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
2026/08/21 2,362 2,400 2,338 2,400 994,000
2026/08/20 2,388 2,408 2,362 2,381 1,450,000
2026/08/19 2,422 2,441 2,342 2,364 1,379,000
2026/08/18 2,451 2,496 2,430 2,454 1,107,100
2026/08/17 2,477 2,487 2,458 2,468 779,800
2026/08/14 2,449 2,497 2,434 2,455 986,700
2026/08/13 2,467 2,495 2,444 2,458 689,400
2026/08/12 2,458 2,468 2,430 2,459 630,900
2026/08/10 2,430 2,481 2,426 2,445 850,700
2026/08/07 2,421 2,445 2,408 2,429 789,500
2026/08/06 2,376 2,418 2,372 2,404 658,600
2026/08/05 2,338 2,385 2,319 2,377 986,800
2026/08/04 2,244 2,290 2,238 2,276 908,400
2026/08/03 2,261 2,270 2,187 2,244 1,255,400
2026/07/31 2,350 2,390 2,261 2,261 2,301,400
2026/07/30 2,270 2,387 2,242 2,315 2,611,400
2026/07/29 2,184 2,295 2,142 2,254 4,023,200
2026/07/28 2,230 2,238 2,168 2,183 767,600
2026/07/27 2,253 2,259 2,223 2,257 769,900
2026/07/24 2,229 2,238 2,203 2,215 661,900
2026/07/23 2,277 2,290 2,251 2,256 627,800
2026/07/22 2,260 2,298 2,248 2,257 796,900
2026/07/21 2,255 2,256 2,204 2,241 717,400
2026/07/17 2,272 2,279 2,180 2,221 924,900
2026/07/16 2,301 2,313 2,256 2,264 711,900
2026/07/15 2,310 2,338 2,285 2,338 615,800
2026/07/14 2,236 2,297 2,219 2,283 653,700
2026/07/13 2,299 2,304 2,203 2,225 700,500
2026/07/10 2,314 2,314 2,234 2,249 726,000
2026/07/09 2,341 2,347 2,271 2,290 1,035,800
2026/07/08 2,310 2,341 2,284 2,317 813,600
2026/07/07 2,370 2,390 2,332 2,342 1,354,100
2026/07/06 2,323 2,350 2,310 2,344 928,000
2026/07/03 2,294 2,321 2,251 2,307 620,000
2026/07/02 2,297 2,328 2,273 2,293 702,200
2026/07/01 2,367 2,367 2,266 2,277 840,400
2026/06/30 2,395 2,404 2,340 2,355 645,600
2026/06/29 2,410 2,429 2,357 2,394 613,800
2026/06/26 2,425 2,441 2,365 2,396 935,600
2026/06/25 2,393 2,455 2,365 2,425 826,700
2026/06/24 2,319 2,380 2,313 2,343 723,600
2026/06/23 2,350 2,358 2,315 2,315 796,300
2026/06/22 2,326 2,371 2,325 2,364 757,100
2026/06/19 2,365 2,397 2,334 2,334 1,313,500
2026/06/18 2,345 2,374 2,335 2,342 640,100
2026/06/17 2,340 2,356 2,325 2,337 488,800
2026/06/16 2,320 2,334 2,303 2,329 615,800
2026/06/15 2,313 2,380 2,302 2,334 800,500
2026/06/12 2,246 2,308 2,225 2,264 1,066,400
2026/06/11 2,137 2,215 2,137 2,196 1,014,700
2026/06/10 2,147 2,170 2,129 2,154 873,300
2026/06/09 2,155 2,155 2,086 2,116 758,800
2026/06/08 2,109 2,148 2,093 2,116 934,900
2026/06/05 2,161 2,170 2,129 2,155 497,900
2026/06/04 2,158 2,189 2,149 2,164 608,400
2026/06/03 2,152 2,208 2,141 2,185 795,100
2026/06/02 2,142 2,146 2,084 2,134 814,700
2026/06/01 2,165 2,170 2,112 2,153 1,124,000
2026/05/29 2,190 2,214 2,180 2,190 1,304,100
2026/05/28 2,158 2,171 2,116 2,168 548,300
2026/05/27 2,177 2,205 2,151 2,164 743,300
2026/05/26 2,147 2,200 2,145 2,179 898,000
2026/05/25 2,126 2,151 2,098 2,144 849,300
2026/05/22 2,109 2,121 2,093 2,105 793,900
2026/05/21 2,101 2,126 2,080 2,100 915,300
2026/05/20 2,101 2,107 2,036 2,058 1,260,200
2026/05/19 2,191 2,192 2,109 2,144 1,107,100
2026/05/18 2,295 2,296 2,156 2,167 1,064,600
2026/05/15 2,291 2,306 2,227 2,245 1,369,900
2026/05/14 2,300 2,319 2,250 2,307 2,608,500
2026/05/13 1,970 2,300 1,950 2,300 4,914,800
2026/05/12 1,974 2,006 1,962 1,990 1,373,300
2026/05/11 1,960 1,976 1,936 1,955 942,900
