Ｚｅｎｋｅｎ(7371)の株価時系列情報
Ｚｅｎｋｅｎ(7371)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 534 | 536 | 532 | 535 | 3,300 |
| 2024/11/07 | 530 | 535 | 530 | 534 | 9,800 |
| 2024/11/06 | 526 | 533 | 526 | 528 | 4,300 |
| 2024/11/05 | 521 | 530 | 521 | 526 | 21,600 |
| 2024/11/01 | 527 | 529 | 521 | 525 | 4,300 |
| 2024/10/31 | 541 | 541 | 526 | 528 | 3,200 |
| 2024/10/30 | 532 | 539 | 532 | 539 | 500 |
| 2024/10/29 | 530 | 536 | 527 | 530 | 3,600 |
| 2024/10/28 | 537 | 537 | 530 | 530 | 600 |
| 2024/10/25 | 536 | 541 | 531 | 538 | 5,500 |
| 2024/10/24 | 544 | 546 | 535 | 537 | 7,300 |
| 2024/10/23 | 539 | 540 | 533 | 540 | 5,200 |
| 2024/10/22 | 533 | 549 | 521 | 537 | 12,900 |
| 2024/10/21 | 526 | 535 | 523 | 535 | 6,400 |
| 2024/10/18 | 520 | 526 | 517 | 526 | 14,300 |
| 2024/10/17 | 510 | 520 | 510 | 520 | 8,600 |
| 2024/10/16 | 515 | 521 | 509 | 513 | 20,300 |
| 2024/10/15 | 519 | 526 | 519 | 520 | 4,500 |
| 2024/10/11 | 520 | 524 | 516 | 518 | 5,900 |
| 2024/10/10 | 518 | 524 | 518 | 522 | 4,500 |
| 2024/10/09 | 521 | 522 | 514 | 515 | 4,400 |
| 2024/10/08 | 527 | 527 | 515 | 519 | 1,000 |
| 2024/10/07 | 515 | 530 | 515 | 529 | 16,600 |
| 2024/10/04 | 525 | 525 | 516 | 519 | 5,500 |
| 2024/10/03 | 520 | 525 | 520 | 525 | 1,100 |
| 2024/10/02 | 521 | 527 | 520 | 522 | 2,200 |
| 2024/10/01 | 524 | 528 | 522 | 525 | 5,900 |
| 2024/09/30 | 518 | 524 | 518 | 522 | 5,000 |
| 2024/09/27 | 522 | 526 | 521 | 525 | 6,700 |
| 2024/09/26 | 515 | 522 | 515 | 520 | 8,000 |
| 2024/09/25 | 518 | 518 | 515 | 518 | 7,200 |
| 2024/09/24 | 525 | 525 | 516 | 519 | 10,100 |
| 2024/09/20 | 518 | 522 | 512 | 522 | 7,300 |
| 2024/09/19 | 514 | 518 | 511 | 515 | 4,800 |
| 2024/09/18 | 515 | 516 | 510 | 511 | 2,400 |
| 2024/09/17 | 517 | 520 | 507 | 508 | 11,400 |
| 2024/09/13 | 509 | 521 | 509 | 520 | 2,100 |
| 2024/09/12 | 519 | 519 | 507 | 512 | 17,600 |
| 2024/09/11 | 516 | 518 | 505 | 510 | 10,100 |
| 2024/09/10 | 516 | 517 | 512 | 516 | 2,600 |
| 2024/09/09 | 508 | 519 | 507 | 511 | 3,200 |
| 2024/09/06 | 512 | 518 | 505 | 514 | 1,700 |
| 2024/09/05 | 512 | 515 | 512 | 512 | 1,100 |
| 2024/09/04 | 518 | 518 | 501 | 512 | 11,300 |
| 2024/09/03 | 529 | 531 | 521 | 522 | 7,300 |
| 2024/09/02 | 527 | 541 | 523 | 528 | 24,500 |
| 2024/08/30 | 528 | 532 | 522 | 526 | 10,200 |
| 2024/08/29 | 521 | 527 | 520 | 527 | 11,800 |
| 2024/08/28 | 522 | 527 | 518 | 527 | 9,600 |
| 2024/08/27 | 524 | 528 | 513 | 522 | 147,500 |
| 2024/08/26 | 520 | 524 | 519 | 524 | 9,700 |
