日本ゼオン(4205)の株価時系列情報
日本ゼオン(4205)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 |
|---|---|---|---|---|---|
| 2026/05/25 | 2,126 | 2,151 | 2,098 | 2,144 | 849,300 |
| 2026/05/22 | 2,109 | 2,121 | 2,093 | 2,105 | 793,900 |
| 2026/05/21 | 2,101 | 2,126 | 2,080 | 2,100 | 915,300 |
| 2026/05/20 | 2,101 | 2,107 | 2,036 | 2,058 | 1,260,200 |
| 2026/05/19 | 2,191 | 2,192 | 2,109 | 2,144 | 1,107,100 |
| 2026/05/18 | 2,295 | 2,296 | 2,156 | 2,167 | 1,064,600 |
| 2026/05/15 | 2,291 | 2,306 | 2,227 | 2,245 | 1,369,900 |
| 2026/05/14 | 2,300 | 2,319 | 2,250 | 2,307 | 2,608,500 |
| 2026/05/13 | 1,970 | 2,300 | 1,950 | 2,300 | 4,914,800 |
| 2026/05/12 | 1,974 | 2,006 | 1,962 | 1,990 | 1,373,300 |
| 2026/05/11 | 1,960 | 1,976 | 1,936 | 1,955 | 942,900 |
| 2026/05/08 | 1,949 | 1,976 | 1,933 | 1,959 | 1,120,000 |
| 2026/05/07 | 1,923 | 1,962 | 1,906 | 1,943 | 1,621,800 |
| 2026/05/01 | 1,838 | 1,895 | 1,832 | 1,883 | 1,650,100 |
| 2026/04/30 | 1,800 | 1,831 | 1,790 | 1,825 | 1,177,900 |
| 2026/04/28 | 1,794 | 1,844 | 1,785 | 1,833 | 1,336,900 |
| 2026/04/27 | 1,757 | 1,787 | 1,746 | 1,777 | 974,600 |
| 2026/04/24 | 1,744 | 1,761 | 1,727 | 1,742 | 755,900 |
| 2026/04/23 | 1,740 | 1,746 | 1,719 | 1,735 | 846,500 |
| 2026/04/22 | 1,770 | 1,773 | 1,746 | 1,752 | 950,000 |
| 2026/04/21 | 1,793 | 1,800 | 1,780 | 1,780 | 1,297,600 |
| 2026/04/20 | 1,821 | 1,832 | 1,792 | 1,792 | 1,020,400 |
| 2026/04/17 | 1,822 | 1,831 | 1,804 | 1,820 | 811,300 |
| 2026/04/16 | 1,809 | 1,834 | 1,807 | 1,821 | 784,900 |
| 2026/04/15 | 1,809 | 1,830 | 1,799 | 1,803 | 673,600 |
| 2026/04/14 | 1,818 | 1,820 | 1,799 | 1,802 | 510,300 |
| 2026/04/13 | 1,796 | 1,816 | 1,792 | 1,802 | 643,400 |
| 2026/04/10 | 1,833 | 1,848 | 1,815 | 1,815 | 497,200 |
| 2026/04/09 | 1,883 | 1,887 | 1,832 | 1,837 | 714,700 |
| 2026/04/08 | 1,848 | 1,870 | 1,827 | 1,870 | 954,300 |
| 2026/04/07 | 1,787 | 1,799 | 1,776 | 1,792 | 572,700 |
| 2026/04/06 | 1,762 | 1,784 | 1,762 | 1,770 | 445,900 |
| 2026/04/03 | 1,765 | 1,773 | 1,759 | 1,762 | 606,800 |
| 2026/03/27 | 1,821 | 1,840 | 1,811 | 1,831 | 873,900 |
| 2026/03/26 | 1,865 | 1,865 | 1,830 | 1,847 | 665,700 |
| 2026/03/25 | 1,858 | 1,858 | 1,840 | 1,844 | 661,200 |
| 2026/03/24 | 1,829 | 1,829 | 1,805 | 1,818 | 783,900 |
| 2026/03/23 | 1,800 | 1,800 | 1,747 | 1,768 | 1,022,500 |
