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

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
2016/12/30 1,141 1,157 1,125 1,154 1,235,000
2016/12/29 1,153 1,153 1,135 1,147 903,000
2016/12/28 1,150 1,158 1,148 1,153 585,000
2016/12/27 1,134 1,151 1,129 1,145 611,000
2016/12/26 1,149 1,154 1,144 1,148 584,000
2016/12/22 1,128 1,150 1,128 1,149 1,045,000
2016/12/21 1,142 1,148 1,123 1,127 856,000
2016/12/20 1,136 1,154 1,123 1,152 965,000
2016/12/19 1,123 1,137 1,113 1,130 945,000
2016/12/16 1,131 1,140 1,117 1,123 1,112,000
2016/12/15 1,116 1,135 1,110 1,131 1,406,000
2016/12/14 1,107 1,113 1,103 1,112 675,000
2016/12/13 1,092 1,110 1,084 1,109 748,000
2016/12/12 1,111 1,117 1,086 1,106 1,320,000
2016/12/09 1,100 1,108 1,096 1,106 1,253,000
2016/12/08 1,094 1,100 1,083 1,100 777,000
2016/12/07 1,072 1,082 1,064 1,081 681,000
2016/12/06 1,056 1,076 1,056 1,065 1,004,000
2016/12/05 1,045 1,045 1,027 1,043 756,000
2016/12/02 1,034 1,044 1,032 1,038 713,000
2016/12/01 1,045 1,050 1,033 1,037 1,294,000
2016/11/30 1,029 1,029 1,021 1,027 706,000
2016/11/29 1,027 1,030 1,014 1,028 611,000
2016/11/28 1,008 1,028 1,006 1,027 721,000
2016/11/25 1,031 1,041 1,016 1,023 703,000
2016/11/24 1,029 1,042 1,023 1,036 2,031,000
2016/11/22 983 1,011 981 1,010 1,194,000
2016/11/21 978 993 978 988 1,116,000
2016/11/18 965 974 964 971 871,000
2016/11/17 947 958 944 953 909,000
2016/11/16 946 962 944 961 993,000
2016/11/15 949 956 934 939 1,178,000
2016/11/14 936 965 935 964 1,274,000
2016/11/11 971 975 931 936 1,694,000
2016/11/10 959 960 947 953 937,000
2016/11/09 955 970 894 902 1,350,000
2016/11/08 945 947 935 942 1,350,000
2016/11/07 969 978 959 968 923,000
2016/11/04 942 956 940 954 801,000
2016/11/02 959 968 948 952 1,101,000
2016/11/01 980 993 950 974 2,953,000
2016/10/31 1,020 1,020 932 961 3,015,000
2016/10/28 1,012 1,020 1,009 1,019 746,000
2016/10/27 1,013 1,013 994 1,002 714,000
2016/10/26 997 1,005 986 1,003 962,000
2016/10/25 992 994 981 988 1,462,000
2016/10/24 996 1,009 989 1,007 985,000
2016/10/21 1,012 1,039 998 1,005 2,224,000
2016/10/20 1,001 1,009 991 1,000 2,396,000
2016/10/19 1,000 1,027 993 1,007 2,500,000
2016/10/18 965 984 965 982 1,127,000
2016/10/17 939 971 938 969 1,368,000
2016/10/14 925 934 911 932 1,076,000
2016/10/13 925 935 919 927 759,000
2016/10/12 937 945 923 924 1,172,000
2016/10/11 935 963 935 947 1,210,000
2016/10/07 929 939 928 935 623,000
2016/10/06 944 954 930 932 683,000
2016/10/05 908 937 907 932 1,263,000
2016/10/04 903 927 896 923 1,259,000
2016/10/03 900 910 888 892 1,012,000
2016/09/30 876 896 869 892 1,071,000
2016/09/29 916 916 894 898 1,679,000
2016/09/28 900 922 899 917 1,579,000
2016/09/27 860 899 853 899 985,000
2016/09/26 878 886 865 877 1,161,000
2016/09/23 849 883 844 878 989,000
2016/09/21 828 865 827 864 594,000
2016/09/20 826 854 826 843 708,000
2016/09/16 830 841 828 834 648,000
2016/09/15 833 833 818 822 702,000
2016/09/14 841 852 835 837 686,000
2016/09/13 866 866 842 853 545,000
2016/09/12 865 871 855 859 618,000
2016/09/09 861 881 861 880 673,000
2016/09/08 864 877 858 863 677,000
