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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/17 | 1,538 | 1,563 | 1,531 | 1,561 | 544,000 |
| 2025/07/16 | 1,560 | 1,565 | 1,548 | 1,550 | 611,900 |
| 2025/07/15 | 1,548 | 1,554 | 1,541 | 1,545 | 536,300 |
| 2025/07/14 | 1,550 | 1,558 | 1,543 | 1,548 | 643,900 |
| 2025/07/11 | 1,549 | 1,566 | 1,543 | 1,550 | 509,900 |
| 2025/07/10 | 1,537 | 1,546 | 1,533 | 1,541 | 541,100 |
| 2025/07/09 | 1,534 | 1,555 | 1,533 | 1,537 | 603,600 |
| 2025/07/08 | 1,516 | 1,534 | 1,514 | 1,528 | 705,600 |
| 2025/07/07 | 1,590 | 1,590 | 1,513 | 1,516 | 1,058,500 |
| 2025/07/04 | 1,508 | 1,524 | 1,508 | 1,523 | 519,100 |
| 2025/07/03 | 1,500 | 1,517 | 1,493 | 1,507 | 591,000 |
| 2025/07/02 | 1,473 | 1,512 | 1,472 | 1,501 | 585,300 |
| 2025/07/01 | 1,465 | 1,490 | 1,464 | 1,483 | 648,300 |
| 2025/06/30 | 1,459 | 1,465 | 1,456 | 1,465 | 452,500 |
| 2025/06/27 | 1,444 | 1,453 | 1,440 | 1,452 | 405,800 |
| 2025/06/26 | 1,437 | 1,450 | 1,436 | 1,447 | 330,100 |
| 2025/06/25 | 1,436 | 1,438 | 1,423 | 1,436 | 344,700 |
| 2025/06/24 | 1,445 | 1,453 | 1,432 | 1,435 | 239,600 |
| 2025/06/23 | 1,450 | 1,462 | 1,436 | 1,436 | 431,600 |
| 2025/06/20 | 1,437 | 1,458 | 1,437 | 1,451 | 2,085,900 |
| 2025/06/19 | 1,430 | 1,436 | 1,427 | 1,434 | 395,900 |
| 2025/06/18 | 1,426 | 1,439 | 1,423 | 1,436 | 337,900 |
| 2025/06/17 | 1,417 | 1,430 | 1,417 | 1,426 | 290,500 |
| 2025/06/16 | 1,425 | 1,433 | 1,417 | 1,417 | 490,600 |
| 2025/06/13 | 1,430 | 1,435 | 1,415 | 1,416 | 678,500 |
| 2025/06/12 | 1,475 | 1,475 | 1,431 | 1,446 | 871,400 |
| 2025/06/11 | 1,437 | 1,453 | 1,437 | 1,453 | 319,900 |
| 2025/06/10 | 1,435 | 1,449 | 1,435 | 1,435 | 330,600 |
| 2025/06/09 | 1,448 | 1,455 | 1,435 | 1,435 | 244,200 |
| 2025/06/06 | 1,436 | 1,453 | 1,434 | 1,444 | 393,800 |
| 2025/06/05 | 1,432 | 1,437 | 1,426 | 1,437 | 374,400 |
| 2025/06/04 | 1,451 | 1,453 | 1,432 | 1,440 | 546,700 |
| 2025/06/03 | 1,440 | 1,450 | 1,433 | 1,444 | 441,100 |
| 2025/06/02 | 1,444 | 1,447 | 1,433 | 1,444 | 549,000 |
| 2025/05/30 | 1,426 | 1,458 | 1,422 | 1,455 | 867,200 |
| 2025/05/29 | 1,432 | 1,438 | 1,428 | 1,429 | 334,500 |
| 2025/05/28 | 1,435 | 1,436 | 1,424 | 1,424 | 335,800 |
| 2025/05/27 | 1,419 | 1,428 | 1,419 | 1,428 | 347,700 |
| 2025/05/26 | 1,418 | 1,419 | 1,408 | 1,419 | 335,900 |
| 2025/05/23 | 1,419 | 1,421 | 1,408 | 1,413 | 541,600 |
| 2025/05/22 | 1,411 | 1,424 | 1,409 | 1,418 | 315,200 |
| 2025/05/21 | 1,428 | 1,438 | 1,423 | 1,423 | 360,900 |
| 2025/05/20 | 1,423 | 1,431 | 1,419 | 1,427 | 307,600 |
| 2025/05/19 | 1,413 | 1,425 | 1,404 | 1,417 | 467,400 |
| 2025/05/16 | 1,440 | 1,447 | 1,435 | 1,438 | 408,800 |
