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

ＺｅｎｍｕＴｅｃｈ(338A)の株価時系列情報

ＺｅｎｍｕＴｅｃｈ(338A)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
2025/12/15 5,210 5,360 5,210 5,320 43,800
2025/12/12 5,340 5,370 5,230 5,240 23,500
2025/12/11 5,450 5,460 5,240 5,300 48,900
2025/12/10 5,420 5,560 5,420 5,500 35,000
2025/12/09 5,610 5,700 5,420 5,430 46,300
2025/12/08 5,560 5,680 5,530 5,630 38,400
2025/12/05 5,710 5,750 5,550 5,550 47,200
2025/12/04 5,760 5,830 5,680 5,750 43,300
2025/12/03 5,940 5,940 5,760 5,770 35,900
2025/12/02 6,050 6,120 5,860 5,930 46,000
2025/12/01 6,200 6,230 5,920 6,040 67,300
2025/11/28 6,280 6,410 6,120 6,130 66,300
2025/11/27 6,450 6,760 6,320 6,340 114,700
2025/11/26 5,760 6,570 5,710 6,410 264,900
2025/11/25 6,230 6,310 5,610 5,700 101,400
2025/11/21 6,120 6,250 6,090 6,140 48,300
2025/11/20 6,400 6,580 6,140 6,140 77,700
2025/11/19 6,330 6,480 6,070 6,160 89,600
2025/11/18 6,480 6,810 6,230 6,300 118,600
2025/11/17 6,190 6,630 6,050 6,580 83,200
2025/11/14 6,210 6,630 6,160 6,160 86,400
2025/11/13 6,160 6,600 6,130 6,310 196,900
2025/11/12 6,600 7,030 6,510 6,960 105,900
2025/11/11 6,810 6,810 6,460 6,650 80,100
2025/11/10 6,490 6,930 6,430 6,870 108,700
2025/11/07 6,070 6,300 6,020 6,290 55,600
2025/11/06 6,490 6,590 6,070 6,160 91,600
2025/11/05 6,650 6,650 6,090 6,400 144,300
2025/11/04 7,070 7,080 6,710 6,710 87,900
2025/10/31 7,000 7,210 6,900 7,010 114,100
2025/10/30 6,760 7,110 6,710 6,860 151,100
2025/10/29 7,220 7,250 6,900 6,900 132,200
2025/10/28 7,780 7,780 7,180 7,220 165,500
2025/10/27 7,730 7,920 7,530 7,850 192,200
2025/10/24 8,300 8,690 7,710 7,720 344,500
2025/10/23 8,110 8,350 8,030 8,110 196,800
2025/10/22 8,300 8,990 8,020 8,560 425,300
2025/10/21 8,810 9,560 8,220 8,450 1,102,600
2025/10/20 7,810 8,510 7,700 8,510 885,200
2025/10/17 7,200 7,370 6,940 7,010 160,400
2025/10/16 8,250 8,390 7,410 7,600 600,700
2025/10/15 6,900 7,800 6,700 7,800 412,000
2025/10/14 7,220 7,400 6,570 6,800 231,500
2025/10/10 7,500 7,880 7,260 7,420 301,600
2025/10/09 8,110 8,380 7,460 7,700 529,700
2025/10/08 7,600 8,580 7,200 7,960 1,421,700
2025/10/07 6,680 7,180 5,720 7,180 760,100
2025/10/06 5,500 6,180 5,400 6,180 221,300
2025/10/03 5,080 5,280 5,080 5,180 34,800
2025/10/02 5,230 5,430 5,170 5,180 45,900
2025/10/01 5,400 5,440 5,150 5,230 44,100
2025/09/30 5,340 5,450 5,300 5,300 56,800
2025/09/29 5,500 5,510 5,350 5,350 92,700
2025/09/26 5,820 5,830 5,520 5,650 89,300
2025/09/25 5,850 6,070 5,650 5,890 136,800
2025/09/24 6,300 6,300 5,690 5,820 261,600
2025/09/22 6,590 6,870 6,580 6,600 55,700
2025/09/19 6,610 6,700 6,430 6,600 61,500
2025/09/18 6,630 6,840 6,590 6,610 44,000