| 2026/03/19 | 1,830 | 1,848 | 1,815 | 1,816 | 1,048,500 |
| 2026/03/18 | 1,863 | 1,897 | 1,853 | 1,897 | 654,000 |
| 2026/03/17 | 1,856 | 1,869 | 1,831 | 1,835 | 736,900 |
| 2026/03/16 | 1,851 | 1,864 | 1,833 | 1,852 | 947,500 |
| 2026/03/13 | 1,854 | 1,896 | 1,854 | 1,867 | 778,300 |
| 2026/03/12 | 1,925 | 1,925 | 1,881 | 1,894 | 943,000 |
| 2026/03/11 | 1,950 | 1,968 | 1,939 | 1,939 | 835,300 |
| 2026/03/10 | 1,922 | 1,944 | 1,900 | 1,931 | 871,000 |
| 2026/03/09 | 1,858 | 1,899 | 1,849 | 1,887 | 1,002,100 |
| 2026/03/06 | 1,948 | 1,982 | 1,932 | 1,978 | 616,100 |
| 2026/03/05 | 1,997 | 2,021 | 1,954 | 1,966 | 722,100 |
| 2026/03/04 | 1,993 | 2,020 | 1,918 | 1,940 | 1,032,700 |
| 2026/03/03 | 2,118 | 2,134 | 2,056 | 2,068 | 752,200 |
| 2026/03/02 | 2,112 | 2,141 | 2,069 | 2,141 | 846,900 |
| 2026/02/27 | 2,100 | 2,145 | 2,094 | 2,141 | 922,200 |
| 2026/02/26 | 2,090 | 2,101 | 2,074 | 2,093 | 911,700 |
| 2026/02/25 | 2,095 | 2,101 | 2,067 | 2,068 | 1,067,100 |
| 2026/02/24 | 2,040 | 2,087 | 2,028 | 2,087 | 900,700 |
| 2026/02/20 | 2,045 | 2,049 | 2,023 | 2,032 | 737,500 |
| 2026/02/19 | 2,050 | 2,070 | 2,038 | 2,063 | 894,200 |
| 2026/02/18 | 2,000 | 2,040 | 1,997 | 2,039 | 811,300 |
| 2026/02/17 | 1,985 | 2,003 | 1,980 | 1,993 | 571,100 |
| 2026/02/16 | 1,998 | 1,998 | 1,960 | 1,975 | 606,300 |
| 2026/02/13 | 2,020 | 2,025 | 1,985 | 1,985 | 826,500 |
| 2026/02/12 | 2,004 | 2,027 | 2,002 | 2,023 | 707,400 |
| 2026/02/10 | 1,994 | 2,011 | 1,990 | 2,002 | 601,900 |
| 2026/02/09 | 2,008 | 2,009 | 1,972 | 1,994 | 856,900 |
| 2026/02/06 | 1,919 | 1,974 | 1,906 | 1,968 | 729,700 |
| 2026/02/05 | 1,970 | 1,971 | 1,934 | 1,939 | 830,000 |
| 2026/02/04 | 1,904 | 1,958 | 1,899 | 1,943 | 1,086,200 |
| 2026/02/03 | 1,888 | 1,909 | 1,858 | 1,906 | 1,311,200 |
| 2026/02/02 | 1,927 | 1,930 | 1,846 | 1,848 | 1,732,300 |
| 2026/01/30 | 1,879 | 1,894 | 1,858 | 1,887 | 1,361,200 |
| 2026/01/29 | 1,895 | 1,895 | 1,867 | 1,878 | 944,800 |
| 2026/01/28 | 1,932 | 1,940 | 1,895 | 1,895 | 1,236,200 |
| 2026/01/27 | 1,928 | 1,957 | 1,916 | 1,957 | 701,100 |
| 2026/01/26 | 1,918 | 1,942 | 1,915 | 1,929 | 641,200 |
| 2026/01/23 | 1,960 | 1,974 | 1,941 | 1,974 | 644,600 |
| 2026/01/22 | 1,925 | 1,947 | 1,921 | 1,940 | 680,700 |
| 2026/01/21 | 1,910 | 1,921 | 1,893 | 1,911 | 866,100 |
