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
2019/12/30 1,371 1,376 1,359 1,366 258,200
2019/12/27 1,388 1,391 1,376 1,387 229,600
2019/12/26 1,355 1,374 1,354 1,374 333,300
2019/12/25 1,378 1,378 1,349 1,355 181,700
2019/12/24 1,363 1,375 1,358 1,372 234,300
2019/12/23 1,373 1,379 1,359 1,366 268,600
2019/12/20 1,379 1,384 1,354 1,370 611,800
2019/12/19 1,368 1,387 1,363 1,379 588,200
2019/12/18 1,420 1,420 1,396 1,404 369,200
2019/12/17 1,430 1,433 1,416 1,420 546,700
2019/12/16 1,424 1,433 1,417 1,423 334,000
2019/12/13 1,450 1,450 1,427 1,433 611,400
2019/12/12 1,425 1,426 1,397 1,408 680,000
2019/12/11 1,413 1,422 1,397 1,418 1,019,700
2019/12/10 1,447 1,447 1,422 1,425 575,800
2019/12/09 1,431 1,437 1,420 1,430 543,400
2019/12/06 1,393 1,418 1,384 1,403 993,200
2019/12/05 1,382 1,387 1,363 1,380 778,800
2019/12/04 1,372 1,382 1,366 1,381 422,100
2019/12/03 1,375 1,393 1,370 1,389 323,700
2019/12/02 1,404 1,414 1,398 1,405 456,200
2019/11/29 1,421 1,423 1,403 1,410 604,400
2019/11/28 1,415 1,428 1,411 1,425 816,300
2019/11/27 1,386 1,408 1,380 1,405 743,500
2019/11/26 1,395 1,404 1,375 1,375 613,500
2019/11/25 1,390 1,410 1,372 1,379 655,000
2019/11/22 1,376 1,383 1,368 1,369 608,300
2019/11/21 1,373 1,379 1,351 1,372 599,600
2019/11/20 1,382 1,395 1,375 1,383 627,400
2019/11/19 1,402 1,408 1,376 1,399 453,200
2019/11/18 1,405 1,424 1,402 1,414 637,400
2019/11/15 1,399 1,413 1,391 1,407 545,000
2019/11/14 1,396 1,408 1,375 1,387 652,100
2019/11/13 1,426 1,458 1,417 1,418 932,200
2019/11/12 1,363 1,416 1,363 1,410 983,600
2019/11/11 1,363 1,377 1,359 1,371 554,700
2019/11/08 1,366 1,373 1,342 1,347 507,100
2019/11/07 1,352 1,352 1,333 1,340 399,900
2019/11/06 1,386 1,390 1,338 1,357 753,900
2019/11/05 1,323 1,399 1,322 1,376 1,941,900
2019/11/01 1,251 1,309 1,251 1,296 1,732,800
2019/10/31 1,390 1,395 1,226 1,243 1,880,900
2019/10/30 1,400 1,400 1,378 1,384 419,100
2019/10/29 1,384 1,397 1,384 1,393 362,500
2019/10/28 1,379 1,382 1,363 1,370 401,400
2019/10/25 1,363 1,373 1,355 1,373 598,400
2019/10/24 1,382 1,383 1,360 1,371 611,300
2019/10/23 1,360 1,376 1,347 1,372 615,200
2019/10/21 1,379 1,386 1,372 1,372 300,900
2019/10/18 1,364 1,376 1,357 1,369 428,100
2019/10/17 1,365 1,365 1,354 1,354 356,100
2019/10/16 1,379 1,389 1,349 1,361 477,400
2019/10/15 1,359 1,368 1,352 1,355 392,400
2019/10/11 1,337 1,338 1,319 1,334 534,100
2019/10/10 1,308 1,323 1,295 1,320 521,200
2019/10/09 1,292 1,315 1,289 1,312 507,300
2019/10/08 1,294 1,308 1,294 1,306 578,100
2019/10/07 1,277 1,293 1,273 1,283 490,800
2019/10/04 1,258 1,282 1,246 1,279 873,200
