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
2020/12/30 1,475 1,489 1,460 1,479 268,300
2020/12/29 1,480 1,487 1,466 1,486 469,300
2020/12/28 1,466 1,478 1,459 1,475 435,600
2020/12/25 1,453 1,471 1,449 1,471 228,100
2020/12/24 1,436 1,460 1,433 1,445 291,600
2020/12/23 1,452 1,452 1,417 1,427 457,600
2020/12/22 1,469 1,476 1,433 1,437 570,300
2020/12/21 1,417 1,454 1,408 1,449 769,600
2020/12/18 1,384 1,415 1,379 1,415 499,800
2020/12/17 1,420 1,423 1,384 1,395 413,400
2020/12/16 1,412 1,423 1,402 1,414 424,900
2020/12/15 1,418 1,419 1,392 1,401 556,200
2020/12/14 1,387 1,416 1,387 1,412 609,200
2020/12/11 1,390 1,397 1,360 1,383 522,100
2020/12/10 1,419 1,420 1,380 1,386 601,200
2020/12/09 1,351 1,400 1,348 1,400 514,900
2020/12/08 1,369 1,386 1,361 1,367 372,900
2020/12/07 1,420 1,421 1,372 1,375 583,800
2020/12/04 1,350 1,391 1,342 1,391 1,001,100
2020/12/03 1,326 1,349 1,311 1,342 813,200
2020/12/02 1,336 1,337 1,306 1,310 691,700
2020/12/01 1,292 1,335 1,287 1,332 634,700
2020/11/30 1,324 1,325 1,293 1,293 1,564,200
2020/11/27 1,319 1,345 1,310 1,326 689,500
2020/11/26 1,291 1,322 1,283 1,316 519,500
2020/11/25 1,313 1,325 1,297 1,301 720,600
2020/11/24 1,279 1,306 1,272 1,292 893,700
2020/11/20 1,220 1,253 1,218 1,249 392,800
2020/11/19 1,244 1,248 1,223 1,233 683,000
2020/11/18 1,250 1,267 1,249 1,252 601,300
2020/11/17 1,289 1,292 1,265 1,279 440,000
2020/11/16 1,269 1,295 1,256 1,289 589,600
2020/11/13 1,276 1,276 1,241 1,255 716,800
2020/11/12 1,300 1,300 1,271 1,285 661,800
2020/11/11 1,325 1,330 1,286 1,293 628,600
2020/11/10 1,325 1,333 1,300 1,305 465,700
2020/11/09 1,296 1,316 1,288 1,295 584,700
2020/11/06 1,308 1,311 1,284 1,288 396,000
2020/11/05 1,252 1,298 1,242 1,286 785,900
2020/11/04 1,301 1,308 1,258 1,261 776,100
2020/11/02 1,265 1,294 1,237 1,288 833,000
2020/10/30 1,287 1,294 1,247 1,265 972,600
2020/10/29 1,270 1,299 1,267 1,287 447,700
2020/10/28 1,283 1,299 1,280 1,295 428,300
2020/10/27 1,322 1,322 1,292 1,295 693,700
2020/10/26 1,324 1,341 1,319 1,336 439,100
2020/10/23 1,317 1,328 1,302 1,325 466,300
2020/10/22 1,240 1,304 1,234 1,291 664,300
2020/10/21 1,250 1,286 1,250 1,268 664,100
2020/10/20 1,264 1,272 1,234 1,247 1,127,000
2020/10/19 1,330 1,349 1,294 1,294 1,912,600
2020/10/16 1,289 1,330 1,267 1,318 1,717,900
2020/10/15 1,317 1,329 1,276 1,277 1,475,500
2020/10/14 1,262 1,271 1,244 1,257 909,900
2020/10/13 1,222 1,253 1,222 1,245 1,076,300
2020/10/12 1,190 1,214 1,176 1,201 753,500
2020/10/09 1,199 1,200 1,182 1,187 933,900
2020/10/08 1,206 1,225 1,180 1,197 1,093,900
2020/10/07 1,134 1,144 1,127 1,138 432,300
2020/10/06 1,152 1,162 1,142 1,145 591,800
2020/10/05 1,099 1,145 1,099 1,141 579,600
2020/10/02 1,090 1,109 1,056 1,069 958,500
2020/09/30 1,129 1,136 1,101 1,101 483,400
2020/09/29 1,157 1,163 1,140 1,155 380,700
2020/09/28 1,158 1,169 1,146 1,162 832,900
2020/09/25 1,155 1,175 1,139 1,147 640,600
2020/09/24 1,162 1,169 1,135 1,140 722,200
2020/09/23 1,160 1,190 1,160 1,183 600,700
2020/09/18 1,190 1,206 1,180 1,194 798,900
2020/09/17 1,160 1,189 1,155 1,185 609,600
2020/09/16 1,166 1,176 1,155 1,165 487,300
2020/09/15 1,169 1,175 1,156 1,170 477,600
2020/09/14 1,191 1,191 1,178 1,183 416,800
2020/09/11 1,192 1,193 1,172 1,180 534,700
2020/09/10 1,187 1,193 1,170 1,184 525,900
2020/09/09 1,154 1,172 1,141 1,172 614,000