| 2024/08/23 | 514 | 519 | 513 | 519 | 3,400 |
| 2024/08/22 | 514 | 517 | 510 | 514 | 23,800 |
| 2024/08/21 | 519 | 520 | 514 | 520 | 3,800 |
| 2024/08/20 | 514 | 524 | 510 | 521 | 269,600 |
| 2024/08/19 | 529 | 530 | 522 | 524 | 7,400 |
| 2024/08/16 | 525 | 528 | 519 | 527 | 9,800 |
| 2024/08/15 | 518 | 525 | 516 | 523 | 6,800 |
| 2024/08/14 | 516 | 518 | 509 | 516 | 12,700 |
| 2024/08/13 | 495 | 513 | 495 | 508 | 26,300 |
| 2024/08/09 | 544 | 558 | 488 | 499 | 206,700 |
| 2024/08/08 | 539 | 544 | 524 | 527 | 5,800 |
| 2024/08/07 | 527 | 555 | 520 | 539 | 5,700 |
| 2024/08/06 | 544 | 544 | 490 | 534 | 20,400 |
| 2024/08/05 | 552 | 574 | 505 | 505 | 31,300 |
| 2024/08/02 | 596 | 602 | 586 | 590 | 28,100 |
| 2024/08/01 | 625 | 625 | 615 | 616 | 6,200 |
| 2024/07/31 | 625 | 634 | 623 | 633 | 5,600 |
| 2024/07/30 | 630 | 634 | 627 | 633 | 6,200 |
| 2024/07/29 | 621 | 630 | 621 | 630 | 8,100 |
| 2024/07/26 | 619 | 622 | 615 | 621 | 9,100 |
| 2024/07/25 | 616 | 626 | 612 | 618 | 10,900 |
| 2024/07/24 | 625 | 627 | 616 | 626 | 8,500 |
| 2024/07/23 | 615 | 624 | 605 | 621 | 21,000 |
| 2024/07/22 | 632 | 632 | 612 | 612 | 16,300 |
| 2024/07/19 | 624 | 632 | 618 | 628 | 8,600 |
| 2024/07/18 | 632 | 632 | 619 | 624 | 11,000 |
| 2024/07/17 | 631 | 633 | 630 | 632 | 8,600 |
| 2024/07/16 | 634 | 634 | 624 | 632 | 26,100 |
| 2024/07/12 | 615 | 622 | 613 | 622 | 15,600 |
| 2024/07/11 | 608 | 624 | 605 | 623 | 46,600 |
| 2024/07/10 | 603 | 605 | 602 | 605 | 3,200 |
| 2024/07/09 | 608 | 608 | 602 | 602 | 114,900 |
| 2024/07/08 | 578 | 609 | 577 | 603 | 55,700 |
| 2024/07/05 | 572 | 584 | 572 | 583 | 40,000 |
| 2024/07/04 | 575 | 581 | 574 | 575 | 57,400 |
| 2024/07/03 | 572 | 581 | 570 | 579 | 13,000 |
| 2024/07/02 | 578 | 579 | 572 | 572 | 16,700 |
| 2024/07/01 | 571 | 578 | 568 | 578 | 112,100 |
| 2024/06/28 | 569 | 580 | 565 | 575 | 34,000 |
| 2024/06/27 | 550 | 560 | 547 | 559 | 23,300 |
| 2024/06/26 | 551 | 552 | 546 | 547 | 100,200 |
| 2024/06/25 | 552 | 557 | 546 | 557 | 149,900 |
| 2024/06/24 | 543 | 551 | 541 | 551 | 26,300 |
| 2024/06/21 | 536 | 539 | 534 | 538 | 13,200 |
| 2024/06/20 | 534 | 539 | 534 | 534 | 5,700 |
| 2024/06/19 | 534 | 538 | 534 | 534 | 4,100 |
| 2024/06/18 | 532 | 536 | 532 | 534 | 11,700 |
| 2024/06/17 | 528 | 545 | 528 | 534 | 22,100 |
| 2024/06/14 | 530 | 534 | 526 | 527 | 4,100 |
| 2024/06/13 | 531 | 533 | 527 | 528 | 2,200 |
| 2024/06/12 | 525 | 536 | 525 | 526 | 14,300 |
| 2024/06/11 | 522 | 523 | 520 | 522 | 5,200 |
| 2024/06/10 | 522 | 523 | 514 | 522 | 5,700 |
