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
2026/06/15 2,007 2,075 1,986 2,007 50,600
2026/06/12 2,022 2,049 1,977 1,980 70,400
2026/06/11 2,052 2,069 2,028 2,037 39,400
2026/06/10 2,098 2,109 2,050 2,070 47,500
2026/06/09 2,192 2,213 2,090 2,090 54,000
2026/06/08 2,174 2,210 2,108 2,166 57,100
2026/06/05 2,140 2,269 2,121 2,224 84,900
2026/06/04 2,120 2,154 2,046 2,101 75,800
2026/06/03 2,262 2,270 2,130 2,170 121,000
2026/06/02 2,383 2,395 2,177 2,234 140,700
2026/06/01 2,500 2,561 2,335 2,366 139,200
2026/05/29 2,627 2,644 2,479 2,479 135,900
2026/05/28 2,649 2,690 2,525 2,578 75,700
2026/05/27 2,832 2,832 2,650 2,651 139,000
2026/05/26 2,987 2,987 2,820 2,828 104,200
2026/05/25 3,020 3,025 2,955 2,989 64,200
2026/05/22 2,932 3,030 2,880 2,995 119,100
2026/05/21 2,943 3,025 2,902 2,906 76,500
2026/05/20 3,155 3,210 2,836 2,909 142,900
2026/05/19 3,110 3,340 3,110 3,185 193,100
2026/05/18 3,055 3,190 2,964 3,055 131,100
2026/05/15 2,769 3,110 2,763 2,922 209,600
2026/05/14 2,980 3,040 2,835 2,869 179,200
2026/05/13 2,880 3,105 2,876 3,030 146,400
2026/05/12 3,000 3,160 2,861 2,915 250,000
2026/05/11 2,950 3,030 2,890 2,923 167,100
2026/05/08 2,801 3,085 2,782 2,995 143,500
2026/05/07 2,900 2,900 2,747 2,830 103,000
2026/05/01 2,818 3,005 2,791 2,861 127,500
2026/04/30 2,820 2,849 2,796 2,813 49,100
2026/04/28 2,831 2,920 2,801 2,864 59,900
2026/04/27 2,950 2,950 2,820 2,830 96,300
2026/04/24 3,105 3,130 2,920 2,925 196,600
2026/04/23 3,145 3,360 2,956 3,155 427,000
2026/04/22 2,845 2,985 2,804 2,935 325,100
2026/04/21 2,875 2,927 2,783 2,830 118,200
2026/04/20 2,920 3,055 2,875 2,883 173,400
2026/04/17 2,831 3,245 2,830 3,040 470,600
2026/04/16 2,993 3,070 2,815 2,841 545,200
2026/04/15 2,587 2,962 2,550 2,962 192,900
2026/04/14 2,478 2,552 2,461 2,462 67,500
2026/04/13 2,475 2,475 2,395 2,417 63,000
2026/04/10 2,504 2,509 2,461 2,475 51,100
2026/04/09 2,634 2,634 2,514 2,518 77,700
2026/04/08 2,500 2,640 2,500 2,634 112,500
2026/04/07 2,504 2,606 2,450 2,467 69,800
2026/04/06 2,525 2,550 2,482 2,499 45,200
2026/04/03 2,501 2,528 2,465 2,488 53,100
2026/03/27 5,520 5,700 5,310 5,650 57,500
2026/03/26 5,520 5,660 5,310 5,420 38,000
2026/03/25 5,500 5,590 5,440 5,540 29,700
2026/03/24 5,500 5,550 5,280 5,460 60,000
2026/03/23 5,260 5,480 5,200 5,300 59,700
2026/03/19 5,860 5,930 5,550 5,560 62,300
2026/03/18 5,800 6,050 5,760 6,000 55,200
2026/03/17 5,810 5,930 5,600 5,600 44,800
2026/03/16 5,800 6,090 5,730 5,760 88,800
2026/03/13 5,440 5,720 5,390 5,500 43,600