| 2026/01/20 | 1,955 | 1,960 | 1,926 | 1,936 | 761,500 |
| 2026/01/19 | 1,934 | 1,945 | 1,899 | 1,945 | 721,700 |
| 2026/01/16 | 1,915 | 1,946 | 1,910 | 1,946 | 521,100 |
| 2026/01/15 | 1,906 | 1,925 | 1,902 | 1,922 | 616,600 |
| 2026/01/14 | 1,885 | 1,915 | 1,880 | 1,915 | 525,700 |
| 2026/01/13 | 1,890 | 1,891 | 1,857 | 1,884 | 474,100 |
| 2026/01/09 | 1,850 | 1,859 | 1,840 | 1,847 | 616,400 |
| 2026/01/08 | 1,844 | 1,849 | 1,826 | 1,835 | 606,700 |
| 2026/01/07 | 1,847 | 1,854 | 1,834 | 1,853 | 612,000 |
| 2026/01/06 | 1,835 | 1,847 | 1,828 | 1,844 | 778,500 |
| 2026/01/05 | 1,810 | 1,819 | 1,799 | 1,816 | 723,300 |
| 2025/12/30 | 1,798 | 1,807 | 1,785 | 1,790 | 664,100 |
| 2025/12/29 | 1,813 | 1,813 | 1,796 | 1,808 | 526,100 |
| 2025/12/26 | 1,803 | 1,820 | 1,788 | 1,797 | 436,700 |
| 2025/12/25 | 1,819 | 1,819 | 1,793 | 1,800 | 231,000 |
| 2025/12/24 | 1,810 | 1,823 | 1,796 | 1,802 | 468,000 |
| 2025/12/23 | 1,810 | 1,825 | 1,804 | 1,815 | 594,400 |
| 2025/12/22 | 1,798 | 1,805 | 1,782 | 1,800 | 566,800 |
| 2025/12/19 | 1,787 | 1,791 | 1,768 | 1,790 | 890,900 |
| 2025/12/18 | 1,766 | 1,766 | 1,745 | 1,759 | 664,600 |
| 2025/12/17 | 1,758 | 1,762 | 1,737 | 1,753 | 644,300 |
| 2025/12/16 | 1,781 | 1,781 | 1,746 | 1,750 | 562,700 |
| 2025/12/15 | 1,780 | 1,785 | 1,768 | 1,780 | 502,700 |
| 2025/12/12 | 1,774 | 1,776 | 1,758 | 1,776 | 503,800 |
| 2025/12/11 | 1,790 | 1,790 | 1,749 | 1,751 | 295,200 |
| 2025/12/10 | 1,770 | 1,784 | 1,766 | 1,770 | 353,700 |
| 2025/12/09 | 1,750 | 1,763 | 1,744 | 1,763 | 642,400 |
| 2025/12/08 | 1,723 | 1,748 | 1,723 | 1,748 | 451,000 |
| 2025/12/05 | 1,725 | 1,744 | 1,719 | 1,720 | 518,300 |
| 2025/12/04 | 1,740 | 1,763 | 1,731 | 1,758 | 508,000 |
| 2025/12/03 | 1,763 | 1,769 | 1,738 | 1,742 | 564,800 |
| 2025/12/02 | 1,760 | 1,772 | 1,755 | 1,763 | 437,700 |
| 2025/12/01 | 1,787 | 1,793 | 1,750 | 1,761 | 745,400 |
| 2025/11/28 | 1,750 | 1,788 | 1,747 | 1,785 | 870,600 |
| 2025/11/27 | 1,739 | 1,757 | 1,737 | 1,756 | 515,400 |
| 2025/11/26 | 1,721 | 1,735 | 1,718 | 1,733 | 736,000 |
| 2025/11/25 | 1,720 | 1,722 | 1,693 | 1,712 | 752,000 |
| 2025/11/21 | 1,675 | 1,704 | 1,673 | 1,702 | 923,400 |
| 2025/11/20 | 1,696 | 1,699 | 1,680 | 1,694 | 685,200 |
| 2025/11/19 | 1,672 | 1,689 | 1,657 | 1,669 | 725,800 |
| 2025/11/18 | 1,673 | 1,689 | 1,661 | 1,666 | 1,037,400 |
