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

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
2026/07/09 911 914 905 911 136,900
2026/07/08 918 921 909 911 207,800
2026/07/07 909 918 906 915 163,300
2026/07/06 903 916 903 914 331,900
2026/07/03 891 893 881 882 179,200
2026/07/02 872 885 868 885 179,900
2026/07/01 858 867 853 866 154,200
2026/06/30 858 869 854 866 209,900
2026/06/29 852 863 850 856 234,300
2026/06/26 849 849 844 847 149,800
2026/06/25 845 850 842 849 117,700
2026/06/24 845 852 842 846 169,300
2026/06/23 845 847 841 844 186,600
2026/06/22 848 851 841 842 192,000
2026/06/19 850 851 842 850 173,900
2026/06/18 848 852 843 848 167,700
2026/06/17 852 858 848 848 194,600
2026/06/16 850 852 842 850 311,800
2026/06/15 856 857 850 850 240,000
2026/06/12 851 859 850 856 239,600
2026/06/11 855 858 849 855 180,700
2026/06/10 851 859 849 857 181,300
2026/06/09 861 864 852 852 146,600
2026/06/08 850 870 850 856 349,600
2026/06/05 848 862 847 855 190,200
2026/06/04 851 852 844 844 208,700
2026/06/03 860 863 851 854 300,200
2026/06/02 865 872 859 863 177,000
2026/06/01 891 891 868 870 267,200
2026/05/29 890 909 890 897 271,200
2026/05/28 879 888 877 888 170,900
2026/05/27 870 877 865 877 227,200
2026/05/26 870 873 861 866 268,700
2026/05/25 880 880 863 868 247,100
2026/05/22 885 885 874 880 171,600
2026/05/21 872 886 872 883 175,700
2026/05/20 880 880 866 871 204,100
2026/05/19 872 883 870 880 146,100
2026/05/18 872 872 864 869 180,000
2026/05/15 870 876 866 876 171,500
2026/05/14 868 870 861 870 120,300
2026/05/13 861 870 859 868 159,200
2026/05/12 871 872 858 862 229,300
2026/05/11 876 878 867 872 241,100
2026/05/08 869 883 866 875 347,700
2026/05/07 860 872 860 871 338,800
2026/05/01 850 865 847 858 272,600
2026/04/30 873 874 845 851 807,400
2026/04/28 887 889 873 879 555,000
2026/04/27 959 983 875 880 1,255,400
2026/04/24 985 986 962 964 229,300
2026/04/23 975 989 975 989 195,600
2026/04/22 978 980 974 977 83,200
2026/04/21 985 989 978 978 61,200
2026/04/20 989 991 978 983 86,800
2026/04/17 984 988 983 984 82,200
2026/04/16 988 991 980 981 108,300
2026/04/15 975 985 975 984 111,100
2026/04/14 980 984 972 973 162,800
2026/04/13 983 986 972 978 221,300
2026/04/10 994 999 984 987 160,300
2026/04/09 999 1,005 998 998 118,100
2026/04/08 990 1,003 990 1,003 168,800
2026/04/07 982 990 979 985 138,300
2026/04/06 982 988 976 980 131,400
2026/04/03 988 993 984 985 131,800
2026/03/27 1,010 1,015 1,005 1,010 151,500
2026/03/26 1,005 1,008 998 1,005 90,500
2026/03/25 1,002 1,010 1,000 1,010 124,600
2026/03/24 992 995 986 993 153,200
2026/03/23 990 990 977 977 254,300
2026/03/19 1,004 1,009 998 1,000 146,000
2026/03/18 1,008 1,015 1,007 1,015 76,200
2026/03/17 1,005 1,011 1,004 1,004 65,100
2026/03/16 1,001 1,010 1,001 1,003 97,400
2026/03/13 998 1,006 998 1,005 120,400
2026/03/12 1,010 1,010 997 1,001 132,000
2026/03/11 1,010 1,018 1,010 1,014 115,500
2026/03/10 1,017 1,017 1,006 1,011 110,500
2026/03/09 999 1,006 988 1,006 225,600
2026/03/06 1,002 1,015 999 1,015 95,100
2026/03/05 1,011 1,018 1,005 1,009 215,800
2026/03/04 1,000 1,002 985 996 430,600
2026/03/03 1,011 1,015 1,002 1,003 213,700
2026/03/02 1,023 1,024 1,010 1,011 254,100
2026/02/27 1,027 1,031 1,023 1,031 105,800
2026/02/26 1,016 1,026 1,014 1,024 129,900
2026/02/25 1,020 1,023 1,015 1,015 158,000
2026/02/24 1,014 1,023 1,009 1,017 143,900
2026/02/20 1,017 1,017 1,008 1,014 122,800
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

このページの先頭へ