2026/03/12 5,490 5,600 5,400 5,440 37,600
2026/03/11 5,550 5,790 5,530 5,550 47,600
2026/03/10 5,480 5,590 5,390 5,560 22,800
2026/03/09 5,140 5,370 5,070 5,330 58,300
2026/03/06 5,390 5,680 5,390 5,540 64,300
2026/03/05 5,290 5,530 5,220 5,410 82,900
2026/03/04 5,290 5,400 4,990 5,040 94,900
2026/03/03 5,780 5,810 5,440 5,440 62,600
2026/03/02 5,800 5,910 5,680 5,810 57,400
2026/02/27 5,920 6,150 5,850 5,970 57,600
2026/02/26 5,800 6,100 5,770 5,880 86,700
2026/02/25 6,170 6,180 5,760 5,800 83,800
2026/02/24 6,280 6,370 6,000 6,100 116,900
2026/02/20 6,880 7,220 6,490 6,580 142,900
2026/02/19 7,100 7,650 6,800 6,980 330,900
2026/02/18 6,390 7,190 6,310 7,190 393,600
2026/02/17 6,600 6,730 6,120 6,190 173,000
2026/02/16 6,000 6,400 5,970 6,400 195,000
2026/02/13 5,620 5,730 5,380 5,400 67,700
2026/02/12 5,830 5,870 5,670 5,770 45,500
2026/02/10 5,750 6,010 5,740 5,900 55,700
2026/02/09 6,120 6,160 5,720 5,780 86,700
2026/02/06 5,590 5,930 5,430 5,920 89,000
2026/02/05 5,830 5,830 5,650 5,740 36,400
2026/02/04 6,100 6,100 5,780 5,810 53,900
2026/02/03 5,940 6,170 5,800 6,070 71,400
2026/02/02 5,830 6,080 5,800 5,840 59,500
2026/01/30 5,810 5,870 5,620 5,730 58,800
2026/01/29 5,980 5,990 5,820 5,910 69,300
2026/01/28 6,060 6,310 5,860 5,880 91,200
2026/01/27 5,970 6,240 5,900 6,130 73,300
2026/01/26 6,060 6,180 5,880 5,910 49,100
2026/01/23 5,740 6,270 5,740 6,060 110,300
2026/01/22 6,210 6,210 5,720 5,750 106,400
2026/01/21 5,930 6,390 5,920 6,160 104,900
2026/01/20 6,610 6,720 6,110 6,160 162,100
2026/01/19 6,450 6,870 6,290 6,640 131,600
2026/01/16 6,780 7,100 6,450 6,650 267,000
2026/01/15 5,770 6,800 5,600 6,600 402,300
2026/01/14 6,050 6,140 5,740 5,800 164,200
2026/01/13 5,800 6,200 5,610 6,020 368,000
2026/01/09 5,360 5,550 5,200 5,410 118,200
2026/01/08 5,750 6,050 5,300 5,300 511,400
2026/01/07 4,960 5,490 4,905 5,490 199,100
2026/01/06 4,830 4,960 4,790 4,790 60,600
2026/01/05 4,750 4,805 4,670 4,760 50,300
2025/12/30 4,935 4,975 4,790 4,795 97,500
2025/12/29 5,130 5,130 4,950 5,000 79,900
2025/12/26 5,690 5,690 5,210 5,210 194,500
2025/12/25 5,010 5,340 5,000 5,220 77,000
2025/12/24 5,250 5,270 5,080 5,090 68,400
2025/12/23 5,110 5,650 5,110 5,340 210,900
2025/12/22 5,210 5,220 5,020 5,030 46,700
2025/12/19 4,910 5,180 4,910 5,090 46,000
2025/12/18 4,905 5,030 4,880 4,950 37,400
2025/12/17 5,110 5,150 4,915 4,975 56,600
2025/12/16 5,320 5,350 5,070 5,100 43,800
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

このページの先頭へ