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 |
|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 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 |