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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,100 | 1,104 | 1,062 | 1,067 | 203,200 |
| 2025/06/12 | 1,104 | 1,110 | 1,098 | 1,108 | 170,500 |
| 2025/06/11 | 1,123 | 1,123 | 1,108 | 1,117 | 155,700 |
| 2025/06/10 | 1,120 | 1,134 | 1,116 | 1,125 | 204,900 |
| 2025/06/09 | 1,135 | 1,136 | 1,124 | 1,126 | 114,700 |
| 2025/06/06 | 1,153 | 1,153 | 1,140 | 1,141 | 58,100 |
| 2025/06/05 | 1,150 | 1,151 | 1,137 | 1,144 | 91,400 |
| 2025/06/04 | 1,154 | 1,162 | 1,150 | 1,153 | 85,900 |
| 2025/06/03 | 1,158 | 1,168 | 1,147 | 1,147 | 96,000 |
| 2025/06/02 | 1,148 | 1,162 | 1,143 | 1,161 | 181,400 |
| 2025/05/30 | 1,153 | 1,168 | 1,153 | 1,157 | 129,400 |
| 2025/05/29 | 1,151 | 1,168 | 1,139 | 1,165 | 106,800 |
| 2025/05/28 | 1,145 | 1,153 | 1,140 | 1,141 | 90,000 |
| 2025/05/27 | 1,145 | 1,149 | 1,139 | 1,142 | 82,200 |
| 2025/05/26 | 1,148 | 1,155 | 1,140 | 1,141 | 82,000 |
| 2025/05/23 | 1,139 | 1,152 | 1,120 | 1,135 | 190,800 |
| 2025/05/22 | 1,158 | 1,169 | 1,136 | 1,142 | 204,700 |
| 2025/05/21 | 1,181 | 1,196 | 1,163 | 1,175 | 187,900 |
| 2025/05/20 | 1,177 | 1,197 | 1,175 | 1,175 | 192,500 |
| 2025/05/19 | 1,214 | 1,216 | 1,183 | 1,189 | 148,400 |
| 2025/05/16 | 1,196 | 1,219 | 1,192 | 1,218 | 191,500 |
| 2025/05/15 | 1,163 | 1,189 | 1,162 | 1,187 | 154,100 |
| 2025/05/14 | 1,185 | 1,192 | 1,160 | 1,188 | 192,000 |
| 2025/05/13 | 1,200 | 1,206 | 1,185 | 1,197 | 185,600 |
| 2025/05/12 | 1,200 | 1,208 | 1,185 | 1,200 | 152,200 |
| 2025/05/09 | 1,176 | 1,208 | 1,171 | 1,206 | 220,700 |
| 2025/05/08 | 1,181 | 1,192 | 1,168 | 1,179 | 233,200 |
| 2025/05/07 | 1,195 | 1,210 | 1,181 | 1,190 | 144,000 |
| 2025/05/02 | 1,175 | 1,203 | 1,173 | 1,195 | 265,500 |
| 2025/05/01 | 1,188 | 1,200 | 1,169 | 1,172 | 218,400 |
| 2025/04/30 | 1,215 | 1,225 | 1,188 | 1,200 | 298,000 |
| 2025/04/28 | 1,200 | 1,217 | 1,163 | 1,208 | 487,200 |
| 2025/04/25 | 1,148 | 1,164 | 1,080 | 1,126 | 469,900 |
| 2025/04/24 | 1,145 | 1,151 | 1,110 | 1,126 | 159,300 |
| 2025/04/23 | 1,142 | 1,160 | 1,140 | 1,145 | 103,200 |
| 2025/04/22 | 1,149 | 1,155 | 1,129 | 1,137 | 126,500 |
| 2025/04/21 | 1,156 | 1,165 | 1,142 | 1,152 | 122,400 |
| 2025/04/18 | 1,125 | 1,157 | 1,125 | 1,152 | 148,700 |
| 2025/04/17 | 1,126 | 1,130 | 1,113 | 1,118 | 82,800 |
| 2025/04/16 | 1,135 | 1,136 | 1,111 | 1,123 | 92,200 |
| 2025/04/15 | 1,121 | 1,132 | 1,113 | 1,126 | 109,100 |
| 2025/04/14 | 1,109 | 1,137 | 1,107 | 1,117 | 144,400 |
| 2025/04/11 | 1,104 | 1,109 | 1,086 | 1,103 | 161,800 |
| 2025/04/10 | 1,103 | 1,117 | 1,081 | 1,104 | 219,200 |