| 2025/05/15 | 1,442 | 1,447 | 1,424 | 1,444 | 554,100 |
| 2025/05/14 | 1,443 | 1,452 | 1,422 | 1,436 | 484,300 |
| 2025/05/13 | 1,440 | 1,451 | 1,429 | 1,441 | 657,600 |
| 2025/05/12 | 1,414 | 1,416 | 1,400 | 1,415 | 705,900 |
| 2025/05/09 | 1,386 | 1,400 | 1,382 | 1,396 | 995,700 |
| 2025/05/08 | 1,409 | 1,409 | 1,387 | 1,397 | 495,000 |
| 2025/05/07 | 1,405 | 1,408 | 1,395 | 1,398 | 492,800 |
| 2025/05/02 | 1,405 | 1,408 | 1,395 | 1,399 | 812,700 |
| 2025/05/01 | 1,405 | 1,414 | 1,397 | 1,409 | 731,600 |
| 2025/04/30 | 1,420 | 1,423 | 1,377 | 1,397 | 1,150,400 |
| 2025/04/28 | 1,420 | 1,427 | 1,388 | 1,404 | 2,842,500 |
| 2025/04/25 | 1,380 | 1,448 | 1,356 | 1,434 | 3,010,300 |
| 2025/04/24 | 1,375 | 1,392 | 1,368 | 1,371 | 713,200 |
| 2025/04/23 | 1,372 | 1,382 | 1,362 | 1,371 | 589,100 |
| 2025/04/22 | 1,347 | 1,359 | 1,342 | 1,359 | 511,000 |
| 2025/04/21 | 1,362 | 1,367 | 1,335 | 1,343 | 436,900 |
| 2025/04/18 | 1,355 | 1,366 | 1,350 | 1,362 | 363,700 |
| 2025/04/17 | 1,350 | 1,357 | 1,332 | 1,353 | 512,800 |
| 2025/04/16 | 1,356 | 1,363 | 1,327 | 1,338 | 657,500 |
| 2025/04/15 | 1,371 | 1,381 | 1,365 | 1,370 | 520,000 |
| 2025/04/14 | 1,382 | 1,382 | 1,358 | 1,366 | 412,900 |
| 2025/04/11 | 1,334 | 1,359 | 1,322 | 1,354 | 607,600 |
| 2025/04/10 | 1,400 | 1,400 | 1,365 | 1,385 | 763,600 |
| 2025/04/09 | 1,320 | 1,323 | 1,279 | 1,301 | 771,800 |
| 2025/04/08 | 1,333 | 1,359 | 1,328 | 1,349 | 788,200 |
| 2025/04/07 | 1,280 | 1,306 | 1,250 | 1,288 | 980,500 |
| 2025/04/04 | 1,370 | 1,387 | 1,339 | 1,370 | 1,019,200 |
| 2025/04/03 | 1,436 | 1,448 | 1,414 | 1,426 | 890,200 |
| 2025/04/02 | 1,500 | 1,505 | 1,493 | 1,500 | 424,000 |
| 2025/04/01 | 1,502 | 1,514 | 1,497 | 1,502 | 434,800 |
| 2025/03/31 | 1,507 | 1,513 | 1,490 | 1,495 | 841,700 |
| 2025/03/28 | 1,557 | 1,571 | 1,531 | 1,536 | 590,200 |
| 2025/03/27 | 1,575 | 1,587 | 1,560 | 1,587 | 647,900 |
| 2025/03/26 | 1,587 | 1,589 | 1,573 | 1,589 | 470,100 |
| 2025/03/25 | 1,587 | 1,587 | 1,556 | 1,580 | 567,400 |
| 2025/03/24 | 1,590 | 1,594 | 1,577 | 1,587 | 762,800 |
| 2025/03/21 | 1,585 | 1,598 | 1,580 | 1,590 | 1,270,600 |
| 2025/03/19 | 1,559 | 1,579 | 1,558 | 1,576 | 479,600 |
| 2025/03/18 | 1,539 | 1,554 | 1,538 | 1,551 | 592,500 |
| 2025/03/17 | 1,528 | 1,538 | 1,523 | 1,527 | 489,000 |
| 2025/03/14 | 1,498 | 1,523 | 1,490 | 1,515 | 761,700 |
| 2025/03/13 | 1,538 | 1,546 | 1,526 | 1,529 | 925,000 |
| 2025/03/12 | 1,494 | 1,539 | 1,492 | 1,531 | 800,800 |
| 2025/03/11 | 1,505 | 1,511 | 1,482 | 1,498 | 853,900 |
| 2025/03/10 | 1,535 | 1,547 | 1,528 | 1,529 | 702,200 |
| 2025/03/07 | 1,530 | 1,530 | 1,514 | 1,523 | 571,100 |
| 2025/03/06 | 1,512 | 1,531 | 1,510 | 1,519 | 413,000 |
