ゼンリン(9474)の株価時系列情報
ゼンリン(9474)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 901 | 902 | 889 | 897 | 121,900 |
| 2024/07/25 | 899 | 908 | 894 | 902 | 174,400 |
| 2024/07/24 | 905 | 907 | 898 | 901 | 101,100 |
| 2024/07/23 | 913 | 916 | 905 | 909 | 74,800 |
| 2024/07/22 | 919 | 919 | 897 | 910 | 88,600 |
| 2024/07/19 | 921 | 921 | 905 | 915 | 105,700 |
| 2024/07/18 | 923 | 934 | 921 | 925 | 55,300 |
| 2024/07/17 | 930 | 930 | 923 | 930 | 30,300 |
| 2024/07/16 | 928 | 932 | 922 | 923 | 55,400 |
| 2024/07/12 | 920 | 932 | 915 | 929 | 61,100 |
| 2024/07/11 | 930 | 932 | 923 | 924 | 64,500 |
| 2024/07/10 | 930 | 930 | 919 | 930 | 88,600 |
| 2024/07/09 | 926 | 937 | 925 | 928 | 72,700 |
| 2024/07/08 | 931 | 931 | 920 | 926 | 73,900 |
| 2024/07/05 | 927 | 933 | 924 | 931 | 101,300 |
| 2024/07/04 | 928 | 930 | 923 | 930 | 85,800 |
| 2024/07/03 | 932 | 932 | 927 | 928 | 72,800 |
| 2024/07/02 | 930 | 935 | 926 | 932 | 113,800 |
| 2024/07/01 | 931 | 938 | 928 | 930 | 96,300 |
| 2024/06/28 | 971 | 972 | 938 | 939 | 109,300 |
| 2024/06/27 | 968 | 974 | 964 | 971 | 131,700 |
| 2024/06/26 | 956 | 968 | 954 | 968 | 101,600 |
| 2024/06/25 | 950 | 957 | 948 | 956 | 100,700 |
| 2024/06/24 | 948 | 958 | 944 | 947 | 140,000 |
| 2024/06/21 | 951 | 966 | 946 | 948 | 359,200 |
| 2024/06/20 | 935 | 955 | 935 | 948 | 185,400 |
| 2024/06/19 | 926 | 944 | 924 | 938 | 163,900 |
| 2024/06/18 | 912 | 928 | 910 | 923 | 162,300 |
| 2024/06/17 | 905 | 912 | 893 | 906 | 107,700 |
| 2024/06/14 | 881 | 908 | 876 | 908 | 167,700 |
| 2024/06/13 | 888 | 890 | 875 | 883 | 82,800 |
| 2024/06/12 | 888 | 894 | 881 | 884 | 65,300 |
| 2024/06/11 | 910 | 910 | 892 | 895 | 83,000 |
| 2024/06/10 | 898 | 912 | 898 | 912 | 108,700 |
| 2024/06/07 | 890 | 894 | 883 | 892 | 74,100 |
| 2024/06/06 | 892 | 892 | 878 | 880 | 47,800 |
| 2024/06/05 | 866 | 903 | 866 | 892 | 145,700 |
| 2024/06/04 | 884 | 884 | 873 | 878 | 174,200 |
| 2024/06/03 | 880 | 908 | 877 | 888 | 222,400 |
| 2024/05/31 | 850 | 875 | 843 | 860 | 1,266,400 |
| 2024/05/30 | 832 | 845 | 829 | 845 | 106,400 |
| 2024/05/29 | 849 | 854 | 833 | 837 | 155,200 |
| 2024/05/28 | 853 | 861 | 850 | 850 | 74,200 |
| 2024/05/27 | 857 | 861 | 851 | 858 | 87,500 |
| 2024/05/24 | 861 | 861 | 853 | 859 | 130,400 |
| 2024/05/23 | 875 | 880 | 866 | 873 | 122,200 |
| 2024/05/22 | 861 | 879 | 860 | 879 | 103,200 |
| 2024/05/21 | 876 | 878 | 867 | 868 | 122,500 |
| 2024/05/20 | 863 | 870 | 856 | 870 | 168,000 |
