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 |
|---|---|---|---|---|---|
| 2026/02/19 | 1,016 | 1,022 | 1,008 | 1,017 | 132,100 |
| 2026/02/18 | 1,015 | 1,015 | 1,002 | 1,012 | 209,600 |
| 2026/02/17 | 1,017 | 1,017 | 1,006 | 1,008 | 171,600 |
| 2026/02/16 | 1,011 | 1,017 | 1,009 | 1,014 | 136,900 |
| 2026/02/13 | 1,023 | 1,024 | 1,009 | 1,011 | 155,600 |
| 2026/02/12 | 1,029 | 1,030 | 1,019 | 1,019 | 147,900 |
| 2026/02/10 | 1,018 | 1,027 | 1,013 | 1,024 | 167,400 |
| 2026/02/09 | 1,024 | 1,024 | 1,010 | 1,012 | 192,500 |
| 2026/02/06 | 1,018 | 1,018 | 1,005 | 1,009 | 219,200 |
| 2026/02/05 | 1,016 | 1,022 | 1,011 | 1,013 | 153,600 |
| 2026/02/04 | 1,016 | 1,018 | 1,005 | 1,009 | 185,900 |
| 2026/02/03 | 1,017 | 1,018 | 1,005 | 1,007 | 202,800 |
| 2026/02/02 | 1,025 | 1,033 | 1,008 | 1,015 | 283,300 |
| 2026/01/30 | 1,045 | 1,058 | 1,043 | 1,049 | 124,400 |
| 2026/01/29 | 1,036 | 1,045 | 1,030 | 1,039 | 97,600 |
| 2026/01/28 | 1,046 | 1,047 | 1,036 | 1,040 | 92,300 |
| 2026/01/27 | 1,062 | 1,062 | 1,048 | 1,050 | 119,000 |
| 2026/01/26 | 1,071 | 1,080 | 1,061 | 1,064 | 97,200 |
| 2026/01/23 | 1,080 | 1,082 | 1,076 | 1,080 | 58,300 |
| 2026/01/22 | 1,070 | 1,079 | 1,068 | 1,076 | 62,800 |
| 2026/01/21 | 1,064 | 1,068 | 1,057 | 1,060 | 71,800 |
| 2026/01/20 | 1,080 | 1,084 | 1,068 | 1,075 | 94,200 |
| 2026/01/19 | 1,095 | 1,095 | 1,083 | 1,085 | 68,800 |
| 2026/01/16 | 1,092 | 1,098 | 1,083 | 1,098 | 62,300 |
| 2026/01/15 | 1,084 | 1,096 | 1,083 | 1,092 | 64,400 |
| 2026/01/14 | 1,077 | 1,090 | 1,075 | 1,089 | 76,400 |
| 2026/01/13 | 1,090 | 1,090 | 1,077 | 1,080 | 104,900 |
| 2026/01/09 | 1,079 | 1,083 | 1,068 | 1,077 | 77,100 |
| 2026/01/08 | 1,070 | 1,073 | 1,060 | 1,069 | 68,900 |
| 2026/01/07 | 1,064 | 1,075 | 1,059 | 1,071 | 88,800 |
| 2026/01/06 | 1,058 | 1,066 | 1,057 | 1,064 | 79,900 |
| 2026/01/05 | 1,054 | 1,060 | 1,042 | 1,052 | 138,000 |
| 2025/12/30 | 1,058 | 1,060 | 1,048 | 1,053 | 66,200 |
| 2025/12/29 | 1,056 | 1,057 | 1,047 | 1,057 | 66,700 |
| 2025/12/26 | 1,055 | 1,056 | 1,047 | 1,054 | 74,500 |
| 2025/12/25 | 1,061 | 1,061 | 1,047 | 1,052 | 129,800 |
| 2025/12/24 | 1,056 | 1,064 | 1,045 | 1,053 | 99,700 |
| 2025/12/23 | 1,033 | 1,060 | 1,033 | 1,056 | 113,600 |
| 2025/12/22 | 1,050 | 1,053 | 1,030 | 1,036 | 98,600 |
| 2025/12/19 | 1,038 | 1,045 | 1,034 | 1,039 | 97,100 |
| 2025/12/18 | 1,026 | 1,040 | 1,022 | 1,038 | 111,000 |