2026/05/08 1,949 1,976 1,933 1,959 1,120,000
2026/05/07 1,923 1,962 1,906 1,943 1,621,800
2026/05/01 1,838 1,895 1,832 1,883 1,650,100
2026/04/30 1,800 1,831 1,790 1,825 1,177,900
2026/04/28 1,794 1,844 1,785 1,833 1,336,900
2026/04/27 1,757 1,787 1,746 1,777 974,600
2026/04/24 1,744 1,761 1,727 1,742 755,900
2026/04/23 1,740 1,746 1,719 1,735 846,500
2026/04/22 1,770 1,773 1,746 1,752 950,000
2026/04/21 1,793 1,800 1,780 1,780 1,297,600
2026/04/20 1,821 1,832 1,792 1,792 1,020,400
2026/04/17 1,822 1,831 1,804 1,820 811,300
2026/04/16 1,809 1,834 1,807 1,821 784,900
2026/04/15 1,809 1,830 1,799 1,803 673,600
2026/04/14 1,818 1,820 1,799 1,802 510,300
2026/04/13 1,796 1,816 1,792 1,802 643,400
2026/04/10 1,833 1,848 1,815 1,815 497,200
2026/04/09 1,883 1,887 1,832 1,837 714,700
2026/04/08 1,848 1,870 1,827 1,870 954,300
2026/04/07 1,787 1,799 1,776 1,792 572,700
2026/04/06 1,762 1,784 1,762 1,770 445,900
2026/04/03 1,765 1,773 1,759 1,762 606,800
2026/03/27 1,821 1,840 1,811 1,831 873,900
2026/03/26 1,865 1,865 1,830 1,847 665,700
2026/03/25 1,858 1,858 1,840 1,844 661,200
2026/03/24 1,829 1,829 1,805 1,818 783,900
2026/03/23 1,800 1,800 1,747 1,768 1,022,500
2026/03/19 1,830 1,848 1,815 1,816 1,048,500
2026/03/18 1,863 1,897 1,853 1,897 654,000
2026/03/17 1,856 1,869 1,831 1,835 736,900
2026/03/16 1,851 1,864 1,833 1,852 947,500
2026/03/13 1,854 1,896 1,854 1,867 778,300
2026/03/12 1,925 1,925 1,881 1,894 943,000
2026/03/11 1,950 1,968 1,939 1,939 835,300
2026/03/10 1,922 1,944 1,900 1,931 871,000
2026/03/09 1,858 1,899 1,849 1,887 1,002,100
2026/03/06 1,948 1,982 1,932 1,978 616,100
2026/03/05 1,997 2,021 1,954 1,966 722,100
2026/03/04 1,993 2,020 1,918 1,940 1,032,700
2026/03/03 2,118 2,134 2,056 2,068 752,200
2026/03/02 2,112 2,141 2,069 2,141 846,900
2026/02/27 2,100 2,145 2,094 2,141 922,200
2026/02/26 2,090 2,101 2,074 2,093 911,700
2026/02/25 2,095 2,101 2,067 2,068 1,067,100
2026/02/24 2,040 2,087 2,028 2,087 900,700
2026/02/20 2,045 2,049 2,023 2,032 737,500
2026/02/19 2,050 2,070 2,038 2,063 894,200
2026/02/18 2,000 2,040 1,997 2,039 811,300
2026/02/17 1,985 2,003 1,980 1,993 571,100
2026/02/16 1,998 1,998 1,960 1,975 606,300
2026/02/13 2,020 2,025 1,985 1,985 826,500
2026/02/12 2,004 2,027 2,002 2,023 707,400
2026/02/10 1,994 2,011 1,990 2,002 601,900
2026/02/09 2,008 2,009 1,972 1,994 856,900
2026/02/06 1,919 1,974 1,906 1,968 729,700
2026/02/05 1,970 1,971 1,934 1,939 830,000
2026/02/04 1,904 1,958 1,899 1,943 1,086,200
2026/02/03 1,888 1,909 1,858 1,906 1,311,200
2026/02/02 1,927 1,930 1,846 1,848 1,732,300
2026/01/30 1,879 1,894 1,858 1,887 1,361,200
2026/01/29 1,895 1,895 1,867 1,878 944,800
2026/01/28 1,932 1,940 1,895 1,895 1,236,200
2026/01/27 1,928 1,957 1,916 1,957 701,100
2026/01/26 1,918 1,942 1,915 1,929 641,200
2026/01/23 1,960 1,974 1,941 1,974 644,600
2026/01/22 1,925 1,947 1,921 1,940 680,700
2026/01/21 1,910 1,921 1,893 1,911 866,100
2026/01/20 1,955 1,960 1,926 1,936 761,500
2026/01/19 1,934 1,945 1,899 1,945 721,700
2026/01/16 1,915 1,946 1,910 1,946 521,100
2026/01/15 1,906 1,925 1,902 1,922 616,600
2026/01/14 1,885 1,915 1,880 1,915 525,700
2026/01/13 1,890 1,891 1,857 1,884 474,100
2026/01/09 1,850 1,859 1,840 1,847 616,400
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

このページの先頭へ