| 2025/04/09 | 1,050 | 1,077 | 1,040 | 1,067 | 182,700 |
| 2025/04/08 | 1,038 | 1,066 | 1,031 | 1,061 | 301,400 |
| 2025/04/07 | 1,009 | 1,042 | 992 | 1,026 | 409,000 |
| 2025/04/04 | 1,083 | 1,103 | 1,056 | 1,069 | 280,600 |
| 2025/04/03 | 1,053 | 1,098 | 1,050 | 1,093 | 254,800 |
| 2025/04/02 | 1,100 | 1,105 | 1,069 | 1,097 | 291,400 |
| 2025/04/01 | 1,074 | 1,113 | 1,068 | 1,095 | 371,200 |
| 2025/03/31 | 1,049 | 1,074 | 1,026 | 1,061 | 317,600 |
| 2025/03/28 | 998 | 1,056 | 993 | 1,056 | 242,400 |
| 2025/03/27 | 1,009 | 1,028 | 1,008 | 1,018 | 132,400 |
| 2025/03/26 | 1,011 | 1,024 | 1,002 | 1,020 | 151,200 |
| 2025/03/25 | 1,006 | 1,013 | 1,006 | 1,011 | 46,800 |
| 2025/03/24 | 1,025 | 1,038 | 1,002 | 1,005 | 115,300 |
| 2025/03/21 | 1,001 | 1,009 | 992 | 1,009 | 76,600 |
| 2025/03/19 | 995 | 1,003 | 995 | 1,003 | 48,500 |
| 2025/03/18 | 996 | 1,001 | 992 | 1,000 | 78,100 |
| 2025/03/17 | 994 | 1,003 | 991 | 996 | 59,900 |
| 2025/03/14 | 988 | 996 | 988 | 994 | 72,800 |
| 2025/03/13 | 994 | 1,000 | 990 | 995 | 55,100 |
| 2025/03/12 | 989 | 999 | 989 | 994 | 54,300 |
| 2025/03/11 | 997 | 1,002 | 983 | 999 | 89,500 |
| 2025/03/10 | 1,004 | 1,010 | 994 | 1,010 | 92,400 |
| 2025/03/07 | 992 | 1,007 | 986 | 1,004 | 71,500 |
| 2025/03/06 | 990 | 1,010 | 989 | 1,005 | 83,200 |
| 2025/03/05 | 995 | 996 | 989 | 989 | 66,300 |
| 2025/03/04 | 1,007 | 1,007 | 988 | 995 | 77,700 |
| 2025/03/03 | 990 | 1,010 | 984 | 1,005 | 121,800 |
| 2025/02/28 | 1,000 | 1,004 | 980 | 984 | 89,100 |
| 2025/02/27 | 1,001 | 1,001 | 987 | 1,000 | 89,500 |
| 2025/02/26 | 982 | 1,003 | 975 | 1,002 | 150,900 |
| 2025/02/25 | 984 | 999 | 980 | 985 | 129,400 |
| 2025/02/21 | 979 | 990 | 979 | 990 | 114,800 |
| 2025/02/20 | 983 | 988 | 979 | 984 | 102,900 |
| 2025/02/19 | 980 | 987 | 974 | 986 | 95,000 |
| 2025/02/18 | 966 | 983 | 964 | 982 | 97,300 |
| 2025/02/17 | 963 | 978 | 962 | 965 | 96,500 |
| 2025/02/14 | 963 | 965 | 951 | 961 | 76,700 |
| 2025/02/13 | 967 | 967 | 951 | 956 | 95,800 |
| 2025/02/12 | 959 | 969 | 949 | 964 | 165,700 |
| 2025/02/10 | 943 | 969 | 943 | 950 | 174,600 |
| 2025/02/07 | 964 | 966 | 939 | 939 | 170,300 |
| 2025/02/06 | 918 | 973 | 918 | 968 | 284,600 |
| 2025/02/05 | 887 | 914 | 887 | 912 | 172,300 |
| 2025/02/04 | 890 | 910 | 878 | 887 | 300,500 |
| 2025/02/03 | 880 | 888 | 865 | 875 | 145,600 |
| 2025/01/31 | 867 | 890 | 865 | 884 | 188,300 |
| 2025/01/30 | 862 | 879 | 858 | 878 | 121,000 |
| 2025/01/29 | 868 | 878 | 859 | 867 | 165,400 |
| 2025/01/28 | 849 | 871 | 849 | 866 | 122,800 |