| 2024/05/17 | 868 | 879 | 866 | 871 | 96,600 |
| 2024/05/16 | 862 | 871 | 852 | 865 | 170,000 |
| 2024/05/15 | 870 | 870 | 857 | 860 | 149,700 |
| 2024/05/14 | 869 | 881 | 869 | 880 | 80,500 |
| 2024/05/13 | 866 | 873 | 860 | 869 | 80,200 |
| 2024/05/10 | 879 | 879 | 861 | 867 | 88,400 |
| 2024/05/09 | 863 | 878 | 863 | 873 | 68,000 |
| 2024/05/08 | 872 | 875 | 863 | 864 | 56,800 |
| 2024/05/07 | 880 | 881 | 872 | 874 | 68,400 |
| 2024/05/02 | 880 | 883 | 872 | 880 | 72,600 |
| 2024/05/01 | 885 | 888 | 874 | 883 | 126,000 |
| 2024/04/30 | 887 | 898 | 880 | 893 | 344,100 |
| 2024/04/26 | 810 | 873 | 804 | 860 | 534,700 |
| 2024/04/25 | 817 | 818 | 809 | 809 | 78,700 |
| 2024/04/24 | 810 | 823 | 807 | 817 | 106,600 |
| 2024/04/23 | 817 | 817 | 807 | 808 | 82,500 |
| 2024/04/22 | 810 | 814 | 809 | 812 | 83,100 |
| 2024/04/19 | 814 | 816 | 796 | 807 | 371,500 |
| 2024/04/18 | 811 | 818 | 809 | 816 | 185,100 |
| 2024/04/17 | 826 | 826 | 807 | 808 | 229,900 |
| 2024/04/16 | 835 | 835 | 824 | 824 | 281,200 |
| 2024/04/15 | 836 | 840 | 835 | 838 | 49,100 |
| 2024/04/12 | 838 | 845 | 835 | 840 | 76,300 |
| 2024/04/11 | 838 | 838 | 832 | 837 | 56,500 |
| 2024/04/10 | 841 | 847 | 841 | 843 | 61,000 |
| 2024/04/09 | 842 | 844 | 835 | 840 | 77,000 |
| 2024/04/08 | 843 | 844 | 836 | 842 | 87,800 |
| 2024/04/05 | 830 | 838 | 827 | 838 | 88,700 |
| 2024/04/04 | 835 | 836 | 830 | 833 | 73,700 |
| 2024/04/03 | 830 | 834 | 827 | 834 | 89,900 |
| 2024/04/02 | 842 | 842 | 830 | 832 | 116,900 |
| 2024/04/01 | 849 | 849 | 840 | 840 | 78,200 |
| 2024/03/29 | 851 | 855 | 846 | 849 | 94,800 |
| 2024/03/28 | 870 | 870 | 851 | 851 | 115,000 |
| 2024/03/27 | 874 | 879 | 868 | 875 | 135,900 |
| 2024/03/26 | 870 | 876 | 870 | 876 | 53,100 |
| 2024/03/25 | 875 | 884 | 869 | 872 | 120,400 |
| 2024/03/22 | 874 | 874 | 864 | 870 | 85,900 |
| 2024/03/21 | 868 | 877 | 868 | 872 | 172,300 |
| 2024/03/19 | 858 | 864 | 851 | 863 | 98,000 |
| 2024/03/18 | 848 | 859 | 848 | 859 | 130,800 |
| 2024/03/15 | 842 | 846 | 841 | 845 | 76,400 |
| 2024/03/14 | 837 | 845 | 834 | 840 | 96,200 |
| 2024/03/13 | 838 | 838 | 830 | 834 | 110,000 |
| 2024/03/12 | 833 | 837 | 815 | 837 | 194,400 |
| 2024/03/11 | 834 | 838 | 826 | 835 | 211,800 |
| 2024/03/08 | 835 | 841 | 829 | 837 | 152,000 |
| 2024/03/07 | 845 | 845 | 837 | 841 | 117,700 |
| 2024/03/06 | 836 | 844 | 832 | 841 | 96,500 |
| 2024/03/05 | 842 | 842 | 832 | 837 | 113,800 |