2020/09/08 1,161 1,187 1,153 1,184 908,700
2020/09/07 1,134 1,163 1,132 1,159 636,200
2020/09/04 1,126 1,139 1,118 1,134 443,600
2020/09/03 1,142 1,148 1,134 1,138 229,400
2020/09/02 1,124 1,130 1,108 1,126 444,100
2020/09/01 1,115 1,122 1,098 1,118 346,500
2020/08/31 1,127 1,137 1,115 1,116 517,900
2020/08/28 1,105 1,143 1,101 1,114 574,400
2020/08/27 1,108 1,114 1,103 1,106 213,500
2020/08/26 1,108 1,112 1,101 1,112 358,900
2020/08/25 1,123 1,124 1,110 1,116 346,500
2020/08/24 1,100 1,106 1,095 1,104 358,000
2020/08/21 1,094 1,100 1,083 1,095 245,600
2020/08/20 1,100 1,110 1,089 1,089 338,700
2020/08/19 1,108 1,128 1,094 1,113 652,400
2020/08/18 1,106 1,107 1,080 1,092 476,600
2020/08/17 1,120 1,129 1,109 1,112 393,600
2020/08/14 1,133 1,133 1,116 1,116 526,800
2020/08/13 1,150 1,150 1,128 1,143 499,900
2020/08/12 1,139 1,144 1,121 1,144 610,100
2020/08/11 1,144 1,148 1,128 1,134 555,900
2020/08/07 1,129 1,129 1,103 1,114 622,600
2020/08/06 1,136 1,157 1,125 1,147 805,400
2020/08/05 1,125 1,169 1,122 1,166 1,643,800
2020/08/04 1,085 1,123 1,082 1,116 1,198,400
2020/08/03 1,061 1,090 1,058 1,071 1,231,100
2020/07/31 996 1,065 954 1,010 1,612,300
2020/07/30 1,000 1,022 977 983 1,065,100
2020/07/29 1,041 1,041 1,005 1,019 869,600
2020/07/28 1,054 1,077 1,041 1,060 1,100,800
2020/07/27 1,022 1,048 998 1,046 1,018,300
2020/07/22 998 1,021 998 1,011 491,200
2020/07/21 1,002 1,009 980 991 449,900
2020/07/20 1,032 1,035 1,004 1,011 371,400
2020/07/17 1,023 1,028 998 1,009 479,400
2020/07/16 1,035 1,042 1,018 1,023 397,800
2020/07/15 1,002 1,022 1,002 1,019 414,300
2020/07/14 980 996 980 992 354,000
2020/07/13 967 985 966 980 368,500
2020/07/10 962 966 947 947 507,700
2020/07/09 941 952 937 948 676,600
2020/07/08 961 972 949 949 468,100
2020/07/07 995 995 970 974 585,400
2020/07/06 971 998 970 994 546,600
2020/07/03 980 982 953 962 581,700
2020/07/02 967 974 952 968 414,300
2020/07/01 985 1,001 967 973 482,300
2020/06/30 1,000 1,013 990 991 509,200
2020/06/29 988 988 964 968 318,200
2020/06/26 980 984 968 978 395,800
2020/06/25 989 989 966 974 491,200
2020/06/24 1,020 1,020 1,005 1,009 299,300
2020/06/23 1,023 1,039 1,014 1,026 397,400
2020/06/22 1,009 1,021 1,002 1,014 219,200
2020/06/19 1,034 1,034 1,016 1,019 374,000
2020/06/18 1,030 1,046 1,017 1,033 364,900
2020/06/17 1,047 1,049 1,032 1,034 294,000
2020/06/16 1,027 1,058 1,022 1,055 518,700
2020/06/15 1,012 1,031 997 997 384,300
2020/06/12 989 1,007 976 1,005 947,200
2020/06/11 1,044 1,053 1,028 1,031 940,100
2020/06/10 1,030 1,066 1,022 1,060 1,035,800
2020/06/09 1,090 1,090 1,047 1,054 810,800
2020/06/08 1,080 1,089 1,066 1,085 727,200
2020/06/05 1,054 1,080 1,045 1,078 579,500
2020/06/04 1,090 1,093 1,037 1,055 548,300
2020/06/03 1,076 1,077 1,043 1,060 585,800
2020/06/02 1,031 1,064 1,028 1,051 541,500
2020/06/01 1,039 1,057 1,021 1,031 625,100
2020/05/29 1,048 1,053 1,033 1,037 758,200
2020/05/28 1,072 1,074 1,040 1,061 804,500
2020/05/27 1,030 1,068 1,022 1,045 921,300
2020/05/26 990 1,024 986 1,015 848,100
2020/05/25 986 986 974 979 337,700
2020/05/22 980 980 957 968 424,000
2020/05/21 977 991 961 967 549,400
2020/05/20 964 975 948 969 456,200
2020/05/19 950 960 940 955 929,400
2020/05/18 932 938 920 932 483,100
2020/05/15 931 939 924 930 624,500
2020/05/14 940 944 909 920 752,100
2020/05/13 935 960 922 958 581,500
