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 |
|---|---|---|---|---|---|
| 2025/07/29 | 700 | 700 | 688 | 698 | 7,700 |
| 2025/07/28 | 700 | 700 | 690 | 700 | 7,300 |
| 2025/07/25 | 695 | 700 | 695 | 696 | 8,900 |
| 2025/07/24 | 694 | 700 | 687 | 699 | 10,600 |
| 2025/07/23 | 697 | 700 | 679 | 684 | 16,100 |
| 2025/07/22 | 673 | 698 | 672 | 696 | 19,900 |
| 2025/07/18 | 680 | 683 | 665 | 672 | 7,100 |
| 2025/07/17 | 674 | 680 | 672 | 677 | 5,000 |
| 2025/07/16 | 680 | 680 | 666 | 674 | 6,100 |
| 2025/07/15 | 676 | 690 | 672 | 680 | 67,300 |
| 2025/07/14 | 680 | 680 | 672 | 672 | 4,700 |
| 2025/07/11 | 667 | 688 | 667 | 671 | 17,400 |
| 2025/07/10 | 660 | 667 | 653 | 667 | 4,100 |
| 2025/07/09 | 642 | 661 | 640 | 661 | 8,500 |
| 2025/07/08 | 650 | 655 | 635 | 642 | 13,300 |
| 2025/07/07 | 650 | 651 | 634 | 644 | 9,900 |
| 2025/07/04 | 650 | 650 | 646 | 649 | 2,300 |
| 2025/07/03 | 650 | 650 | 642 | 650 | 4,400 |
| 2025/07/02 | 655 | 658 | 627 | 640 | 8,900 |
| 2025/07/01 | 653 | 653 | 642 | 652 | 6,600 |
| 2025/06/30 | 660 | 675 | 652 | 657 | 19,000 |
| 2025/06/27 | 665 | 668 | 650 | 650 | 16,300 |
| 2025/06/26 | 641 | 676 | 636 | 662 | 97,800 |
| 2025/06/25 | 630 | 640 | 630 | 632 | 7,500 |
| 2025/06/24 | 632 | 635 | 625 | 630 | 4,800 |
| 2025/06/23 | 618 | 624 | 616 | 622 | 15,700 |
| 2025/06/20 | 618 | 620 | 617 | 618 | 2,900 |
| 2025/06/19 | 622 | 622 | 615 | 618 | 2,900 |
| 2025/06/18 | 622 | 623 | 622 | 622 | 1,500 |
| 2025/06/17 | 620 | 630 | 620 | 622 | 4,800 |
| 2025/06/16 | 611 | 627 | 611 | 619 | 8,900 |
| 2025/06/13 | 629 | 629 | 610 | 616 | 9,000 |
| 2025/06/12 | 630 | 634 | 626 | 629 | 5,600 |
| 2025/06/11 | 635 | 639 | 632 | 634 | 7,300 |
| 2025/06/10 | 644 | 644 | 636 | 636 | 7,200 |
| 2025/06/09 | 626 | 646 | 625 | 640 | 18,500 |
| 2025/06/06 | 624 | 626 | 621 | 626 | 5,000 |
| 2025/06/05 | 603 | 620 | 602 | 619 | 20,800 |
| 2025/06/04 | 602 | 602 | 597 | 601 | 6,200 |
| 2025/06/03 | 600 | 601 | 596 | 597 | 4,600 |
| 2025/06/02 | 606 | 608 | 599 | 600 | 4,300 |
| 2025/05/30 | 600 | 607 | 596 | 607 | 8,200 |
| 2025/05/29 | 602 | 602 | 599 | 599 | 2,800 |
| 2025/05/28 | 601 | 606 | 600 | 600 | 8,400 |
| 2025/05/27 | 602 | 603 | 600 | 601 | 2,400 |
| 2025/05/26 | 602 | 602 | 599 | 601 | 3,700 |
| 2025/05/23 | 599 | 602 | 595 | 601 | 4,200 |
| 2025/05/22 | 604 | 604 | 598 | 599 | 3,500 |
| 2025/05/21 | 605 | 605 | 600 | 604 | 2,500 |
| 2025/05/20 | 590 | 608 | 590 | 605 | 11,300 |
| 2025/05/19 | 599 | 608 | 585 | 587 | 25,500 |
| 2025/05/16 | 595 | 595 | 579 | 594 | 10,700 |
| 2025/05/15 | 597 | 598 | 590 | 598 | 7,500 |
| 2025/05/14 | 588 | 610 | 588 | 598 | 30,800 |
| 2025/05/13 | 595 | 597 | 583 | 589 | 8,600 |
| 2025/05/12 | 595 | 597 | 586 | 586 | 6,600 |
| 2025/05/09 | 599 | 599 | 588 | 594 | 9,400 |
| 2025/05/08 | 603 | 608 | 599 | 601 | 11,400 |