2019/10/03 1,279 1,285 1,265 1,278 725,300
2019/10/02 1,308 1,316 1,302 1,303 883,400
2019/10/01 1,324 1,345 1,324 1,338 351,400
2019/09/30 1,308 1,339 1,306 1,317 847,700
2019/09/27 1,334 1,335 1,304 1,319 575,000
2019/09/26 1,344 1,357 1,329 1,335 879,100
2019/09/25 1,336 1,342 1,312 1,327 959,800
2019/09/24 1,356 1,364 1,351 1,361 618,800
2019/09/20 1,359 1,377 1,348 1,365 893,100
2019/09/19 1,358 1,378 1,356 1,367 1,164,900
2019/09/18 1,350 1,359 1,334 1,343 1,099,300
2019/09/17 1,314 1,339 1,303 1,334 529,400
2019/09/13 1,342 1,342 1,310 1,330 717,000
2019/09/12 1,306 1,331 1,302 1,323 643,900
2019/09/11 1,286 1,310 1,276 1,308 749,900
2019/09/10 1,287 1,299 1,278 1,291 614,800
2019/09/09 1,265 1,274 1,256 1,273 355,500
2019/09/06 1,263 1,269 1,249 1,263 390,300
2019/09/05 1,240 1,271 1,240 1,262 518,800
2019/09/04 1,238 1,241 1,224 1,236 445,500
2019/09/03 1,239 1,260 1,239 1,253 362,900
2019/09/02 1,234 1,248 1,224 1,246 573,000
2019/08/30 1,237 1,246 1,219 1,238 653,000
2019/08/29 1,212 1,215 1,195 1,210 2,230,200
2019/08/28 1,199 1,206 1,183 1,202 1,036,200
2019/08/27 1,198 1,225 1,190 1,207 1,021,000
2019/08/26 1,193 1,203 1,163 1,173 968,100
2019/08/23 1,242 1,255 1,216 1,223 961,400
2019/08/22 1,241 1,247 1,213 1,221 943,600
2019/08/21 1,238 1,246 1,207 1,224 1,464,700
2019/08/20 1,163 1,179 1,158 1,178 500,800
2019/08/19 1,161 1,165 1,152 1,160 375,200
2019/08/16 1,142 1,146 1,130 1,143 613,400
2019/08/15 1,149 1,157 1,135 1,156 639,600
2019/08/14 1,164 1,190 1,155 1,189 672,500
2019/08/13 1,142 1,148 1,120 1,136 598,600
2019/08/09 1,184 1,187 1,152 1,161 608,200
2019/08/08 1,150 1,173 1,123 1,169 1,358,300
2019/08/07 1,187 1,194 1,168 1,174 521,500
2019/08/06 1,166 1,206 1,161 1,205 613,700
2019/08/05 1,217 1,223 1,174 1,207 871,600
2019/08/02 1,250 1,259 1,222 1,241 894,400
2019/08/01 1,285 1,295 1,258 1,283 1,163,800
2019/07/31 1,181 1,317 1,163 1,274 2,238,100
2019/07/30 1,190 1,200 1,188 1,199 505,900
2019/07/29 1,204 1,204 1,179 1,188 503,800
2019/07/26 1,226 1,235 1,208 1,218 381,400
2019/07/25 1,236 1,244 1,229 1,235 861,100
2019/07/24 1,219 1,220 1,210 1,218 403,100
2019/07/23 1,181 1,207 1,176 1,202 361,200
2019/07/22 1,182 1,190 1,171 1,177 365,000
2019/07/19 1,143 1,186 1,139 1,181 542,800
2019/07/18 1,164 1,167 1,135 1,139 516,300
2019/07/17 1,180 1,186 1,174 1,186 432,900
2019/07/16 1,182 1,188 1,177 1,181 336,400
2019/07/12 1,167 1,177 1,160 1,174 301,900
2019/07/11 1,166 1,178 1,152 1,172 302,500
2019/07/10 1,165 1,172 1,148 1,168 492,500
2019/07/09 1,207 1,220 1,174 1,178 787,600
2019/07/08 1,217 1,220 1,205 1,205 300,600
2019/07/05 1,234 1,240 1,223 1,228 544,500