| 2025/12/17 | 1,025 | 1,027 | 1,016 | 1,023 | 72,900 |
| 2025/12/16 | 1,020 | 1,026 | 1,019 | 1,021 | 65,300 |
| 2025/12/15 | 1,005 | 1,029 | 1,005 | 1,028 | 101,900 |
| 2025/12/12 | 1,011 | 1,013 | 1,005 | 1,005 | 74,900 |
| 2025/12/11 | 1,013 | 1,013 | 1,000 | 1,004 | 132,900 |
| 2025/12/10 | 1,020 | 1,020 | 1,011 | 1,015 | 60,600 |
| 2025/12/09 | 1,028 | 1,032 | 1,005 | 1,012 | 117,400 |
| 2025/12/08 | 1,024 | 1,028 | 1,020 | 1,028 | 75,000 |
| 2025/12/05 | 1,022 | 1,029 | 1,013 | 1,016 | 123,100 |
| 2025/12/04 | 1,021 | 1,042 | 1,021 | 1,042 | 102,000 |
| 2025/12/03 | 1,022 | 1,028 | 1,013 | 1,021 | 132,100 |
| 2025/12/02 | 1,046 | 1,046 | 1,019 | 1,023 | 93,200 |
| 2025/12/01 | 1,038 | 1,046 | 1,035 | 1,038 | 83,500 |
| 2025/11/28 | 1,035 | 1,042 | 1,033 | 1,038 | 62,700 |
| 2025/11/27 | 1,048 | 1,048 | 1,030 | 1,035 | 98,300 |
| 2025/11/26 | 1,037 | 1,048 | 1,037 | 1,046 | 59,500 |
| 2025/11/25 | 1,044 | 1,047 | 1,030 | 1,037 | 68,000 |
| 2025/11/21 | 1,016 | 1,049 | 1,016 | 1,049 | 69,100 |
| 2025/11/20 | 1,012 | 1,023 | 1,012 | 1,022 | 77,000 |
| 2025/11/19 | 1,004 | 1,017 | 1,003 | 1,011 | 50,100 |
| 2025/11/18 | 1,010 | 1,017 | 1,002 | 1,002 | 104,400 |
| 2025/11/17 | 1,020 | 1,022 | 1,009 | 1,014 | 47,400 |
| 2025/11/14 | 1,029 | 1,033 | 1,024 | 1,024 | 41,000 |
| 2025/11/13 | 1,039 | 1,040 | 1,030 | 1,034 | 35,700 |
| 2025/11/12 | 1,029 | 1,046 | 1,029 | 1,033 | 64,800 |
| 2025/11/11 | 1,029 | 1,029 | 1,021 | 1,029 | 60,100 |
| 2025/11/10 | 1,025 | 1,028 | 1,021 | 1,026 | 68,200 |
| 2025/11/07 | 1,003 | 1,018 | 1,003 | 1,018 | 55,500 |
| 2025/11/06 | 1,010 | 1,025 | 1,006 | 1,011 | 102,200 |
| 2025/11/05 | 1,007 | 1,016 | 998 | 1,012 | 117,400 |
| 2025/11/04 | 1,023 | 1,023 | 1,006 | 1,006 | 94,200 |
| 2025/10/31 | 1,017 | 1,036 | 1,007 | 1,030 | 143,300 |
| 2025/10/30 | 1,019 | 1,024 | 993 | 1,017 | 522,400 |
| 2025/10/29 | 1,046 | 1,080 | 1,012 | 1,025 | 354,200 |
| 2025/10/28 | 1,067 | 1,067 | 1,038 | 1,045 | 122,400 |
| 2025/10/27 | 1,070 | 1,076 | 1,066 | 1,073 | 55,100 |
| 2025/10/24 | 1,078 | 1,078 | 1,066 | 1,072 | 71,700 |
| 2025/10/23 | 1,054 | 1,079 | 1,052 | 1,076 | 72,500 |
| 2025/10/22 | 1,054 | 1,071 | 1,051 | 1,064 | 95,900 |
| 2025/10/21 | 1,059 | 1,061 | 1,050 | 1,051 | 52,300 |
| 2025/10/20 | 1,050 | 1,063 | 1,047 | 1,060 | 69,600 |
| 2025/10/17 | 1,038 | 1,044 | 1,030 | 1,039 | 54,900 |