2025/09/17 6,770 6,840 6,640 6,700 32,500
2025/09/16 7,130 7,170 6,800 6,840 65,100
2025/09/12 7,390 7,400 7,150 7,150 42,300
2025/09/11 7,570 7,590 7,380 7,380 48,300
2025/09/10 7,530 7,680 7,380 7,660 68,300
2025/09/09 8,090 8,190 7,520 7,550 113,600
2025/09/08 7,770 8,330 7,720 8,090 223,400
2025/09/05 7,460 7,510 7,350 7,490 32,600
2025/09/04 7,510 7,610 7,340 7,390 45,700
2025/09/03 7,740 7,760 7,480 7,510 52,800
2025/09/02 7,550 7,930 7,480 7,610 99,900
2025/09/01 7,510 7,790 7,370 7,400 62,800
2025/08/29 7,850 7,890 7,550 7,610 60,800
2025/08/28 8,000 8,000 7,820 7,820 44,300
2025/08/27 8,200 8,290 7,850 8,000 99,200
2025/08/26 8,330 8,360 8,110 8,110 44,200
2025/08/25 8,760 8,760 8,330 8,330 99,200
2025/08/22 8,150 8,760 8,150 8,700 224,200
2025/08/21 8,270 8,580 8,010 8,080 161,600
2025/08/20 8,680 8,680 8,250 8,250 64,100
2025/08/19 8,840 9,010 8,650 8,650 99,900
2025/08/18 8,550 8,890 8,330 8,780 122,200
2025/08/15 8,200 8,870 8,100 8,600 221,200
2025/08/14 8,590 8,970 8,050 8,060 154,500
2025/08/13 8,910 9,080 8,710 8,790 97,100
2025/08/12 9,380 9,430 8,740 8,800 113,800
2025/08/08 9,700 9,850 9,140 9,220 216,600
2025/08/07 8,830 9,590 8,660 9,550 382,000
2025/08/06 9,000 9,040 8,730 8,900 126,300
2025/08/05 8,920 9,230 8,610 8,730 315,000
2025/08/04 8,570 9,270 8,510 8,530 285,200
2025/08/01 8,120 9,540 8,080 8,870 1,015,300
2025/07/31 7,150 8,470 7,100 8,170 615,700
2025/07/30 7,570 7,660 7,180 7,190 167,200
2025/07/29 8,050 8,380 7,550 7,600 304,000
2025/07/28 8,880 8,930 8,010 8,010 320,000
2025/07/25 9,390 9,780 9,010 9,030 276,800
2025/07/24 9,100 10,470 9,100 9,360 1,013,300
2025/07/23 11,450 11,810 10,970 11,290 239,800
2025/07/22 10,140 11,490 10,080 11,270 303,500
2025/07/18 10,410 10,580 10,000 10,070 126,700
2025/07/17 10,260 10,590 10,100 10,410 125,900
2025/07/16 11,020 11,020 10,310 10,390 134,200
2025/07/15 11,480 11,780 11,000 11,010 108,400
2025/07/14 11,100 11,560 10,950 11,360 110,000
2025/07/11 11,140 11,800 10,910 11,090 200,000
2025/07/10 12,000 12,070 11,140 11,140 145,200
2025/07/09 12,350 12,510 12,000 12,000 130,800
2025/07/08 11,830 12,480 11,700 12,150 176,500
2025/07/07 11,920 12,190 11,600 11,960 166,800
2025/07/04 12,900 13,300 12,000 12,070 308,600
2025/07/03 13,100 13,600 12,680 12,730 269,000
2025/07/02 13,000 13,890 12,610 12,950 546,600
2025/07/01 12,000 13,480 11,970 13,300 741,000
2025/06/30 12,170 12,790 11,420 11,880 361,300
2025/06/27 11,610 13,430 11,610 12,040 533,200
2025/06/26 13,830 14,260 12,130 12,130 459,000
2025/06/25 14,750 14,760 13,950 14,020 210,600
2025/06/24 14,970 15,390 14,460 14,750 408,900
2025/06/23 14,690 15,100 14,160 14,390 221,800