| 2025/05/07 | 598 | 610 | 585 | 602 | 26,000 |
| 2025/05/02 | 574 | 598 | 574 | 598 | 46,200 |
| 2025/05/01 | 579 | 581 | 574 | 574 | 3,400 |
| 2025/04/30 | 586 | 586 | 577 | 581 | 6,700 |
| 2025/04/28 | 562 | 586 | 562 | 586 | 18,900 |
| 2025/04/25 | 551 | 565 | 548 | 561 | 14,100 |
| 2025/04/24 | 548 | 548 | 546 | 546 | 4,900 |
| 2025/04/23 | 548 | 550 | 544 | 548 | 2,800 |
| 2025/04/22 | 550 | 551 | 543 | 544 | 4,100 |
| 2025/04/21 | 549 | 554 | 547 | 550 | 7,900 |
| 2025/04/18 | 546 | 548 | 543 | 543 | 3,500 |
| 2025/04/17 | 537 | 545 | 537 | 543 | 2,200 |
| 2025/04/16 | 542 | 543 | 536 | 537 | 2,400 |
| 2025/04/15 | 554 | 554 | 526 | 544 | 8,700 |
| 2025/04/14 | 533 | 567 | 533 | 556 | 19,400 |
| 2025/04/11 | 512 | 528 | 512 | 528 | 5,300 |
| 2025/04/10 | 532 | 540 | 532 | 532 | 6,600 |
| 2025/04/09 | 527 | 530 | 511 | 515 | 19,300 |
| 2025/04/08 | 518 | 544 | 518 | 532 | 6,100 |
| 2025/04/07 | 500 | 528 | 499 | 501 | 30,300 |
| 2025/04/04 | 541 | 542 | 526 | 533 | 16,100 |
| 2025/04/03 | 542 | 559 | 542 | 545 | 17,300 |
| 2025/04/02 | 563 | 563 | 550 | 553 | 6,000 |
| 2025/04/01 | 565 | 573 | 562 | 563 | 7,100 |
| 2025/03/31 | 573 | 574 | 565 | 565 | 7,200 |
| 2025/03/28 | 572 | 579 | 572 | 573 | 5,000 |
| 2025/03/27 | 576 | 578 | 570 | 572 | 4,900 |
| 2025/03/26 | 579 | 580 | 576 | 576 | 4,000 |
| 2025/03/25 | 584 | 584 | 578 | 578 | 6,700 |
| 2025/03/24 | 585 | 585 | 581 | 581 | 8,100 |
| 2025/03/21 | 585 | 585 | 580 | 580 | 5,800 |
| 2025/03/19 | 584 | 585 | 583 | 585 | 3,900 |
| 2025/03/18 | 579 | 580 | 578 | 580 | 4,300 |
| 2025/03/17 | 588 | 588 | 579 | 579 | 7,400 |
| 2025/03/14 | 579 | 585 | 578 | 585 | 3,800 |
| 2025/03/13 | 573 | 575 | 572 | 573 | 2,400 |
| 2025/03/12 | 571 | 575 | 571 | 575 | 2,600 |
| 2025/03/11 | 575 | 580 | 562 | 571 | 16,900 |
| 2025/03/10 | 582 | 582 | 580 | 582 | 4,700 |
| 2025/03/07 | 582 | 584 | 581 | 582 | 11,200 |
| 2025/03/06 | 588 | 588 | 581 | 585 | 9,800 |
| 2025/03/05 | 586 | 587 | 580 | 583 | 4,700 |
| 2025/03/04 | 582 | 588 | 581 | 585 | 9,200 |
| 2025/03/03 | 591 | 592 | 581 | 588 | 10,900 |
| 2025/02/28 | 590 | 590 | 583 | 588 | 7,500 |
| 2025/02/27 | 590 | 594 | 590 | 592 | 12,300 |
| 2025/02/26 | 596 | 596 | 592 | 596 | 6,900 |
| 2025/02/25 | 598 | 598 | 594 | 596 | 15,900 |
| 2025/02/21 | 594 | 594 | 590 | 592 | 7,500 |
| 2025/02/20 | 596 | 596 | 588 | 594 | 21,000 |
| 2025/02/19 | 598 | 598 | 594 | 596 | 13,300 |
| 2025/02/18 | 595 | 597 | 591 | 596 | 21,400 |
| 2025/02/17 | 598 | 598 | 590 | 595 | 46,000 |
| 2025/02/14 | 596 | 597 | 586 | 591 | 75,600 |
| 2025/02/13 | 590 | 590 | 585 | 590 | 9,400 |
| 2025/02/12 | 593 | 594 | 585 | 587 | 13,200 |
| 2025/02/10 | 590 | 592 | 585 | 591 | 11,600 |
| 2025/02/07 | 586 | 588 | 581 | 585 | 5,700 |
| 2025/02/06 | 586 | 587 | 581 | 587 | 9,500 |