| 2025/10/16 | 1,048 | 1,052 | 1,039 | 1,043 | 67,400 |
| 2025/10/15 | 1,041 | 1,052 | 1,038 | 1,049 | 74,000 |
| 2025/10/14 | 1,029 | 1,040 | 1,023 | 1,033 | 152,900 |
| 2025/10/10 | 1,040 | 1,040 | 1,033 | 1,037 | 84,500 |
| 2025/10/09 | 1,056 | 1,056 | 1,045 | 1,053 | 57,700 |
| 2025/10/08 | 1,046 | 1,060 | 1,044 | 1,049 | 54,800 |
| 2025/10/07 | 1,060 | 1,060 | 1,045 | 1,046 | 72,600 |
| 2025/10/06 | 1,066 | 1,067 | 1,055 | 1,063 | 80,400 |
| 2025/10/03 | 1,021 | 1,057 | 1,021 | 1,051 | 123,300 |
| 2025/10/02 | 1,045 | 1,049 | 1,018 | 1,020 | 134,000 |
| 2025/10/01 | 1,069 | 1,069 | 1,043 | 1,046 | 123,000 |
| 2025/09/30 | 1,079 | 1,079 | 1,061 | 1,072 | 84,400 |
| 2025/09/29 | 1,089 | 1,094 | 1,078 | 1,083 | 73,900 |
| 2025/09/26 | 1,101 | 1,114 | 1,097 | 1,114 | 101,800 |
| 2025/09/25 | 1,115 | 1,115 | 1,101 | 1,105 | 70,100 |
| 2025/09/24 | 1,109 | 1,118 | 1,102 | 1,115 | 74,100 |
| 2025/09/22 | 1,100 | 1,115 | 1,095 | 1,107 | 63,900 |
| 2025/09/19 | 1,092 | 1,102 | 1,086 | 1,095 | 109,600 |
| 2025/09/18 | 1,098 | 1,098 | 1,088 | 1,088 | 54,200 |
| 2025/09/17 | 1,100 | 1,100 | 1,088 | 1,094 | 54,800 |
| 2025/09/16 | 1,101 | 1,107 | 1,093 | 1,104 | 78,000 |
| 2025/09/12 | 1,100 | 1,105 | 1,094 | 1,101 | 86,100 |
| 2025/09/11 | 1,104 | 1,105 | 1,088 | 1,091 | 86,300 |
| 2025/09/10 | 1,104 | 1,110 | 1,101 | 1,110 | 55,900 |
| 2025/09/09 | 1,129 | 1,132 | 1,105 | 1,105 | 97,400 |
| 2025/09/08 | 1,119 | 1,125 | 1,109 | 1,125 | 135,100 |
| 2025/09/05 | 1,113 | 1,129 | 1,090 | 1,104 | 549,400 |
| 2025/09/04 | 1,085 | 1,096 | 1,071 | 1,096 | 155,200 |
| 2025/09/03 | 1,056 | 1,089 | 1,056 | 1,074 | 211,400 |
| 2025/09/02 | 1,051 | 1,061 | 1,051 | 1,056 | 74,100 |
| 2025/09/01 | 1,042 | 1,056 | 1,040 | 1,049 | 86,000 |
| 2025/08/29 | 1,053 | 1,055 | 1,045 | 1,049 | 96,700 |
| 2025/08/28 | 1,059 | 1,067 | 1,054 | 1,058 | 83,400 |
| 2025/08/27 | 1,056 | 1,062 | 1,054 | 1,062 | 63,700 |
| 2025/08/26 | 1,066 | 1,068 | 1,058 | 1,060 | 99,300 |
| 2025/08/25 | 1,088 | 1,088 | 1,068 | 1,074 | 75,200 |
| 2025/08/22 | 1,084 | 1,088 | 1,080 | 1,084 | 61,400 |
| 2025/08/21 | 1,088 | 1,089 | 1,080 | 1,086 | 50,500 |
| 2025/08/20 | 1,087 | 1,094 | 1,080 | 1,088 | 65,100 |
| 2025/08/19 | 1,076 | 1,088 | 1,075 | 1,088 | 48,000 |
| 2025/08/18 | 1,070 | 1,080 | 1,067 | 1,077 | 73,300 |
| 2025/08/15 | 1,075 | 1,075 | 1,058 | 1,072 | 85,500 |
| 2025/08/14 | 1,080 | 1,082 | 1,066 | 1,072 | 82,700 |