| 2025/01/27 | 834 | 849 | 832 | 849 | 130,600 |
| 2025/01/24 | 832 | 834 | 825 | 830 | 124,100 |
| 2025/01/23 | 826 | 832 | 824 | 825 | 88,400 |
| 2025/01/22 | 827 | 832 | 823 | 823 | 78,700 |
| 2025/01/21 | 819 | 824 | 816 | 824 | 62,300 |
| 2025/01/20 | 825 | 827 | 818 | 819 | 112,400 |
| 2025/01/17 | 815 | 824 | 812 | 822 | 150,400 |
| 2025/01/16 | 823 | 823 | 816 | 816 | 67,900 |
| 2025/01/15 | 821 | 823 | 816 | 818 | 50,800 |
| 2025/01/14 | 818 | 827 | 816 | 822 | 129,900 |
| 2025/01/10 | 821 | 824 | 817 | 818 | 44,400 |
| 2025/01/09 | 821 | 825 | 819 | 821 | 74,500 |
| 2025/01/08 | 830 | 830 | 818 | 818 | 71,300 |
| 2025/01/07 | 831 | 834 | 827 | 830 | 61,100 |
| 2025/01/06 | 842 | 842 | 830 | 830 | 90,900 |
| 2024/12/30 | 836 | 841 | 832 | 833 | 53,000 |
| 2024/12/27 | 830 | 838 | 827 | 838 | 82,300 |
| 2024/12/26 | 821 | 828 | 818 | 828 | 83,000 |
| 2024/12/25 | 825 | 825 | 810 | 821 | 102,100 |
| 2024/12/24 | 816 | 818 | 811 | 818 | 59,000 |
| 2024/12/23 | 820 | 821 | 808 | 811 | 69,800 |
| 2024/12/20 | 826 | 831 | 821 | 821 | 74,200 |
| 2024/12/19 | 812 | 827 | 811 | 826 | 57,900 |
| 2024/12/18 | 807 | 823 | 806 | 817 | 89,300 |
| 2024/12/17 | 806 | 814 | 804 | 809 | 71,200 |
| 2024/12/16 | 810 | 813 | 809 | 809 | 32,200 |
| 2024/12/13 | 806 | 813 | 806 | 812 | 85,400 |
| 2024/12/12 | 815 | 817 | 810 | 810 | 80,900 |
| 2024/12/11 | 815 | 815 | 810 | 811 | 46,800 |
| 2024/12/10 | 820 | 820 | 815 | 815 | 44,100 |
| 2024/12/09 | 815 | 820 | 815 | 815 | 36,500 |
| 2024/12/06 | 817 | 817 | 811 | 815 | 24,900 |
| 2024/12/05 | 815 | 817 | 811 | 814 | 64,300 |
| 2024/12/04 | 815 | 816 | 809 | 813 | 43,900 |
| 2024/12/03 | 812 | 816 | 810 | 814 | 39,700 |
| 2024/12/02 | 811 | 812 | 808 | 810 | 30,700 |
| 2024/11/29 | 808 | 813 | 808 | 808 | 31,000 |
| 2024/11/28 | 809 | 812 | 806 | 811 | 48,800 |
| 2024/11/27 | 817 | 817 | 804 | 808 | 120,900 |
| 2024/11/26 | 811 | 815 | 805 | 815 | 101,000 |
| 2024/11/25 | 820 | 820 | 808 | 810 | 134,000 |
| 2024/11/22 | 815 | 817 | 811 | 816 | 40,800 |
| 2024/11/21 | 815 | 818 | 811 | 811 | 31,100 |
| 2024/11/20 | 817 | 820 | 810 | 815 | 48,400 |
| 2024/11/19 | 820 | 822 | 815 | 817 | 43,800 |
| 2024/11/18 | 823 | 827 | 816 | 818 | 50,200 |
| 2024/11/15 | 825 | 828 | 820 | 823 | 29,700 |
| 2024/11/14 | 832 | 832 | 821 | 821 | 41,800 |
| 2024/11/13 | 827 | 833 | 827 | 832 | 41,100 |
| 2024/11/12 | 822 | 832 | 822 | 827 | 58,000 |
| 2024/11/11 | 830 | 830 | 819 | 821 | 39,500 |
| 2024/11/08 | 838 | 840 | 828 | 833 | 63,600 |
| 2024/11/07 | 821 | 836 | 817 | 833 | 100,600 |
| 2024/11/06 | 819 | 824 | 814 | 817 | 67,200 |