2016/09/07 868 877 863 872 722,000
2016/09/06 871 886 866 882 680,000
2016/09/05 891 899 880 880 623,000
2016/09/02 868 882 857 879 1,001,000
2016/09/01 883 886 872 879 843,000
2016/08/31 888 902 883 890 1,217,000
2016/08/30 867 872 859 862 939,000
2016/08/29 877 905 874 882 1,486,000
2016/08/26 859 859 847 847 546,000
2016/08/25 862 870 856 863 917,000
2016/08/24 849 877 849 873 1,253,000
2016/08/23 842 847 833 841 905,000
2016/08/22 855 856 845 854 606,000
2016/08/19 832 859 826 854 1,041,000
2016/08/18 818 850 813 832 1,193,000
2016/08/17 820 840 811 839 1,571,000
2016/08/16 814 855 808 838 2,357,000
2016/08/15 779 793 779 783 755,000
2016/08/12 793 798 778 789 1,165,000
2016/08/10 802 802 790 796 679,000
2016/08/09 800 809 798 807 602,000
2016/08/08 791 806 788 800 1,030,000
2016/08/05 809 809 787 788 1,154,000
2016/08/04 783 817 780 815 1,104,000
2016/08/03 800 802 769 773 2,195,000
2016/08/02 818 828 797 798 1,613,000
2016/08/01 830 837 816 827 1,176,000
2016/07/29 845 865 835 856 2,536,000
2016/07/28 822 868 821 845 4,423,000
2016/07/27 715 789 715 783 2,411,000
2016/07/26 727 733 711 715 933,000
2016/07/25 754 765 744 748 751,000
2016/07/22 737 752 734 741 986,000
2016/07/21 733 746 731 743 711,000
2016/07/20 747 747 714 725 1,233,000
2016/07/19 723 739 723 732 881,000
2016/07/15 709 733 707 719 996,000
2016/07/14 698 701 687 699 722,000
2016/07/13 703 712 695 696 1,228,000
2016/07/12 670 684 668 675 897,000
2016/07/11 641 654 638 650 818,000
2016/07/08 622 634 621 625 1,016,000
2016/07/07 627 634 618 620 868,000
2016/07/06 630 635 621 628 1,035,000
2016/07/05 637 640 627 638 1,057,000
2016/07/04 640 640 619 638 2,308,000
2016/07/01 669 682 662 670 952,000
2016/06/30 661 670 658 659 1,459,000
2016/06/29 656 675 649 666 1,149,000
2016/06/28 650 665 644 656 1,412,000
2016/06/27 692 693 661 667 1,793,000
2016/06/24 760 764 685 690 1,480,000
2016/06/23 735 753 732 750 502,000
2016/06/22 743 746 730 733 1,258,000
2016/06/21 739 754 732 751 707,000
2016/06/20 741 759 732 754 1,211,000
2016/06/17 730 738 719 719 2,565,000
2016/06/16 755 755 720 721 1,035,000
2016/06/15 742 760 741 754 1,268,000
2016/06/14 743 747 737 742 1,201,000
2016/06/13 741 746 738 741 1,194,000
2016/06/10 742 760 739 753 1,865,000
2016/06/09 774 777 733 742 3,485,000
2016/06/08 808 808 770 789 3,297,000
2016/06/07 822 833 814 830 1,055,000
2016/06/06 794 815 790 812 1,302,000
2016/06/03 816 820 800 807 891,000
2016/06/02 828 834 812 817 1,332,000
2016/06/01 823 837 823 837 1,185,000
2016/05/31 826 838 823 836 784,000
2016/05/30 827 830 816 829 593,000
2016/05/27 818 828 815 826 633,000
2016/05/26 823 828 812 812 648,000
2016/05/25 812 816 807 812 766,000
2016/05/24 817 817 793 798 1,811,000
2016/05/23 814 826 800 824 871,000
2016/05/20 793 821 791 819 792,000
2016/05/19 818 820 796 798 972,000
2016/05/18 821 826 808 821 1,081,000
2016/05/17 801 824 790 821 1,597,000
2016/05/16 790 802 790 796 757,000
2016/05/13 800 801 789 790 965,000
2016/05/12 789 802 775 801 804,000
2016/05/11 802 809 785 791 980,000
2016/05/10 763 795 757 794 1,797,000
