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 |
|---|---|---|---|---|---|
| 2025/08/01 | 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 |