| 2025/03/05 | 1,514 | 1,522 | 1,509 | 1,514 | 961,200 |
| 2025/03/04 | 1,514 | 1,539 | 1,497 | 1,505 | 1,104,500 |
| 2025/03/03 | 1,491 | 1,506 | 1,482 | 1,505 | 651,900 |
| 2025/02/28 | 1,477 | 1,479 | 1,467 | 1,476 | 845,700 |
| 2025/02/27 | 1,457 | 1,475 | 1,456 | 1,475 | 391,100 |
| 2025/02/26 | 1,495 | 1,497 | 1,459 | 1,465 | 487,500 |
| 2025/02/25 | 1,480 | 1,494 | 1,475 | 1,486 | 533,800 |
| 2025/02/21 | 1,480 | 1,500 | 1,480 | 1,491 | 622,100 |
| 2025/02/20 | 1,499 | 1,503 | 1,479 | 1,489 | 626,300 |
| 2025/02/19 | 1,532 | 1,538 | 1,520 | 1,523 | 682,600 |
| 2025/02/18 | 1,518 | 1,527 | 1,506 | 1,520 | 582,000 |
| 2025/02/17 | 1,520 | 1,525 | 1,500 | 1,502 | 452,700 |
| 2025/02/14 | 1,525 | 1,546 | 1,519 | 1,532 | 1,686,900 |
| 2025/02/13 | 1,490 | 1,524 | 1,482 | 1,518 | 714,700 |
| 2025/02/12 | 1,479 | 1,490 | 1,472 | 1,482 | 787,400 |
| 2025/02/10 | 1,456 | 1,466 | 1,453 | 1,460 | 432,800 |
| 2025/02/07 | 1,453 | 1,456 | 1,439 | 1,452 | 529,500 |
| 2025/02/06 | 1,462 | 1,480 | 1,449 | 1,458 | 1,080,000 |
| 2025/02/05 | 1,500 | 1,507 | 1,458 | 1,468 | 913,100 |
| 2025/02/04 | 1,517 | 1,528 | 1,482 | 1,482 | 1,684,400 |
| 2025/02/03 | 1,486 | 1,519 | 1,449 | 1,479 | 3,268,900 |
| 2025/01/31 | 1,433 | 1,450 | 1,426 | 1,446 | 930,000 |
| 2025/01/30 | 1,437 | 1,450 | 1,429 | 1,445 | 718,600 |
| 2025/01/29 | 1,433 | 1,439 | 1,426 | 1,431 | 762,400 |
| 2025/01/28 | 1,439 | 1,449 | 1,429 | 1,437 | 707,900 |
| 2025/01/27 | 1,456 | 1,468 | 1,443 | 1,449 | 967,000 |
| 2025/01/24 | 1,455 | 1,455 | 1,430 | 1,430 | 862,000 |
| 2025/01/23 | 1,455 | 1,461 | 1,449 | 1,454 | 646,100 |
| 2025/01/22 | 1,448 | 1,464 | 1,433 | 1,455 | 691,400 |
| 2025/01/21 | 1,432 | 1,438 | 1,425 | 1,430 | 533,800 |
| 2025/01/20 | 1,433 | 1,437 | 1,410 | 1,412 | 615,700 |
| 2025/01/17 | 1,440 | 1,449 | 1,425 | 1,430 | 1,043,700 |
| 2025/01/16 | 1,403 | 1,429 | 1,402 | 1,425 | 758,800 |
| 2025/01/15 | 1,404 | 1,412 | 1,393 | 1,398 | 547,300 |
| 2025/01/14 | 1,420 | 1,421 | 1,394 | 1,405 | 822,200 |
| 2025/01/10 | 1,444 | 1,451 | 1,418 | 1,421 | 526,600 |
| 2025/01/09 | 1,460 | 1,460 | 1,437 | 1,440 | 564,600 |
| 2025/01/08 | 1,472 | 1,478 | 1,463 | 1,463 | 638,800 |
| 2025/01/07 | 1,490 | 1,490 | 1,469 | 1,480 | 981,800 |
| 2025/01/06 | 1,499 | 1,507 | 1,476 | 1,476 | 776,400 |
| 2024/12/30 | 1,492 | 1,508 | 1,490 | 1,499 | 807,700 |
| 2024/12/27 | 1,479 | 1,485 | 1,464 | 1,483 | 525,300 |
| 2024/12/26 | 1,459 | 1,469 | 1,451 | 1,469 | 562,700 |
| 2024/12/25 | 1,470 | 1,470 | 1,446 | 1,459 | 442,000 |
| 2024/12/24 | 1,462 | 1,473 | 1,456 | 1,471 | 545,800 |
| 2024/12/23 | 1,455 | 1,463 | 1,443 | 1,460 | 571,800 |
| 2024/12/20 | 1,459 | 1,466 | 1,440 | 1,440 | 2,413,800 |