| 2024/03/04 | 849 | 849 | 840 | 843 | 197,300 |
| 2024/03/01 | 850 | 852 | 845 | 848 | 55,400 |
| 2024/02/29 | 856 | 856 | 846 | 851 | 87,600 |
| 2024/02/28 | 857 | 859 | 853 | 858 | 64,100 |
| 2024/02/27 | 857 | 858 | 851 | 855 | 59,000 |
| 2024/02/26 | 853 | 858 | 850 | 854 | 82,800 |
| 2024/02/22 | 855 | 855 | 843 | 847 | 111,500 |
| 2024/02/21 | 852 | 854 | 845 | 849 | 68,500 |
| 2024/02/20 | 859 | 861 | 851 | 851 | 51,800 |
| 2024/02/19 | 848 | 858 | 848 | 858 | 45,300 |
| 2024/02/16 | 846 | 855 | 845 | 851 | 75,800 |
| 2024/02/15 | 851 | 851 | 835 | 844 | 201,400 |
| 2024/02/14 | 851 | 851 | 845 | 849 | 134,500 |
| 2024/02/13 | 851 | 854 | 848 | 851 | 100,600 |
| 2024/02/09 | 852 | 854 | 847 | 847 | 69,900 |
| 2024/02/08 | 855 | 857 | 847 | 853 | 85,300 |
| 2024/02/07 | 854 | 855 | 846 | 854 | 90,600 |
| 2024/02/06 | 863 | 863 | 853 | 855 | 94,800 |
| 2024/02/05 | 865 | 868 | 859 | 863 | 93,500 |
| 2024/02/02 | 868 | 875 | 863 | 865 | 66,800 |
| 2024/02/01 | 886 | 886 | 861 | 869 | 113,100 |
| 2024/01/31 | 881 | 890 | 881 | 890 | 68,000 |
| 2024/01/30 | 886 | 892 | 880 | 881 | 88,300 |
| 2024/01/29 | 882 | 887 | 882 | 886 | 60,700 |
| 2024/01/26 | 880 | 886 | 874 | 881 | 55,600 |
| 2024/01/25 | 877 | 880 | 873 | 877 | 64,300 |
| 2024/01/24 | 876 | 878 | 871 | 873 | 57,400 |
| 2024/01/23 | 888 | 889 | 877 | 878 | 54,400 |
| 2024/01/22 | 880 | 888 | 880 | 886 | 49,100 |
| 2024/01/19 | 881 | 881 | 875 | 880 | 50,100 |
| 2024/01/18 | 885 | 885 | 881 | 881 | 32,300 |
| 2024/01/17 | 883 | 894 | 883 | 885 | 61,300 |
| 2024/01/16 | 890 | 892 | 881 | 881 | 47,400 |
| 2024/01/15 | 890 | 895 | 887 | 891 | 38,900 |
| 2024/01/12 | 893 | 897 | 884 | 889 | 63,300 |
| 2024/01/11 | 899 | 899 | 892 | 893 | 56,700 |
| 2024/01/10 | 898 | 898 | 888 | 893 | 67,900 |
| 2024/01/09 | 893 | 901 | 890 | 893 | 84,400 |
| 2024/01/05 | 885 | 890 | 882 | 887 | 63,300 |
| 2024/01/04 | 874 | 884 | 867 | 884 | 77,600 |
| 2023/12/29 | 865 | 874 | 865 | 874 | 66,200 |
| 2023/12/28 | 869 | 869 | 864 | 869 | 47,400 |
| 2023/12/27 | 861 | 873 | 861 | 871 | 105,900 |
| 2023/12/26 | 860 | 862 | 855 | 862 | 73,900 |
| 2023/12/25 | 869 | 869 | 856 | 860 | 100,000 |
| 2023/12/22 | 854 | 864 | 851 | 863 | 103,600 |
| 2023/12/21 | 851 | 851 | 846 | 849 | 81,900 |
| 2023/12/20 | 857 | 864 | 856 | 856 | 69,900 |
| 2023/12/19 | 858 | 859 | 848 | 859 | 161,500 |
| 2023/12/18 | 851 | 856 | 839 | 855 | 142,500 |