2019/07/04 1,220 1,223 1,207 1,222 271,800
2019/07/03 1,214 1,214 1,194 1,209 581,300
2019/07/02 1,223 1,233 1,214 1,220 588,800
2019/07/01 1,210 1,217 1,190 1,217 500,100
2019/06/28 1,208 1,225 1,192 1,197 629,100
2019/06/27 1,189 1,206 1,183 1,206 527,200
2019/06/26 1,158 1,182 1,155 1,169 451,300
2019/06/25 1,180 1,187 1,158 1,168 527,300
2019/06/24 1,176 1,181 1,168 1,169 316,600
2019/06/21 1,178 1,184 1,170 1,176 669,100
2019/06/20 1,183 1,184 1,163 1,174 464,000
2019/06/19 1,171 1,183 1,165 1,179 376,700
2019/06/18 1,158 1,179 1,153 1,158 580,800
2019/06/17 1,156 1,168 1,152 1,155 601,200
2019/06/14 1,161 1,173 1,136 1,167 1,116,600
2019/06/13 1,159 1,173 1,155 1,164 583,400
2019/06/12 1,163 1,166 1,155 1,159 577,700
2019/06/11 1,145 1,157 1,144 1,156 388,700
2019/06/10 1,134 1,143 1,117 1,139 564,500
2019/06/07 1,106 1,114 1,096 1,111 498,900
2019/06/06 1,090 1,105 1,086 1,091 708,900
2019/06/05 1,056 1,088 1,049 1,080 855,500
2019/06/04 1,018 1,028 1,012 1,026 360,400
2019/06/03 1,002 1,014 999 1,007 357,900
2019/05/31 1,036 1,045 1,026 1,026 560,400
2019/05/30 1,024 1,039 1,022 1,037 381,300
2019/05/29 1,030 1,046 1,019 1,038 533,800
2019/05/28 1,037 1,052 1,037 1,046 541,400
2019/05/27 1,043 1,060 1,038 1,045 422,400
2019/05/24 1,038 1,050 1,026 1,045 440,100
2019/05/23 1,056 1,059 1,043 1,047 469,400
2019/05/22 1,097 1,097 1,064 1,065 511,200
2019/05/21 1,059 1,101 1,054 1,096 912,900
2019/05/20 1,069 1,080 1,053 1,071 556,800
2019/05/17 1,092 1,101 1,071 1,078 657,200
2019/05/16 1,084 1,084 1,050 1,062 443,600
2019/05/15 1,075 1,083 1,061 1,070 504,700
2019/05/14 1,025 1,061 1,022 1,061 504,700
2019/05/13 1,071 1,073 1,058 1,058 569,300
2019/05/10 1,069 1,100 1,065 1,079 853,700
2019/05/09 1,074 1,091 1,072 1,076 1,047,200
2019/05/08 1,078 1,099 1,071 1,077 1,068,200
2019/05/07 1,108 1,125 1,091 1,095 1,500,900
2019/04/26 1,155 1,161 1,051 1,083 1,813,500
2019/04/25 1,163 1,170 1,150 1,160 895,200
2019/04/24 1,185 1,186 1,147 1,164 910,300
2019/04/23 1,188 1,192 1,176 1,187 679,800
2019/04/22 1,190 1,192 1,174 1,179 258,700
2019/04/19 1,194 1,196 1,183 1,190 252,700
2019/04/18 1,199 1,201 1,172 1,175 492,600
2019/04/17 1,204 1,218 1,203 1,212 685,000
2019/04/16 1,204 1,219 1,199 1,213 623,000
2019/04/15 1,187 1,196 1,179 1,194 431,900
2019/04/12 1,170 1,170 1,147 1,157 445,700
2019/04/11 1,160 1,167 1,153 1,160 317,300
2019/04/10 1,161 1,166 1,149 1,158 475,500
2019/04/09 1,193 1,199 1,169 1,179 426,200
2019/04/08 1,211 1,216 1,200 1,206 607,800
2019/04/05 1,198 1,212 1,194 1,206 417,800
2019/04/04 1,190 1,198 1,183 1,189 345,600