| 2025/11/17 | 1,680 | 1,690 | 1,672 | 1,690 | 611,500 |
| 2025/11/14 | 1,667 | 1,692 | 1,660 | 1,692 | 832,200 |
| 2025/11/13 | 1,679 | 1,679 | 1,665 | 1,679 | 684,500 |
| 2025/11/12 | 1,651 | 1,683 | 1,648 | 1,679 | 834,500 |
| 2025/11/11 | 1,654 | 1,685 | 1,644 | 1,652 | 1,247,100 |
| 2025/11/10 | 1,626 | 1,640 | 1,616 | 1,632 | 662,300 |
| 2025/11/07 | 1,609 | 1,617 | 1,598 | 1,617 | 624,000 |
| 2025/11/06 | 1,611 | 1,627 | 1,602 | 1,608 | 734,500 |
| 2025/11/05 | 1,599 | 1,610 | 1,569 | 1,610 | 1,011,000 |
| 2025/11/04 | 1,586 | 1,617 | 1,569 | 1,610 | 1,470,000 |
| 2025/10/31 | 1,538 | 1,607 | 1,538 | 1,584 | 2,799,500 |
| 2025/10/30 | 1,657 | 1,687 | 1,641 | 1,687 | 1,156,200 |
| 2025/10/29 | 1,675 | 1,679 | 1,657 | 1,663 | 938,700 |
| 2025/10/28 | 1,700 | 1,702 | 1,662 | 1,662 | 723,800 |
| 2025/10/27 | 1,693 | 1,714 | 1,687 | 1,714 | 813,700 |
| 2025/10/24 | 1,683 | 1,686 | 1,671 | 1,681 | 672,600 |
| 2025/10/23 | 1,650 | 1,671 | 1,648 | 1,671 | 552,400 |
| 2025/10/22 | 1,642 | 1,659 | 1,641 | 1,655 | 525,400 |
| 2025/10/21 | 1,650 | 1,657 | 1,642 | 1,650 | 406,600 |
| 2025/10/20 | 1,652 | 1,655 | 1,633 | 1,646 | 475,700 |
| 2025/10/17 | 1,628 | 1,640 | 1,623 | 1,632 | 327,300 |
| 2025/10/16 | 1,650 | 1,652 | 1,628 | 1,633 | 473,300 |
| 2025/10/15 | 1,628 | 1,649 | 1,628 | 1,644 | 615,800 |
| 2025/10/14 | 1,610 | 1,638 | 1,604 | 1,614 | 1,176,500 |
| 2025/10/10 | 1,647 | 1,650 | 1,628 | 1,630 | 778,300 |
| 2025/10/09 | 1,645 | 1,669 | 1,642 | 1,669 | 804,700 |
| 2025/10/08 | 1,651 | 1,664 | 1,647 | 1,650 | 883,200 |
| 2025/10/07 | 1,659 | 1,666 | 1,647 | 1,666 | 601,300 |
| 2025/10/06 | 1,661 | 1,661 | 1,628 | 1,641 | 770,100 |
| 2025/10/03 | 1,622 | 1,634 | 1,614 | 1,621 | 529,500 |
| 2025/10/02 | 1,611 | 1,626 | 1,601 | 1,621 | 572,200 |
| 2025/10/01 | 1,640 | 1,643 | 1,607 | 1,620 | 603,900 |
| 2025/09/30 | 1,660 | 1,669 | 1,637 | 1,647 | 595,100 |
| 2025/09/29 | 1,661 | 1,669 | 1,654 | 1,666 | 672,800 |
| 2025/09/26 | 1,685 | 1,706 | 1,683 | 1,693 | 749,400 |
| 2025/09/25 | 1,685 | 1,690 | 1,678 | 1,684 | 582,100 |
| 2025/09/24 | 1,688 | 1,688 | 1,664 | 1,677 | 804,200 |
| 2025/09/22 | 1,680 | 1,697 | 1,677 | 1,695 | 664,300 |
| 2025/09/19 | 1,702 | 1,705 | 1,667 | 1,667 | 2,033,400 |
| 2025/09/18 | 1,700 | 1,705 | 1,688 | 1,704 | 913,800 |