| 2023/12/15 | 861 | 865 | 856 | 858 | 149,100 |
| 2023/12/14 | 870 | 873 | 858 | 863 | 285,400 |
| 2023/12/13 | 870 | 877 | 869 | 872 | 54,100 |
| 2023/12/12 | 874 | 875 | 866 | 869 | 92,700 |
| 2023/12/11 | 868 | 874 | 864 | 874 | 78,700 |
| 2023/12/08 | 875 | 879 | 868 | 868 | 146,800 |
| 2023/12/07 | 888 | 890 | 875 | 875 | 55,200 |
| 2023/12/06 | 883 | 893 | 881 | 890 | 54,200 |
| 2023/12/05 | 894 | 897 | 881 | 882 | 101,700 |
| 2023/12/04 | 891 | 897 | 883 | 896 | 98,100 |
| 2023/12/01 | 899 | 908 | 895 | 898 | 84,000 |
| 2023/11/30 | 889 | 900 | 888 | 894 | 87,100 |
| 2023/11/29 | 881 | 892 | 880 | 892 | 80,600 |
| 2023/11/28 | 879 | 883 | 869 | 881 | 96,700 |
| 2023/11/27 | 881 | 887 | 878 | 882 | 74,400 |
| 2023/11/24 | 875 | 884 | 875 | 879 | 57,600 |
| 2023/11/22 | 876 | 883 | 874 | 879 | 66,400 |
| 2023/11/21 | 876 | 880 | 873 | 880 | 106,100 |
| 2023/11/20 | 888 | 888 | 875 | 875 | 81,500 |
| 2023/11/17 | 883 | 891 | 874 | 889 | 169,200 |
| 2023/11/16 | 878 | 885 | 873 | 878 | 80,100 |
| 2023/11/15 | 885 | 886 | 877 | 879 | 61,800 |
| 2023/11/14 | 888 | 891 | 876 | 886 | 66,700 |
| 2023/11/13 | 893 | 893 | 878 | 883 | 78,800 |
| 2023/11/10 | 888 | 893 | 882 | 893 | 58,100 |
| 2023/11/09 | 885 | 896 | 882 | 896 | 46,400 |
| 2023/11/08 | 894 | 895 | 881 | 887 | 84,500 |
| 2023/11/07 | 920 | 920 | 894 | 898 | 70,500 |
| 2023/11/06 | 924 | 926 | 911 | 921 | 98,900 |
| 2023/11/02 | 915 | 924 | 902 | 919 | 105,200 |
| 2023/11/01 | 892 | 914 | 891 | 912 | 91,100 |
| 2023/10/31 | 904 | 904 | 877 | 886 | 125,800 |
| 2023/10/30 | 900 | 903 | 885 | 889 | 87,000 |
| 2023/10/27 | 908 | 910 | 900 | 907 | 90,000 |
| 2023/10/26 | 916 | 922 | 901 | 907 | 66,000 |
| 2023/10/25 | 935 | 935 | 916 | 916 | 78,300 |
| 2023/10/24 | 926 | 932 | 910 | 930 | 72,000 |
| 2023/10/23 | 926 | 934 | 920 | 927 | 78,800 |
| 2023/10/20 | 918 | 930 | 916 | 927 | 69,400 |
| 2023/10/19 | 913 | 922 | 911 | 919 | 58,600 |
| 2023/10/18 | 904 | 918 | 898 | 917 | 73,100 |
| 2023/10/17 | 897 | 899 | 885 | 890 | 37,700 |
| 2023/10/16 | 903 | 903 | 887 | 892 | 59,300 |
| 2023/10/13 | 916 | 916 | 902 | 903 | 49,800 |
| 2023/10/12 | 930 | 930 | 913 | 919 | 82,300 |
| 2023/10/11 | 934 | 942 | 922 | 926 | 99,100 |
| 2023/10/10 | 925 | 934 | 924 | 932 | 74,400 |
| 2023/10/06 | 911 | 924 | 911 | 919 | 50,000 |
| 2023/10/05 | 896 | 913 | 896 | 913 | 64,000 |
| 2023/10/04 | 903 | 908 | 895 | 895 | 93,900 |
| 2023/10/03 | 916 | 916 | 906 | 908 | 55,300 |