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

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
2021/12/30 1,010 1,018 983 1,012 47,200
2021/12/29 983 1,022 983 1,012 60,400
2021/12/28 983 983 957 968 93,500
2021/12/27 1,018 1,018 958 964 137,600
2021/12/24 1,001 1,069 999 1,035 133,900
2021/12/23 1,019 1,019 985 994 44,400
2021/12/22 968 1,012 968 1,001 68,200
2021/12/21 959 981 953 968 63,200
2021/12/20 978 989 934 944 111,200
2021/12/17 994 994 962 982 120,800
2021/12/16 1,014 1,030 1,000 1,012 39,200
2021/12/15 1,000 1,030 993 999 45,000
2021/12/14 1,011 1,014 980 998 62,800
2021/12/13 1,040 1,041 1,002 1,011 55,200
2021/12/10 1,057 1,057 1,013 1,021 40,000
2021/12/09 1,065 1,071 1,048 1,060 25,900
2021/12/08 1,070 1,080 1,049 1,068 33,600
2021/12/07 1,038 1,064 1,018 1,058 114,400
2021/12/06 1,020 1,021 990 1,002 82,200
2021/12/03 1,010 1,043 1,002 1,043 46,900
2021/12/02 1,021 1,032 988 996 53,600
2021/12/01 1,050 1,053 1,007 1,042 54,900
2021/11/30 1,099 1,110 1,023 1,024 133,800
2021/11/29 1,089 1,133 1,080 1,089 70,800
2021/11/26 1,135 1,140 1,107 1,122 51,200
2021/11/25 1,220 1,235 1,146 1,147 75,300
2021/11/24 1,198 1,218 1,163 1,204 117,600
2021/11/22 1,138 1,219 1,120 1,207 205,000
2021/11/19 1,170 1,170 1,124 1,145 98,500
2021/11/18 1,112 1,170 1,110 1,165 132,000
2021/11/17 1,125 1,129 1,092 1,112 58,900
2021/11/16 1,158 1,159 1,103 1,110 110,500
2021/11/15 1,185 1,188 1,115 1,149 260,300
2021/11/12 998 1,057 998 1,055 90,700
2021/11/11 1,020 1,025 992 1,003 32,000
2021/11/10 984 1,024 984 1,017 25,200
2021/11/09 1,001 1,005 969 984 27,000
2021/11/08 1,018 1,020 995 999 24,800
2021/11/05 1,023 1,037 1,012 1,014 27,400
2021/11/04 1,008 1,022 1,002 1,018 21,500
2021/11/02 998 1,001 996 1,001 4,900
2021/11/01 990 1,007 990 1,000 18,400
2021/10/29 1,012 1,012 981 982 55,400
2021/10/28 1,010 1,014 996 1,007 13,400
2021/10/27 1,022 1,022 995 996 16,700
2021/10/26 1,000 1,010 986 1,004 26,800
2021/10/25 990 990 974 974 17,300
2021/10/22 991 1,002 988 995 14,100
2021/10/21 1,027 1,030 992 992 22,700
2021/10/20 1,044 1,044 1,010 1,017 23,600
2021/10/19 1,025 1,045 1,025 1,036 30,200
2021/10/18 995 1,030 984 1,012 36,400
2021/10/15 976 1,002 976 980 35,300
2021/10/14 982 992 971 976 19,400
2021/10/13 992 994 970 973 32,400
2021/10/12 999 1,000 983 985 22,600
2021/10/11 995 1,015 994 1,007 15,600
2021/10/08 991 1,011 991 993 12,500
2021/10/07 995 1,006 982 982 17,400
2021/10/06 992 1,004 965 965 34,500
2021/10/05 997 997 954 977 87,700
2021/10/04 1,005 1,029 997 1,002 27,200
2021/10/01 1,004 1,007 993 999 27,400
2021/09/30 1,045 1,045 1,000 1,019 18,800
2021/09/29 1,020 1,029 991 1,022 93,500
2021/09/28 1,069 1,071 1,033 1,043 41,200
2021/09/27 1,084 1,094 1,061 1,061 35,500
2021/09/24 1,063 1,074 1,050 1,061 40,300
