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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |