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
2022/12/30 700 706 700 702 9,600
2022/12/29 694 717 690 700 23,400
2022/12/28 694 707 692 700 59,100
2022/12/27 695 697 688 690 30,800
2022/12/26 698 699 688 690 117,100
2022/12/23 701 706 686 697 39,400
2022/12/22 715 720 699 701 46,700
2022/12/21 725 726 711 715 26,200
2022/12/20 749 760 718 726 48,500
2022/12/19 763 763 747 747 17,300
2022/12/16 771 777 767 769 25,200
2022/12/15 786 786 779 782 9,600
2022/12/14 789 789 784 786 11,300
2022/12/13 789 792 781 787 20,600
2022/12/12 791 791 776 786 21,200
2022/12/09 797 797 780 791 44,100
2022/12/08 776 793 766 786 22,600
2022/12/07 771 785 770 780 22,900
2022/12/06 789 789 778 779 11,300
2022/12/05 794 798 785 793 21,500
2022/12/02 796 800 777 787 31,500
2022/12/01 800 805 797 804 12,400
2022/11/30 799 806 787 798 29,100
2022/11/29 800 804 795 800 23,500
2022/11/28 801 810 799 805 29,300
2022/11/25 805 809 803 803 10,100
2022/11/24 809 814 801 811 19,000
2022/11/22 805 810 792 805 41,100
2022/11/21 799 807 779 805 103,600
2022/11/18 798 805 793 800 37,200
2022/11/17 805 805 792 801 11,100
2022/11/16 810 810 792 808 17,400
2022/11/15 793 812 793 810 42,300
2022/11/14 810 828 795 815 62,000
2022/11/11 835 835 811 817 21,200
2022/11/10 813 841 801 813 28,800
2022/11/09 827 857 808 810 76,700
2022/11/08 800 832 800 826 82,800
2022/11/07 808 808 790 800 44,100
2022/11/04 801 810 789 799 26,700
2022/11/02 802 814 801 810 31,100
2022/11/01 808 811 802 810 7,900
2022/10/31 811 812 806 810 16,700
2022/10/28 800 807 799 806 18,100
2022/10/27 809 809 799 803 3,800
2022/10/26 808 811 797 809 16,500
2022/10/25 809 814 800 808 12,900
2022/10/24 815 816 804 809 17,000
2022/10/21 804 811 796 804 11,200
2022/10/20 784 809 784 804 37,000
2022/10/19 777 802 777 788 48,200
2022/10/18 767 777 762 776 34,500
2022/10/17 761 767 752 752 20,800
2022/10/14 765 765 760 761 10,900
2022/10/13 760 763 753 757 8,300
2022/10/12 751 763 751 763 10,900
2022/10/11 752 759 750 755 16,100
2022/10/07 751 758 751 752 8,900
2022/10/06 755 765 755 758 19,900
2022/10/05 764 764 750 756 21,600
2022/10/04 756 763 750 755 15,700
2022/10/03 757 757 747 756 26,100
2022/09/30 750 759 747 757 22,200
2022/09/29 750 757 750 755 6,700
2022/09/28 762 762 746 746 41,000
2022/09/27 765 765 756 760 21,500
2022/09/26 769 769 757 765 21,800
2022/09/22 760 769 751 769 38,900
2022/09/21 754 769 748 769 37,600
2022/09/20 759 760 749 756 28,900
2022/09/16 770 770 746 750 88,600
2022/09/15 770 771 761 771 133,600
2022/09/14 755 772 752 771 29,400
2022/09/13 761 763 757 762 21,800
2022/09/12 756 758 752 755 20,900
2022/09/09 763 763 751 751 17,000
2022/09/08 750 759 747 759 12,200
2022/09/07 753 755 747 750 11,200
2022/09/06 751 766 751 761 12,100
2022/09/05 749 755 743 750 27,300
2022/09/02 747 751 744 750 30,000
2022/09/01 744 751 742 750 20,400
2022/08/31 745 748 743 745 19,600
2022/08/30 751 754 744 751 27,300
2022/08/29 745 749 738 745 47,500
2022/08/26 762 762 751 754 21,200
2022/08/25 756 757 753 754 17,900
2022/08/24 760 760 749 754 19,200
2022/08/23 745 756 743 755 21,000
2022/08/22 748 759 743 753 36,100
2022/08/19 752 754 744 751 21,500
2022/08/18 748 755 745 752 27,500
2022/08/17 761 761 749 750 37,200
2022/08/16 752 771 752 760 52,800
2022/08/15 748 762 740 752 115,900
2022/08/12 820 845 740 748 496,300
2022/08/10 793 833 789 813 202,700
2022/08/09 780 793 780 793 13,100
2022/08/08 784 786 769 784 33,800
2022/08/05 785 795 785 787 24,100
2022/08/04 768 788 768 788 27,400
2022/08/03 774 774 755 766 26,700
2022/08/02 782 788 770 773 33,800
2022/08/01 805 805 778 788 41,500
2022/07/29 762 804 762 781 107,100
2022/07/28 759 767 753 756 39,300
2022/07/27 754 758 749 757 7,000
2022/07/26 747 756 739 754 34,000
2022/07/25 747 747 733 743 14,500
2022/07/22 745 748 733 736 23,200
2022/07/21 736 745 736 740 40,100
2022/07/20 722 736 722 736 42,600
2022/07/19 716 723 712 723 39,100
2022/07/15 724 726 715 726 24,100
2022/07/14 729 729 717 719 17,800
2022/07/13 712 734 712 724 23,900
2022/07/12 711 724 711 712 18,700
2022/07/11 716 729 715 720 36,200
2022/07/08 712 716 704 711 15,200
2022/07/07 709 712 701 709 13,000
2022/07/06 711 717 708 709 8,300
2022/07/05 703 725 703 716 19,600
2022/07/04 704 718 701 703 25,400
2022/07/01 713 722 699 701 27,900
2022/06/30 720 725 710 713 8,000
2022/06/29 702 725 696 714 47,200
2022/06/28 712 723 712 721 57,500
2022/06/27 725 727 711 720 32,500
2022/06/24 703 721 700 719 44,500
2022/06/23 697 713 697 705 31,800
2022/06/22 718 720 698 700 52,600
2022/06/21 713 723 710 717 51,200
2022/06/20 730 741 684 710 133,300
2022/06/17 733 747 725 727 51,900
2022/06/16 775 777 751 758 35,600
2022/06/15 751 758 744 751 40,100
2022/06/14 740 749 734 747 64,400
2022/06/13 749 756 740 755 59,400
2022/06/10 773 779 761 761 37,200
2022/06/09 764 783 759 782 54,300
2022/06/08 761 777 760 772 39,500
2022/06/07 751 766 750 759 30,500
2022/06/06 740 753 740 750 16,500
2022/06/03 740 744 736 740 17,300
2022/06/02 741 746 735 735 18,200
2022/06/01 735 747 735 745 32,100
2022/05/31 739 745 730 731 29,500
2022/05/30 733 750 723 748 81,700
2022/05/27 706 733 706 722 50,500
2022/05/26 701 734 701 720 72,300
2022/05/25 727 727 697 699 100,500
2022/05/24 737 741 720 731 55,000
2022/05/23 719 735 716 732 62,900
2022/05/20 702 720 689 720 134,300
2022/05/19 711 719 700 706 122,700
2022/05/18 737 741 726 730 64,300
2022/05/17 731 746 729 737 82,800
2022/05/16 745 754 730 741 117,800
2022/05/13 725 776 721 750 212,500
2022/05/12 727 730 707 711 78,800
2022/05/11 729 739 724 737 46,400
2022/05/10 729 732 715 730 54,600
2022/05/09 740 742 734 735 39,400
2022/05/06 749 749 733 740 25,800
2022/05/02 736 743 728 738 43,800
2022/04/28 747 749 726 746 44,900
2022/04/27 719 732 713 732 62,000
2022/04/26 741 741 721 734 42,900
2022/04/25 740 744 724 728 94,200
2022/04/22 751 754 740 753 66,200
2022/04/21 763 777 750 763 91,000
2022/04/20 783 788 768 770 36,500
2022/04/19 774 777 760 773 47,000
2022/04/18 777 778 759 765 69,100
2022/04/15 780 783 770 780 55,300
2022/04/14 786 792 778 792 37,700
2022/04/13 784 795 773 786 26,400
2022/04/12 794 794 777 781 43,800
2022/04/11 811 812 792 796 43,500
2022/04/08 817 826 806 813 33,600
2022/04/07 833 833 813 814 49,200
2022/04/06 850 856 838 846 71,400
2022/04/05 871 874 855 870 56,500
2022/04/04 848 873 838 870 49,300
2022/04/01 835 840 817 840 32,500
2022/03/31 850 850 832 844 26,900
2022/03/30 834 854 830 854 58,000
2022/03/29 819 836 815 819 36,000
2022/03/28 848 848 812 812 44,500
2022/03/25 854 859 837 853 37,100
2022/03/24 840 848 827 845 34,900
2022/03/23 847 858 842 854 50,100
2022/03/22 859 859 832 835 43,000
2022/03/18 825 854 822 849 67,400
2022/03/17 835 835 816 825 40,700
2022/03/16 793 805 789 804 45,300
2022/03/15 764 784 762 778 30,000
2022/03/14 778 784 765 770 32,200
2022/03/11 798 798 740 775 58,100
2022/03/10 788 808 784 798 33,700
2022/03/09 784 784 747 770 124,800
2022/03/08 783 798 766 769 82,000
2022/03/07 827 827 786 798 142,100
2022/03/04 864 868 828 837 51,200
2022/03/03 876 886 859 871 51,500
2022/03/02 873 879 857 870 52,900
2022/03/01 871 899 860 898 52,900
2022/02/28 853 869 842 869 42,900
2022/02/25 847 864 839 850 41,500
2022/02/24 835 843 803 823 101,300
2022/02/22 860 874 844 846 43,700
2022/02/21 875 883 857 875 66,000
2022/02/18 895 895 867 883 49,700
2022/02/17 906 906 876 886 35,200
2022/02/16 900 921 897 907 54,200
2022/02/15 929 929 877 882 87,700
2022/02/14 912 918 896 914 59,900
2022/02/10 920 938 920 933 27,700
2022/02/09 924 924 895 917 29,200
2022/02/08 910 923 906 911 17,700
2022/02/07 917 920 899 908 26,100
2022/02/04 902 920 885 920 28,900
2022/02/03 896 907 886 898 29,100
2022/02/02 896 926 896 915 23,700
2022/02/01 900 916 879 895 65,400
2022/01/31 836 883 836 871 69,000
2022/01/28 833 844 819 831 54,300
2022/01/27 874 883 811 821 133,000
2022/01/26 860 875 850 861 80,300
2022/01/25 881 897 850 858 68,000
2022/01/24 866 897 852 881 53,900
2022/01/21 857 882 852 874 46,200
2022/01/20 869 887 845 887 183,600
2022/01/19 887 899 848 848 98,700
2022/01/18 904 922 883 897 57,200
2022/01/17 911 920 883 889 50,300
2022/01/14 909 913 875 913 104,700
2022/01/13 947 953 911 922 85,900
2022/01/12 906 967 906 962 122,500
2022/01/11 928 946 915 919 57,000
2022/01/07 931 950 912 928 94,100
2022/01/06 941 953 911 937 114,700
2022/01/05 1,001 1,001 944 967 139,800
2022/01/04 1,011 1,018 990 1,001 41,600

このページの先頭へ