| 2024/06/07 | 523 | 525 | 521 | 523 | 4,700 |
| 2024/06/06 | 524 | 524 | 521 | 521 | 5,300 |
| 2024/06/05 | 525 | 525 | 517 | 522 | 4,300 |
| 2024/06/04 | 523 | 524 | 518 | 518 | 5,200 |
| 2024/06/03 | 529 | 532 | 512 | 521 | 10,500 |
| 2024/05/31 | 534 | 534 | 529 | 529 | 3,000 |
| 2024/05/30 | 525 | 530 | 525 | 530 | 1,100 |
| 2024/05/29 | 528 | 529 | 528 | 528 | 2,300 |
| 2024/05/28 | 529 | 529 | 523 | 525 | 2,400 |
| 2024/05/27 | 528 | 534 | 521 | 534 | 4,600 |
| 2024/05/24 | 528 | 529 | 514 | 529 | 9,700 |
| 2024/05/23 | 523 | 529 | 521 | 529 | 8,700 |
| 2024/05/22 | 532 | 532 | 526 | 528 | 2,200 |
| 2024/05/21 | 530 | 532 | 526 | 531 | 4,100 |
| 2024/05/20 | 516 | 532 | 515 | 531 | 35,500 |
| 2024/05/17 | 511 | 518 | 504 | 511 | 12,300 |
| 2024/05/16 | 519 | 522 | 501 | 513 | 14,400 |
| 2024/05/15 | 514 | 520 | 511 | 520 | 4,300 |
| 2024/05/14 | 515 | 515 | 507 | 515 | 9,100 |
| 2024/05/13 | 520 | 522 | 511 | 520 | 12,200 |
| 2024/05/10 | 512 | 516 | 512 | 516 | 1,400 |
| 2024/05/09 | 515 | 515 | 511 | 511 | 5,300 |
| 2024/05/08 | 520 | 520 | 510 | 510 | 3,900 |
| 2024/05/07 | 522 | 523 | 516 | 520 | 5,400 |
| 2024/05/02 | 515 | 519 | 515 | 519 | 1,300 |
| 2024/05/01 | 517 | 519 | 517 | 517 | 3,000 |
| 2024/04/30 | 520 | 524 | 515 | 517 | 10,700 |
| 2024/04/26 | 520 | 520 | 503 | 516 | 19,100 |
| 2024/04/25 | 521 | 534 | 519 | 519 | 6,400 |
| 2024/04/24 | 536 | 536 | 521 | 523 | 8,200 |
| 2024/04/23 | 521 | 528 | 517 | 520 | 4,300 |
| 2024/04/22 | 518 | 525 | 517 | 519 | 8,200 |
| 2024/04/19 | 531 | 533 | 518 | 518 | 8,200 |
| 2024/04/18 | 537 | 540 | 531 | 535 | 8,400 |
| 2024/04/17 | 530 | 539 | 530 | 539 | 5,600 |
| 2024/04/16 | 535 | 535 | 530 | 531 | 2,000 |
| 2024/04/15 | 536 | 541 | 536 | 536 | 3,500 |
| 2024/04/12 | 535 | 540 | 535 | 540 | 1,900 |
| 2024/04/11 | 534 | 537 | 534 | 535 | 3,400 |
| 2024/04/10 | 534 | 538 | 533 | 538 | 3,100 |
| 2024/04/09 | 538 | 539 | 534 | 534 | 2,500 |
| 2024/04/08 | 539 | 541 | 538 | 541 | 1,500 |
| 2024/04/05 | 539 | 543 | 524 | 535 | 13,700 |
| 2024/04/04 | 547 | 548 | 539 | 546 | 8,800 |
| 2024/04/03 | 547 | 549 | 542 | 547 | 4,100 |
| 2024/04/02 | 540 | 550 | 540 | 547 | 10,500 |
| 2024/04/01 | 544 | 544 | 540 | 540 | 4,600 |
| 2024/03/29 | 542 | 544 | 539 | 544 | 2,500 |
| 2024/03/28 | 540 | 543 | 539 | 543 | 1,800 |
| 2024/03/27 | 540 | 544 | 539 | 543 | 5,500 |
| 2024/03/26 | 541 | 541 | 534 | 538 | 10,000 |
| 2024/03/25 | 542 | 544 | 538 | 542 | 5,500 |
| 2024/03/22 | 534 | 541 | 529 | 539 | 15,500 |