| 2025/02/05 | 581 | 585 | 580 | 585 | 6,100 |
| 2025/02/04 | 584 | 585 | 580 | 581 | 6,100 |
| 2025/02/03 | 584 | 585 | 582 | 584 | 14,600 |
| 2025/01/31 | 583 | 588 | 580 | 582 | 13,100 |
| 2025/01/30 | 578 | 580 | 576 | 580 | 8,600 |
| 2025/01/29 | 584 | 584 | 575 | 576 | 24,200 |
| 2025/01/28 | 584 | 584 | 580 | 584 | 9,600 |
| 2025/01/27 | 594 | 594 | 580 | 580 | 29,300 |
| 2025/01/24 | 589 | 589 | 580 | 589 | 21,300 |
| 2025/01/23 | 597 | 597 | 577 | 584 | 27,900 |
| 2025/01/22 | 595 | 597 | 587 | 591 | 44,500 |
| 2025/01/21 | 595 | 595 | 564 | 583 | 46,100 |
| 2025/01/20 | 579 | 590 | 570 | 582 | 55,700 |
| 2025/01/17 | 566 | 566 | 548 | 561 | 31,700 |
| 2025/01/16 | 566 | 567 | 553 | 559 | 29,400 |
| 2025/01/15 | 548 | 564 | 544 | 556 | 75,800 |
| 2025/01/14 | 571 | 571 | 530 | 538 | 124,600 |
| 2025/01/10 | 506 | 506 | 500 | 501 | 5,600 |
| 2025/01/09 | 509 | 509 | 505 | 505 | 3,300 |
| 2025/01/08 | 508 | 508 | 505 | 507 | 7,200 |
| 2025/01/07 | 507 | 507 | 503 | 505 | 4,200 |
| 2025/01/06 | 504 | 507 | 498 | 506 | 298,000 |
| 2024/12/30 | 503 | 505 | 502 | 504 | 1,800 |
| 2024/12/27 | 497 | 503 | 496 | 499 | 11,300 |
| 2024/12/26 | 496 | 499 | 492 | 492 | 20,500 |
| 2024/12/25 | 496 | 499 | 494 | 495 | 28,700 |
| 2024/12/24 | 501 | 501 | 494 | 494 | 14,100 |
| 2024/12/23 | 503 | 504 | 496 | 498 | 45,500 |
| 2024/12/20 | 505 | 505 | 502 | 502 | 11,000 |
| 2024/12/19 | 506 | 506 | 502 | 503 | 11,300 |
| 2024/12/18 | 506 | 508 | 506 | 506 | 3,800 |
| 2024/12/17 | 508 | 510 | 505 | 508 | 16,300 |
| 2024/12/16 | 509 | 510 | 507 | 508 | 12,000 |
| 2024/12/13 | 508 | 511 | 508 | 511 | 3,700 |
| 2024/12/12 | 509 | 510 | 506 | 510 | 22,500 |
| 2024/12/11 | 509 | 510 | 509 | 509 | 4,500 |
| 2024/12/10 | 512 | 512 | 509 | 509 | 4,900 |
| 2024/12/09 | 509 | 514 | 508 | 513 | 36,200 |
| 2024/12/06 | 508 | 511 | 508 | 510 | 7,900 |
| 2024/12/05 | 507 | 511 | 507 | 510 | 5,700 |
| 2024/12/04 | 512 | 512 | 508 | 508 | 6,600 |
| 2024/12/03 | 510 | 511 | 508 | 510 | 20,000 |
| 2024/12/02 | 508 | 511 | 508 | 511 | 16,600 |
| 2024/11/29 | 510 | 511 | 508 | 509 | 18,200 |
| 2024/11/28 | 510 | 511 | 508 | 510 | 4,300 |
| 2024/11/27 | 512 | 512 | 509 | 510 | 7,100 |
| 2024/11/26 | 513 | 514 | 510 | 510 | 9,100 |
| 2024/11/25 | 518 | 518 | 511 | 514 | 13,100 |
| 2024/11/22 | 511 | 516 | 511 | 516 | 2,700 |
| 2024/11/21 | 512 | 515 | 508 | 511 | 14,000 |
| 2024/11/20 | 514 | 518 | 512 | 513 | 2,600 |
| 2024/11/19 | 512 | 512 | 504 | 511 | 6,000 |
| 2024/11/18 | 513 | 513 | 506 | 512 | 4,800 |
| 2024/11/15 | 520 | 520 | 507 | 509 | 11,700 |
| 2024/11/14 | 537 | 543 | 516 | 521 | 24,800 |
| 2024/11/13 | 544 | 544 | 537 | 537 | 4,300 |
| 2024/11/12 | 545 | 545 | 538 | 542 | 1,800 |
| 2024/11/11 | 534 | 545 | 534 | 545 | 4,900 |
| 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 |