| 2025/08/13 | 1,086 | 1,097 | 1,080 | 1,089 | 73,400 |
| 2025/08/12 | 1,095 | 1,100 | 1,087 | 1,092 | 74,200 |
| 2025/08/08 | 1,095 | 1,098 | 1,086 | 1,095 | 75,700 |
| 2025/08/07 | 1,094 | 1,106 | 1,089 | 1,093 | 103,300 |
| 2025/08/06 | 1,077 | 1,102 | 1,073 | 1,093 | 126,400 |
| 2025/08/05 | 1,080 | 1,081 | 1,071 | 1,073 | 62,500 |
| 2025/08/04 | 1,079 | 1,080 | 1,063 | 1,074 | 116,400 |
| 2025/08/01 | 1,119 | 1,120 | 1,088 | 1,097 | 127,500 |
| 2025/07/31 | 1,090 | 1,120 | 1,085 | 1,108 | 285,600 |
| 2025/07/30 | 1,105 | 1,136 | 1,087 | 1,090 | 521,100 |
| 2025/07/29 | 1,044 | 1,048 | 1,035 | 1,048 | 260,800 |
| 2025/07/28 | 1,041 | 1,052 | 1,036 | 1,045 | 125,600 |
| 2025/07/25 | 1,055 | 1,064 | 1,037 | 1,041 | 190,900 |
| 2025/07/24 | 1,038 | 1,049 | 1,031 | 1,047 | 101,100 |
| 2025/07/23 | 1,028 | 1,047 | 1,022 | 1,037 | 156,900 |
| 2025/07/22 | 1,026 | 1,031 | 1,019 | 1,019 | 114,100 |
| 2025/07/18 | 1,040 | 1,040 | 1,021 | 1,026 | 176,100 |
| 2025/07/17 | 1,007 | 1,040 | 1,003 | 1,034 | 223,900 |
| 2025/07/16 | 1,020 | 1,022 | 1,013 | 1,016 | 149,900 |
| 2025/07/15 | 1,049 | 1,050 | 1,016 | 1,021 | 149,700 |
| 2025/07/14 | 1,030 | 1,044 | 1,029 | 1,043 | 135,300 |
| 2025/07/11 | 1,036 | 1,044 | 1,029 | 1,033 | 187,600 |
| 2025/07/10 | 1,037 | 1,039 | 1,030 | 1,033 | 150,700 |
| 2025/07/09 | 1,034 | 1,039 | 1,027 | 1,037 | 120,000 |
| 2025/07/08 | 1,027 | 1,045 | 1,016 | 1,036 | 159,100 |
| 2025/07/07 | 1,017 | 1,037 | 1,017 | 1,027 | 163,100 |
| 2025/07/04 | 1,024 | 1,033 | 1,016 | 1,018 | 149,400 |
| 2025/07/03 | 1,010 | 1,026 | 1,007 | 1,023 | 167,700 |
| 2025/07/02 | 1,012 | 1,016 | 1,007 | 1,010 | 65,700 |
| 2025/07/01 | 1,029 | 1,030 | 1,007 | 1,011 | 132,300 |
| 2025/06/30 | 1,040 | 1,045 | 1,027 | 1,027 | 129,300 |
| 2025/06/27 | 1,025 | 1,043 | 1,025 | 1,029 | 138,400 |
| 2025/06/26 | 1,012 | 1,026 | 1,012 | 1,025 | 110,300 |
| 2025/06/25 | 1,024 | 1,025 | 1,012 | 1,020 | 115,800 |
| 2025/06/24 | 1,034 | 1,034 | 1,017 | 1,018 | 113,700 |
| 2025/06/23 | 1,030 | 1,034 | 1,021 | 1,025 | 111,700 |
| 2025/06/20 | 1,032 | 1,036 | 1,019 | 1,036 | 430,200 |
| 2025/06/19 | 1,049 | 1,051 | 1,022 | 1,041 | 418,100 |
| 2025/06/18 | 1,064 | 1,080 | 1,057 | 1,073 | 129,400 |
| 2025/06/17 | 1,065 | 1,078 | 1,059 | 1,074 | 123,700 |
| 2025/06/16 | 1,073 | 1,081 | 1,067 | 1,073 | 114,100 |
| 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 |