| 2024/03/21 | 529 | 534 | 525 | 534 | 5,000 |
| 2024/03/19 | 544 | 544 | 518 | 529 | 103,600 |
| 2024/03/18 | 522 | 541 | 520 | 541 | 36,200 |
| 2024/03/15 | 526 | 526 | 522 | 523 | 500 |
| 2024/03/14 | 525 | 526 | 521 | 526 | 1,200 |
| 2024/03/13 | 522 | 528 | 522 | 526 | 3,200 |
| 2024/03/12 | 517 | 526 | 517 | 518 | 13,700 |
| 2024/03/11 | 524 | 524 | 517 | 517 | 5,400 |
| 2024/03/08 | 524 | 530 | 524 | 524 | 4,700 |
| 2024/03/07 | 530 | 530 | 515 | 525 | 12,100 |
| 2024/03/06 | 530 | 539 | 529 | 530 | 14,900 |
| 2024/03/05 | 536 | 536 | 521 | 534 | 20,300 |
| 2024/03/04 | 525 | 550 | 521 | 544 | 44,400 |
| 2024/03/01 | 516 | 528 | 514 | 525 | 20,200 |
| 2024/02/29 | 508 | 513 | 508 | 513 | 4,600 |
| 2024/02/28 | 508 | 509 | 507 | 507 | 700 |
| 2024/02/27 | 508 | 509 | 506 | 508 | 3,500 |
| 2024/02/26 | 516 | 516 | 507 | 509 | 5,400 |
| 2024/02/22 | 512 | 514 | 505 | 514 | 5,800 |
| 2024/02/21 | 507 | 512 | 505 | 512 | 4,900 |
| 2024/02/20 | 513 | 514 | 503 | 510 | 6,200 |
| 2024/02/19 | 501 | 515 | 501 | 513 | 8,000 |
| 2024/02/16 | 505 | 507 | 501 | 503 | 5,300 |
| 2024/02/15 | 508 | 509 | 499 | 504 | 15,700 |
| 2024/02/14 | 503 | 505 | 500 | 505 | 13,000 |
| 2024/02/13 | 510 | 510 | 505 | 506 | 6,000 |
| 2024/02/09 | 507 | 515 | 504 | 508 | 18,700 |
| 2024/02/08 | 509 | 513 | 503 | 507 | 23,200 |
| 2024/02/07 | 516 | 516 | 509 | 509 | 18,800 |
| 2024/02/06 | 517 | 518 | 516 | 516 | 1,900 |
| 2024/02/05 | 513 | 518 | 512 | 518 | 10,000 |
| 2024/02/02 | 511 | 514 | 508 | 512 | 14,300 |
| 2024/02/01 | 514 | 517 | 513 | 513 | 6,800 |
| 2024/01/31 | 520 | 523 | 515 | 518 | 9,900 |
| 2024/01/30 | 527 | 527 | 519 | 522 | 15,300 |
| 2024/01/29 | 530 | 531 | 527 | 527 | 10,100 |
| 2024/01/26 | 529 | 531 | 524 | 527 | 14,200 |
| 2024/01/25 | 527 | 533 | 526 | 533 | 4,800 |
| 2024/01/24 | 526 | 533 | 523 | 527 | 11,900 |
| 2024/01/23 | 516 | 535 | 516 | 535 | 22,400 |
| 2024/01/22 | 511 | 521 | 508 | 515 | 11,400 |
| 2024/01/19 | 515 | 516 | 510 | 510 | 12,800 |
| 2024/01/18 | 513 | 520 | 506 | 516 | 21,400 |
| 2024/01/17 | 518 | 519 | 511 | 513 | 11,200 |
| 2024/01/16 | 522 | 525 | 518 | 518 | 12,500 |
| 2024/01/15 | 518 | 528 | 517 | 522 | 34,100 |
| 2024/01/12 | 533 | 542 | 523 | 527 | 87,500 |
| 2024/01/11 | 510 | 594 | 510 | 539 | 958,200 |
| 2024/01/10 | 507 | 510 | 504 | 505 | 20,900 |
| 2024/01/09 | 507 | 510 | 503 | 507 | 39,200 |
| 2024/01/05 | 504 | 511 | 504 | 509 | 79,600 |
| 2024/01/04 | 507 | 518 | 505 | 516 | 33,800 |