| 2025/09/17 | 1,724 | 1,726 | 1,700 | 1,700 | 542,000 |
| 2025/09/16 | 1,730 | 1,732 | 1,719 | 1,724 | 614,100 |
| 2025/09/12 | 1,732 | 1,748 | 1,731 | 1,736 | 489,800 |
| 2025/09/11 | 1,730 | 1,732 | 1,716 | 1,724 | 443,600 |
| 2025/09/10 | 1,727 | 1,734 | 1,722 | 1,729 | 381,200 |
| 2025/09/09 | 1,740 | 1,745 | 1,718 | 1,725 | 615,900 |
| 2025/09/08 | 1,735 | 1,737 | 1,720 | 1,732 | 551,800 |
| 2025/09/05 | 1,704 | 1,729 | 1,702 | 1,726 | 536,300 |
| 2025/09/04 | 1,690 | 1,705 | 1,686 | 1,698 | 427,400 |
| 2025/09/03 | 1,703 | 1,714 | 1,686 | 1,690 | 662,700 |
| 2025/09/02 | 1,703 | 1,722 | 1,698 | 1,708 | 435,700 |
| 2025/09/01 | 1,690 | 1,700 | 1,681 | 1,700 | 402,200 |
| 2025/08/29 | 1,705 | 1,708 | 1,696 | 1,697 | 328,300 |
| 2025/08/28 | 1,705 | 1,712 | 1,701 | 1,707 | 485,200 |
| 2025/08/27 | 1,687 | 1,707 | 1,684 | 1,701 | 481,100 |
| 2025/08/26 | 1,708 | 1,709 | 1,684 | 1,685 | 1,052,800 |
| 2025/08/25 | 1,705 | 1,715 | 1,698 | 1,707 | 465,800 |
| 2025/08/22 | 1,690 | 1,697 | 1,683 | 1,697 | 636,100 |
| 2025/08/21 | 1,673 | 1,696 | 1,666 | 1,691 | 721,100 |
| 2025/08/20 | 1,661 | 1,677 | 1,657 | 1,672 | 543,900 |
| 2025/08/19 | 1,655 | 1,663 | 1,651 | 1,661 | 469,200 |
| 2025/08/18 | 1,648 | 1,659 | 1,644 | 1,655 | 695,800 |
| 2025/08/15 | 1,637 | 1,643 | 1,624 | 1,636 | 666,100 |
| 2025/08/14 | 1,655 | 1,658 | 1,629 | 1,632 | 631,900 |
| 2025/08/13 | 1,651 | 1,674 | 1,642 | 1,662 | 639,700 |
| 2025/08/12 | 1,659 | 1,670 | 1,641 | 1,649 | 1,002,200 |
| 2025/08/08 | 1,674 | 1,682 | 1,661 | 1,662 | 611,900 |
| 2025/08/07 | 1,654 | 1,667 | 1,651 | 1,666 | 459,700 |
| 2025/08/06 | 1,640 | 1,660 | 1,640 | 1,654 | 634,600 |
| 2025/08/05 | 1,640 | 1,648 | 1,631 | 1,631 | 446,100 |
| 2025/08/04 | 1,606 | 1,631 | 1,603 | 1,631 | 661,200 |
| 2025/08/01 | 1,615 | 1,644 | 1,604 | 1,638 | 1,016,500 |
| 2025/07/31 | 1,673 | 1,682 | 1,608 | 1,609 | 2,191,900 |
| 2025/07/30 | 1,595 | 1,610 | 1,590 | 1,604 | 519,900 |
| 2025/07/29 | 1,587 | 1,603 | 1,585 | 1,596 | 356,200 |
| 2025/07/28 | 1,606 | 1,615 | 1,601 | 1,605 | 425,200 |
| 2025/07/25 | 1,600 | 1,607 | 1,583 | 1,607 | 517,000 |
| 2025/07/24 | 1,595 | 1,611 | 1,588 | 1,606 | 554,400 |
| 2025/07/23 | 1,572 | 1,599 | 1,571 | 1,590 | 773,500 |
| 2025/07/22 | 1,555 | 1,572 | 1,554 | 1,566 | 470,400 |
| 2025/07/18 | 1,561 | 1,565 | 1,555 | 1,555 | 410,300 |