2020/05/12 982 982 948 962 681,000
2020/05/11 968 981 963 968 482,700
2020/05/08 943 960 929 953 844,600
2020/05/07 919 930 899 918 1,057,500
2020/05/01 952 957 925 946 1,566,600
2020/04/30 949 979 946 954 1,948,900
2020/04/28 832 908 825 907 1,379,600
2020/04/27 824 826 811 825 480,700
2020/04/24 843 843 816 823 490,100
2020/04/23 801 840 800 840 386,100
2020/04/22 813 815 792 806 488,900
2020/04/21 819 827 811 819 260,700
2020/04/20 840 843 826 837 225,100
2020/04/17 832 858 826 846 377,800
2020/04/16 801 824 796 822 412,100
2020/04/15 836 838 806 813 604,200
2020/04/14 822 846 817 844 350,600
2020/04/13 846 846 815 819 383,300
2020/04/10 836 856 819 846 585,900
2020/04/09 839 839 817 831 528,400
2020/04/08 857 860 820 838 763,900
2020/04/07 834 863 823 855 736,400
2020/04/06 778 811 765 804 441,600
2020/04/03 781 807 778 788 387,800
2020/04/02 783 800 779 786 385,200
2020/04/01 800 835 790 798 574,500
2020/03/31 853 864 804 814 679,300
2020/03/30 825 851 789 851 683,900
2020/03/27 822 842 797 842 845,100
2020/03/26 800 803 759 792 1,067,800
2020/03/25 830 830 791 824 1,080,000
2020/03/24 720 770 710 770 1,582,300
2020/03/23 693 712 690 706 1,282,900
2020/03/19 732 732 686 693 1,348,900
2020/03/18 743 751 717 720 1,613,700
2020/03/17 722 741 699 735 2,014,500
2020/03/16 775 785 742 744 1,200,300
2020/03/13 748 792 747 768 1,250,200
2020/03/12 863 868 832 840 1,294,400
2020/03/11 904 913 876 878 1,435,200
2020/03/10 893 912 863 907 1,135,800
2020/03/09 935 950 903 917 529,500
2020/03/06 990 994 967 975 600,500
2020/03/05 1,030 1,030 1,003 1,016 731,200
2020/03/04 1,004 1,028 994 1,014 645,900
2020/03/03 1,059 1,062 1,013 1,014 738,100
2020/03/02 1,022 1,054 1,020 1,038 669,100
2020/02/28 1,049 1,057 1,019 1,033 874,200
2020/02/27 1,116 1,116 1,084 1,092 520,200
2020/02/26 1,121 1,137 1,107 1,134 779,200
2020/02/25 1,150 1,159 1,140 1,144 626,200
2020/02/21 1,221 1,250 1,216 1,225 1,138,800
2020/02/20 1,216 1,228 1,204 1,209 486,400
2020/02/19 1,214 1,214 1,197 1,201 490,300
2020/02/18 1,202 1,217 1,195 1,213 425,600
2020/02/17 1,192 1,217 1,185 1,216 366,800
2020/02/14 1,200 1,215 1,191 1,214 342,200
2020/02/13 1,220 1,221 1,207 1,213 368,700
2020/02/12 1,235 1,237 1,218 1,222 402,000
2020/02/10 1,235 1,253 1,233 1,242 322,300
2020/02/07 1,271 1,277 1,247 1,265 450,000
2020/02/06 1,250 1,285 1,247 1,274 881,700
2020/02/05 1,222 1,233 1,214 1,220 764,100
2020/02/04 1,178 1,196 1,177 1,192 578,000
2020/02/03 1,166 1,185 1,148 1,181 670,700
2020/01/31 1,175 1,193 1,162 1,184 1,096,600
2020/01/30 1,248 1,249 1,147 1,176 1,017,600
2020/01/29 1,258 1,261 1,236 1,249 677,200
2020/01/28 1,235 1,262 1,230 1,258 410,300
2020/01/27 1,277 1,277 1,254 1,259 416,300
2020/01/24 1,307 1,319 1,302 1,305 483,700
2020/01/23 1,323 1,324 1,303 1,305 583,400
2020/01/22 1,323 1,348 1,312 1,340 601,800
2020/01/21 1,344 1,347 1,327 1,334 223,200
2020/01/20 1,347 1,353 1,342 1,343 126,600
2020/01/17 1,338 1,340 1,326 1,337 287,200
2020/01/16 1,333 1,334 1,318 1,329 267,400
2020/01/15 1,324 1,348 1,322 1,335 402,500
2020/01/14 1,345 1,347 1,322 1,334 452,100
2020/01/10 1,336 1,346 1,328 1,333 213,400
2020/01/09 1,339 1,353 1,330 1,335 308,000
2020/01/08 1,321 1,323 1,298 1,316 505,100
2020/01/07 1,346 1,369 1,346 1,350 334,200
2020/01/06 1,336 1,353 1,326 1,337 385,100

このページの先頭へ