,075 49,800
2004/03/25 1,040 1,080 1,040 1,078 72,500
2004/03/24 1,031 1,082 1,030 1,077 60,400
2004/03/23 1,010 1,030 1,007 1,020 43,400
2004/03/22 1,010 1,030 1,001 1,020 30,800
2004/03/19 995 1,010 995 1,000 26,800
2004/03/18 998 1,040 980 995 62,100
2004/03/17 972 990 972 990 50,000
2004/03/16 969 975 960 969 25,700
2004/03/15 955 971 955 970 18,500
2004/03/12 935 970 935 950 12,800
2004/03/11 960 966 940 941 30,700
2004/03/10 965 976 951 969 53,300
2004/03/09 926 970 910 955 45,300
2004/03/08 920 930 916 927 14,700
2004/03/05 903 906 900 900 29,100
2004/03/04 900 905 895 904 27,300
2004/03/03 895 900 891 900 15,400
2004/03/02 895 900 892 892 16,900
2004/03/01 894 900 893 895 20,500
2004/02/27 892 894 888 894 4,600
2004/02/26 886 896 886 892 3,400
2004/02/25 887 890 881 886 17,800
2004/02/24 891 891 875 880 6,700
2004/02/23 888 888 870 871 11,100
2004/02/20 880 885 875 878 7,400
2004/02/19 875 880 875 880 2,700
2004/02/18 885 885 875 875 4,400
2004/02/17 884 884 876 884 4,400
2004/02/16 887 887 871 884 8,000
2004/02/13 884 893 870 887 5,800
2004/02/12 887 887 874 885 7,900
2004/02/10 893 893 876 876 3,600
2004/02/09 880 890 879 890 10,500
2004/02/06 864 879 860 865 6,500
2004/02/05 877 877 855 863 4,400
2004/02/04 894 894 866 879 9,100
2004/02/03 860 870 860 870 18,300
2004/02/02 897 897 880 880 8,300
2004/01/30 863 870 863 865 8,900
2004/01/29 893 893 873 873 6,900
2004/01/28 898 898 888 894 8,500
2004/01/27 907 907 899 899 19,400
2004/01/26 905 910 900 902 8,900
2004/01/23 906 909 895 905 18,400
2004/01/22 909 910 900 901 8,800
2004/01/21 900 910 900 904 8,900
2004/01/20 909 910 900 900 9,200
2004/01/19 894 905 888 905 29,600
2004/01/16 896 896 880 894 12,700
2004/01/15 881 897 880 896 27,400
2004/01/14 870 893 868 881 26,700
2004/01/13 873 874 862 865 9,600
2004/01/09 869 869 859 860 11,800
2004/01/08 860 864 853 855 7,000
2004/01/07 845 860 845 860 6,900
2004/01/06 844 849 840 845 7,000
2004/01/05 835 839 835 837 8,200

このページの先頭へ