| 2024/12/19 | 1,416 | 1,451 | 1,416 | 1,438 | 694,600 |
| 2024/12/18 | 1,434 | 1,439 | 1,420 | 1,425 | 616,200 |
| 2024/12/17 | 1,450 | 1,460 | 1,439 | 1,439 | 667,700 |
| 2024/12/16 | 1,440 | 1,455 | 1,437 | 1,450 | 765,300 |
| 2024/12/13 | 1,426 | 1,442 | 1,415 | 1,434 | 814,400 |
| 2024/12/12 | 1,414 | 1,440 | 1,413 | 1,431 | 794,500 |
| 2024/12/11 | 1,413 | 1,420 | 1,396 | 1,405 | 793,000 |
| 2024/12/10 | 1,421 | 1,423 | 1,400 | 1,401 | 506,100 |
| 2024/12/09 | 1,410 | 1,423 | 1,404 | 1,414 | 645,500 |
| 2024/12/06 | 1,408 | 1,414 | 1,399 | 1,404 | 451,300 |
| 2024/12/05 | 1,410 | 1,415 | 1,393 | 1,408 | 700,900 |
| 2024/12/04 | 1,415 | 1,419 | 1,399 | 1,402 | 848,300 |
| 2024/12/03 | 1,408 | 1,419 | 1,393 | 1,408 | 1,171,500 |
| 2024/12/02 | 1,401 | 1,414 | 1,396 | 1,406 | 592,100 |
| 2024/11/29 | 1,422 | 1,424 | 1,402 | 1,405 | 518,000 |
| 2024/11/28 | 1,412 | 1,422 | 1,405 | 1,417 | 675,100 |
| 2024/11/27 | 1,431 | 1,438 | 1,406 | 1,413 | 525,300 |
| 2024/11/26 | 1,452 | 1,459 | 1,439 | 1,448 | 719,800 |
| 2024/11/25 | 1,466 | 1,472 | 1,456 | 1,456 | 834,500 |
| 2024/11/22 | 1,440 | 1,459 | 1,439 | 1,458 | 1,240,000 |
| 2024/11/21 | 1,421 | 1,445 | 1,419 | 1,434 | 1,143,500 |
| 2024/11/20 | 1,410 | 1,427 | 1,409 | 1,423 | 528,400 |
| 2024/11/19 | 1,430 | 1,435 | 1,403 | 1,409 | 618,000 |
| 2024/11/18 | 1,422 | 1,437 | 1,417 | 1,429 | 583,900 |
| 2024/11/15 | 1,419 | 1,432 | 1,415 | 1,427 | 599,000 |
| 2024/11/14 | 1,446 | 1,453 | 1,413 | 1,413 | 675,800 |
| 2024/11/13 | 1,470 | 1,489 | 1,445 | 1,447 | 978,700 |
| 2024/11/12 | 1,458 | 1,463 | 1,454 | 1,458 | 596,600 |
| 2024/11/11 | 1,450 | 1,462 | 1,444 | 1,462 | 729,500 |
| 2024/11/08 | 1,489 | 1,490 | 1,453 | 1,467 | 1,077,200 |
| 2024/11/07 | 1,480 | 1,503 | 1,470 | 1,490 | 1,762,900 |
| 2024/11/06 | 1,435 | 1,473 | 1,435 | 1,454 | 1,355,000 |
| 2024/11/05 | 1,439 | 1,477 | 1,422 | 1,422 | 2,424,600 |
| 2024/11/01 | 1,420 | 1,448 | 1,415 | 1,433 | 1,670,200 |
| 2024/10/31 | 1,417 | 1,432 | 1,408 | 1,432 | 1,401,800 |
| 2024/10/30 | 1,422 | 1,442 | 1,402 | 1,412 | 3,872,600 |
| 2024/10/29 | 1,452 | 1,466 | 1,402 | 1,415 | 5,715,500 |
| 2024/10/28 | 1,319 | 1,344 | 1,313 | 1,338 | 1,476,600 |
| 2024/10/25 | 1,318 | 1,324 | 1,308 | 1,321 | 759,600 |
| 2024/10/24 | 1,315 | 1,320 | 1,306 | 1,313 | 558,400 |
| 2024/10/23 | 1,325 | 1,334 | 1,318 | 1,323 | 677,000 |
| 2024/10/22 | 1,344 | 1,349 | 1,323 | 1,332 | 723,400 |
| 2024/10/21 | 1,345 | 1,358 | 1,341 | 1,353 | 668,600 |
| 2024/10/18 | 1,350 | 1,356 | 1,333 | 1,338 | 428,000 |
| 2024/10/17 | 1,350 | 1,360 | 1,344 | 1,345 | 444,200 |
| 2024/10/16 | 1,362 | 1,384 | 1,356 | 1,356 | 706,000 |