2021/09/22 1,084 1,084 1,042 1,043 102,400
2021/09/21 1,044 1,074 1,044 1,057 65,200
2021/09/17 1,116 1,117 1,092 1,104 25,800
2021/09/16 1,141 1,145 1,087 1,097 106,600
2021/09/15 1,136 1,150 1,131 1,150 30,600
2021/09/14 1,157 1,160 1,135 1,150 76,200
2021/09/13 1,190 1,202 1,159 1,173 78,700
2021/09/10 1,194 1,194 1,157 1,172 85,400
2021/09/09 1,163 1,209 1,159 1,181 153,600
2021/09/08 1,130 1,190 1,128 1,182 176,400
2021/09/07 1,153 1,169 1,121 1,131 127,200
2021/09/06 1,100 1,143 1,092 1,137 208,900
2021/09/03 1,063 1,115 1,062 1,073 138,800
2021/09/02 1,055 1,086 1,055 1,063 63,700
2021/09/01 1,077 1,090 1,045 1,054 147,800
2021/08/31 1,129 1,149 1,100 1,100 109,100
2021/08/30 1,138 1,142 1,093 1,110 152,700
2021/08/27 1,063 1,128 1,052 1,109 219,500
2021/08/26 1,067 1,089 1,053 1,067 259,500
2021/08/25 973 1,053 973 1,045 234,200
2021/08/24 948 978 945 973 112,800
2021/08/23 941 960 926 933 134,100
2021/08/20 963 987 909 912 150,600
2021/08/19 994 1,011 960 963 195,300
2021/08/18 982 996 949 995 131,100
2021/08/17 1,009 1,023 973 997 121,600
2021/08/16 965 1,028 956 1,018 223,500
2021/08/13 954 960 923 950 146,700
2021/08/12 977 977 934 949 211,100
2021/08/11 1,029 1,045 959 966 603,300
2021/08/10 1,051 1,124 1,050 1,119 185,200
2021/08/06 1,020 1,040 1,004 1,035 76,900
2021/08/05 1,021 1,035 1,001 1,023 74,900
2021/08/04 1,023 1,033 1,005 1,029 70,200
2021/08/03 1,020 1,043 1,012 1,026 29,700
2021/08/02 998 1,024 998 1,016 50,400
2021/07/30 1,038 1,039 998 999 118,800
2021/07/29 1,050 1,076 1,035 1,035 62,800
2021/07/28 1,045 1,045 1,011 1,045 135,600
2021/07/27 1,065 1,096 1,042 1,049 119,700
2021/07/26 1,055 1,067 1,040 1,067 66,500
2021/07/21 1,100 1,110 1,025 1,030 252,400
2021/07/20 1,111 1,123 1,076 1,081 157,400
2021/07/19 1,136 1,137 1,112 1,121 126,500
2021/07/16 1,167 1,177 1,145 1,147 201,700
2021/07/15 1,208 1,208 1,174 1,176 104,100
2021/07/14 1,222 1,245 1,200 1,213 86,500
2021/07/13 1,186 1,240 1,186 1,232 93,900
2021/07/12 1,185 1,197 1,165 1,196 72,600
2021/07/09 1,176 1,204 1,156 1,185 140,600
2021/07/08 1,231 1,232 1,181 1,197 161,400
2021/07/07 1,241 1,253 1,213 1,220 133,900
2021/07/06 1,298 1,305 1,256 1,260 132,800
2021/07/05 1,269 1,315 1,248 1,292 366,200
2021/07/02 1,196 1,275 1,185 1,248 273,700
2021/07/01 1,229 1,237 1,188 1,195 220,200
2021/06/30 1,248 1,275 1,232 1,234 147,600
2021/06/29 1,228 1,244 1,204 1,232 289,800
2021/06/28 1,242 1,280 1,235 1,258 222,600
2021/06/25 1,253 1,266 1,215 1,220 294,900
2021/06/24 1,300 1,308 1,241 1,259 463,700
2021/06/23 1,337 1,349 1,257 1,289 900,500
2021/06/22 1,368 1,399 1,335 1,337 1,025,900
2021/06/21 1,344 1,384 1,334 1,380 769,500
2021/06/18 1,400 1,418 1,364 1,365 1,861,800
2021/06/17 1,443 1,457 1,386 1,402 3,578,000
2021/06/16 1,506 1,568 1,396 1,413 11,721,900

このページの先頭へ