2019/04/03 1,163 1,184 1,161 1,184 527,900
2019/04/02 1,177 1,180 1,153 1,164 597,300
2019/04/01 1,129 1,154 1,128 1,147 709,400
2019/03/29 1,124 1,130 1,105 1,120 417,900
2019/03/28 1,111 1,117 1,093 1,105 624,700
2019/03/27 1,126 1,135 1,106 1,126 581,200
2019/03/26 1,119 1,140 1,109 1,140 781,700
2019/03/25 1,107 1,113 1,090 1,102 427,800
2019/03/22 1,136 1,141 1,126 1,134 445,200
2019/03/20 1,109 1,130 1,109 1,129 327,700
2019/03/19 1,127 1,130 1,117 1,122 332,000
2019/03/18 1,131 1,139 1,125 1,138 425,000
2019/03/15 1,123 1,145 1,119 1,136 615,200
2019/03/14 1,125 1,134 1,107 1,107 441,900
2019/03/13 1,130 1,140 1,118 1,128 574,500
2019/03/12 1,108 1,138 1,105 1,131 746,500
2019/03/11 1,079 1,098 1,076 1,092 451,200
2019/03/08 1,105 1,109 1,079 1,080 845,200
2019/03/07 1,132 1,137 1,127 1,135 759,600
2019/03/06 1,139 1,154 1,138 1,145 513,200
2019/03/05 1,145 1,150 1,133 1,145 528,100
2019/03/04 1,149 1,156 1,143 1,153 541,700
2019/03/01 1,133 1,142 1,129 1,139 725,000
2019/02/28 1,136 1,141 1,132 1,136 792,900
2019/02/27 1,151 1,155 1,145 1,148 459,800
2019/02/26 1,161 1,167 1,143 1,153 686,500
2019/02/25 1,164 1,170 1,153 1,158 481,700
2019/02/22 1,153 1,161 1,148 1,159 375,500
2019/02/21 1,169 1,172 1,150 1,158 684,000
2019/02/20 1,165 1,173 1,161 1,162 557,900
2019/02/19 1,169 1,174 1,160 1,168 452,900
2019/02/18 1,180 1,182 1,166 1,174 442,900
2019/02/15 1,134 1,147 1,125 1,140 414,600
2019/02/14 1,146 1,159 1,146 1,155 321,800
2019/02/13 1,147 1,151 1,128 1,150 441,900
2019/02/12 1,128 1,160 1,126 1,146 1,030,100
2019/02/08 1,107 1,117 1,085 1,100 820,500
2019/02/07 1,132 1,140 1,121 1,127 582,900
2019/02/06 1,141 1,150 1,134 1,147 418,400
2019/02/05 1,142 1,145 1,128 1,131 346,200
2019/02/04 1,123 1,141 1,118 1,140 613,600
2019/02/01 1,125 1,132 1,101 1,125 917,600
2019/01/31 1,113 1,172 1,079 1,114 1,646,800
2019/01/30 1,108 1,114 1,095 1,096 619,300
2019/01/29 1,101 1,105 1,078 1,087 520,400
2019/01/28 1,107 1,114 1,097 1,101 422,200
2019/01/25 1,084 1,110 1,083 1,102 604,000
2019/01/24 1,062 1,082 1,059 1,079 531,600
2019/01/23 1,064 1,079 1,059 1,066 532,200
2019/01/22 1,098 1,098 1,065 1,071 586,400
2019/01/21 1,073 1,096 1,071 1,091 645,500
2019/01/18 1,059 1,068 1,047 1,061 733,000
2019/01/17 1,051 1,081 1,044 1,049 927,600
2019/01/16 1,073 1,079 1,044 1,059 772,600
2019/01/15 1,033 1,087 1,033 1,086 811,900
2019/01/11 1,044 1,063 1,039 1,043 739,300
2019/01/10 1,011 1,036 1,010 1,028 623,000
2019/01/09 1,034 1,034 1,014 1,018 622,300
2019/01/08 1,005 1,025 1,003 1,013 582,800
2019/01/07 1,011 1,031 1,002 1,008 571,000
2019/01/04 968 974 944 971 809,300

このページの先頭へ