| 2024/11/05 | 808 | 823 | 806 | 810 | 83,500 |
| 2024/11/01 | 809 | 811 | 806 | 807 | 40,000 |
| 2024/10/31 | 808 | 813 | 805 | 811 | 70,100 |
| 2024/10/30 | 801 | 817 | 800 | 813 | 247,300 |
| 2024/10/29 | 840 | 859 | 796 | 805 | 355,200 |
| 2024/10/28 | 812 | 829 | 808 | 829 | 74,100 |
| 2024/10/25 | 828 | 829 | 811 | 812 | 66,100 |
| 2024/10/24 | 819 | 827 | 815 | 825 | 64,200 |
| 2024/10/23 | 840 | 840 | 823 | 823 | 73,800 |
| 2024/10/22 | 846 | 846 | 840 | 840 | 40,800 |
| 2024/10/21 | 844 | 847 | 841 | 845 | 40,600 |
| 2024/10/18 | 852 | 852 | 840 | 843 | 44,400 |
| 2024/10/17 | 851 | 854 | 848 | 848 | 29,400 |
| 2024/10/16 | 858 | 860 | 850 | 850 | 52,600 |
| 2024/10/15 | 863 | 868 | 858 | 860 | 65,100 |
| 2024/10/11 | 858 | 864 | 857 | 863 | 33,600 |
| 2024/10/10 | 870 | 870 | 858 | 860 | 26,600 |
| 2024/10/09 | 868 | 874 | 862 | 865 | 31,700 |
| 2024/10/08 | 880 | 880 | 866 | 868 | 42,300 |
| 2024/10/07 | 890 | 891 | 879 | 885 | 62,500 |
| 2024/10/04 | 875 | 882 | 875 | 882 | 34,400 |
| 2024/10/03 | 875 | 879 | 872 | 875 | 38,200 |
| 2024/10/02 | 874 | 875 | 865 | 870 | 40,500 |
| 2024/10/01 | 874 | 875 | 863 | 875 | 36,400 |
| 2024/09/30 | 866 | 874 | 861 | 874 | 56,500 |
| 2024/09/27 | 882 | 885 | 873 | 881 | 65,300 |
| 2024/09/26 | 884 | 898 | 882 | 896 | 103,400 |
| 2024/09/25 | 876 | 879 | 871 | 878 | 54,100 |
| 2024/09/24 | 876 | 878 | 868 | 878 | 46,600 |
| 2024/09/20 | 868 | 880 | 862 | 869 | 93,000 |
| 2024/09/19 | 868 | 870 | 859 | 859 | 53,000 |
| 2024/09/18 | 860 | 864 | 852 | 863 | 59,100 |
| 2024/09/17 | 852 | 858 | 847 | 858 | 52,500 |
| 2024/09/13 | 846 | 852 | 845 | 847 | 65,500 |
| 2024/09/12 | 854 | 862 | 845 | 856 | 64,000 |
| 2024/09/11 | 856 | 856 | 837 | 841 | 79,100 |
| 2024/09/10 | 866 | 866 | 853 | 857 | 44,500 |
| 2024/09/09 | 847 | 858 | 841 | 858 | 77,900 |
| 2024/09/06 | 875 | 875 | 856 | 860 | 79,700 |
| 2024/09/05 | 867 | 880 | 866 | 873 | 40,200 |
| 2024/09/04 | 870 | 875 | 866 | 867 | 73,100 |
| 2024/09/03 | 870 | 883 | 870 | 881 | 43,800 |
| 2024/09/02 | 879 | 881 | 867 | 868 | 48,900 |
| 2024/08/30 | 880 | 881 | 873 | 876 | 66,700 |
| 2024/08/29 | 893 | 895 | 878 | 885 | 51,300 |
| 2024/08/28 | 900 | 900 | 886 | 894 | 35,200 |
| 2024/08/27 | 902 | 907 | 895 | 901 | 43,400 |
| 2024/08/26 | 901 | 910 | 901 | 901 | 48,400 |
| 2024/08/23 | 905 | 909 | 899 | 901 | 69,100 |
| 2024/08/22 | 900 | 904 | 895 | 902 | 39,800 |
| 2024/08/21 | 878 | 898 | 878 | 896 | 43,700 |
| 2024/08/20 | 880 | 891 | 878 | 887 | 63,600 |
| 2024/08/19 | 888 | 892 | 880 | 884 | 42,600 |