2025/06/20 15,560 16,320 14,890 14,970 447,300
2025/06/19 16,420 16,650 15,610 15,710 616,300
2025/06/18 14,310 16,670 14,200 16,370 1,100,800
2025/06/17 14,750 14,860 13,770 14,290 410,300
2025/06/16 14,860 15,350 14,480 14,700 441,700
2025/06/13 16,550 16,650 14,980 15,190 628,500
2025/06/12 15,800 16,520 15,630 16,200 994,200
2025/06/11 15,600 16,100 14,920 15,430 927,600
2025/06/10 14,950 16,160 14,460 14,680 814,900
2025/06/09 14,840 16,340 14,770 15,290 1,173,900
2025/06/06 12,100 14,940 11,960 14,700 1,402,900
2025/06/05 10,850 12,380 10,810 11,950 528,500
2025/06/04 10,250 11,350 10,150 11,150 422,500
2025/06/03 10,170 10,260 9,600 10,140 202,200
2025/06/02 10,700 10,700 10,050 10,240 166,000
2025/05/30 12,020 12,100 10,900 10,920 293,600
2025/05/29 11,700 12,140 11,560 11,770 178,800
2025/05/28 11,730 11,950 11,260 11,500 173,000
2025/05/27 11,010 11,730 10,810 11,680 184,500
2025/05/26 11,550 11,650 11,110 11,110 124,700
2025/05/23 14,150 14,440 11,120 11,330 365,300
2025/05/22 13,650 13,810 13,170 13,410 193,100
2025/05/21 12,360 14,290 12,310 14,250 390,300
2025/05/20 12,510 13,280 11,880 12,300 278,200
2025/05/19 10,430 12,600 10,400 12,290 398,300
2025/05/16 10,770 11,060 9,960 10,400 263,200
2025/05/15 10,270 10,840 10,260 10,840 156,300
2025/05/14 9,670 9,820 9,260 9,340 76,400
2025/05/13 9,540 9,740 9,150 9,560 108,800
2025/05/12 9,240 9,660 9,020 9,560 103,900
2025/05/09 9,540 9,950 9,120 9,170 145,400
2025/05/08 9,880 10,280 9,150 9,440 202,300
2025/05/07 10,700 10,800 10,190 10,250 172,300
2025/05/02 11,100 11,390 10,460 10,550 238,400
2025/05/01 10,770 11,550 10,170 11,060 404,800
2025/04/30 12,260 12,340 10,390 10,660 718,000
2025/04/28 9,070 10,160 8,920 10,160 342,600
2025/04/25 9,180 9,300 8,530 8,660 473,400
2025/04/24 10,290 11,100 9,030 9,030 1,103,700
2025/04/23 9,400 10,330 8,260 10,030 1,721,000
2025/04/22 12,040 13,340 8,630 9,000 1,862,500
2025/04/21 10,100 11,470 9,840 11,470 1,402,300
2025/04/18 8,540 9,970 8,350 9,970 2,053,700
2025/04/17 8,710 8,980 7,940 8,470 2,094,900
2025/04/16 7,350 8,320 7,270 8,020 1,726,400
2025/04/15 6,760 7,450 6,680 7,060 1,490,200
2025/04/14 6,510 7,000 6,270 6,660 1,290,500
2025/04/11 5,860 6,650 5,660 6,460 1,463,700
2025/04/10 5,500 6,080 5,110 6,040 990,200
2025/04/09 4,225 5,080 4,115 5,080 697,600
2025/04/08 4,675 4,730 4,250 4,375 535,900
2025/04/07 4,395 4,790 4,185 4,185 694,200
2025/04/04 4,275 4,885 4,010 4,885 1,561,900
2025/04/03 4,350 4,965 4,020 4,275 1,328,200
2025/04/02 5,500 5,870 4,700 4,700 1,542,300
2025/04/01 6,900 7,370 5,500 5,700 2,509,200
2025/03/31 6,000 6,500 5,140 6,500 1,031,900
2025/03/28 5,000 6,000 4,590 5,500 1,029,900

このページの先頭へ