2016/05/09 770 775 755 759 1,035,000
2016/05/06 782 789 757 763 2,108,000
2016/05/02 773 808 767 788 3,418,000
2016/04/28 781 818 764 789 4,267,000
2016/04/27 782 787 762 778 1,701,000
2016/04/26 788 792 768 782 1,454,000
2016/04/25 793 798 781 786 1,610,000
2016/04/22 760 781 760 778 1,627,000
2016/04/21 765 772 760 771 1,300,000
2016/04/20 755 764 745 751 1,837,000
2016/04/19 730 750 726 747 1,566,000
2016/04/18 691 715 691 710 1,096,000
2016/04/15 723 729 715 721 1,307,000
2016/04/14 715 734 709 732 1,793,000
2016/04/13 700 715 693 705 1,745,000
2016/04/12 670 696 660 693 1,304,000
2016/04/11 685 687 668 682 750,000
2016/04/08 654 700 651 687 1,633,000
2016/04/07 667 671 651 665 1,285,000
2016/04/06 669 676 661 668 963,000
2016/04/05 688 688 669 673 1,296,000
2016/04/04 696 706 686 693 1,257,000
2016/04/01 723 726 688 691 1,850,000
2016/03/31 731 739 724 728 1,782,000
2016/03/30 743 745 732 734 878,000
2016/03/29 733 749 730 746 1,193,000
2016/03/28 740 749 735 749 1,539,000
2016/03/25 729 734 725 731 1,302,000
2016/03/24 723 727 711 714 1,239,000
2016/03/23 733 740 724 728 1,122,000
2016/03/22 742 752 728 739 1,188,000
2016/03/18 736 745 723 731 1,349,000
2016/03/17 746 752 729 734 2,167,000
2016/03/16 755 761 742 743 1,501,000
2016/03/15 771 772 757 761 1,288,000
2016/03/14 771 776 766 771 1,053,000
2016/03/11 752 762 738 759 2,197,000
2016/03/10 759 767 752 764 979,000
2016/03/09 772 780 745 756 1,886,000
2016/03/08 786 802 779 792 3,224,000
2016/03/07 795 795 780 786 1,588,000
2016/03/04 769 790 764 786 1,865,000
2016/03/03 750 771 748 769 1,677,000
2016/03/02 728 754 724 750 1,812,000
2016/03/01 716 716 693 706 2,965,000
2016/02/29 724 737 717 718 2,692,000
2016/02/26 715 733 711 715 4,125,000
2016/02/25 674 686 672 681 863,000
2016/02/24 666 680 660 670 1,273,000
2016/02/23 694 705 683 685 1,752,000
2016/02/22 705 719 691 696 1,471,000
2016/02/19 720 724 709 713 886,000
2016/02/18 720 739 716 731 1,061,000
2016/02/17 704 723 687 697 1,268,000
2016/02/16 686 719 685 704 1,810,000
2016/02/15 679 702 670 696 1,704,000
2016/02/12 672 674 638 639 3,266,000
2016/02/10 732 739 696 706 1,949,000
2016/02/09 750 751 729 731 1,520,000
2016/02/08 751 782 750 776 1,093,000
2016/02/05 754 763 748 759 1,398,000
2016/02/04 744 757 738 756 1,892,000
2016/02/03 764 764 741 747 1,924,000
2016/02/02 810 812 775 777 2,488,000
2016/02/01 830 830 813 817 2,719,000
2016/01/29 780 806 755 804 3,145,000
2016/01/28 815 826 780 782 3,579,000
2016/01/27 818 834 812 830 1,607,000
2016/01/26 821 822 802 808 1,263,000
2016/01/25 849 852 830 839 1,337,000
2016/01/22 806 831 805 831 1,145,000
2016/01/21 814 834 791 791 1,683,000
2016/01/20 851 856 818 818 945,000
2016/01/19 835 855 835 852 949,000
2016/01/18 840 853 831 850 963,000
2016/01/15 885 892 855 861 983,000
2016/01/14 865 865 850 862 1,123,000
2016/01/13 874 895 874 885 1,033,000
2016/01/12 881 885 860 860 924,000
2016/01/08 888 903 879 887 1,412,000
2016/01/07 921 923 894 894 1,295,000
2016/01/06 945 948 921 924 1,204,000
2016/01/05 956 961 942 952 702,000
2016/01/04 979 987 955 959 1,097,000

このページの先頭へ