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
2006/12/29 3,500 3,520 3,460 3,500 218,000
2006/12/28 3,520 3,530 3,450 3,510 479,400
2006/12/27 3,480 3,540 3,450 3,500 581,600
2006/12/26 3,330 3,540 3,330 3,530 983,600
2006/12/25 3,310 3,390 3,310 3,360 383,200
2006/12/22 3,310 3,380 3,260 3,360 495,800
2006/12/21 3,400 3,420 3,240 3,320 833,900
2006/12/20 3,160 3,320 3,150 3,310 1,629,600
2006/12/19 3,000 3,200 2,990 3,140 2,707,300
2006/12/18 3,000 3,070 2,980 3,010 518,600
2006/12/15 2,870 3,090 2,860 3,030 1,017,700
2006/12/14 2,790 2,845 2,790 2,830 612,000
2006/12/13 2,770 2,780 2,765 2,770 568,300
2006/12/12 2,815 2,820 2,775 2,785 848,800
2006/12/11 2,900 2,930 2,840 2,855 526,800
2006/12/08 2,945 2,970 2,870 2,880 330,000
2006/12/07 2,915 3,000 2,915 2,960 290,800
2006/12/06 2,940 2,955 2,890 2,915 318,900
2006/12/05 3,000 3,080 2,965 3,010 392,000
2006/12/04 3,160 3,170 3,090 3,140 235,200
2006/12/01 3,230 3,240 3,180 3,210 137,600
2006/11/30 3,150 3,240 3,140 3,230 254,300
2006/11/29 3,130 3,150 3,100 3,120 112,900
2006/11/28 3,090 3,170 3,060 3,110 203,700
2006/11/27 3,090 3,200 3,090 3,140 336,500
2006/11/24 2,995 3,180 2,985 3,150 608,100
2006/11/22 2,680 2,830 2,675 2,820 92,000
2006/11/21 2,795 2,850 2,685 2,715 149,400
2006/11/20 2,875 2,925 2,785 2,795 180,100
2006/11/17 2,775 2,910 2,765 2,885 234,600
2006/11/16 2,715 2,785 2,710 2,765 59,500
2006/11/15 2,780 2,790 2,700 2,740 114,900
2006/11/14 2,675 2,775 2,675 2,765 111,500
2006/11/13 2,620 2,685 2,585 2,675 99,300
2006/11/10 2,580 2,605 2,540 2,600 78,100
2006/11/09 2,540 2,675 2,540 2,585 80,100
2006/11/08 2,610 2,625 2,560 2,560 56,600
2006/11/07 2,685 2,690 2,620 2,620 52,500
2006/11/06 2,715 2,730 2,665 2,685 67,000
2006/11/02 2,545 2,700 2,540 2,690 178,900
2006/11/01 2,520 2,555 2,505 2,550 36,500
2006/10/31 2,500 2,585 2,475 2,560 58,600
2006/10/30 2,590 2,590 2,515 2,540 107,400
2006/10/27 2,630 2,635 2,595 2,625 81,000
2006/10/26 2,585 2,620 2,565 2,585 77,300
2006/10/25 2,660 2,660 2,520 2,545 132,000
2006/10/24 2,620 2,655 2,620 2,620 86,900
2006/10/23 2,500 2,575 2,495 2,575 72,000
2006/10/20 2,510 2,510 2,490 2,500 70,500
2006/10/19 2,555 2,555 2,500 2,505 79,100
2006/10/18 2,500 2,535 2,485 2,500 86,700
2006/10/17 2,450 2,455 2,415 2,450 63,000
2006/10/16 2,400 2,440 2,345 2,430 110,900
2006/10/13 2,305 2,335 2,245 2,280 90,900
2006/10/12 2,310 2,350 2,200 2,265 105,200
2006/10/11 2,455 2,455 2,310 2,315 65,500
2006/10/10 2,405 2,460 2,405 2,435 57,600
2006/10/06 2,485 2,485 2,415 2,420 64,900
2006/10/05 2,470 2,505 2,465 2,485 73,800
2006/10/04 2,480 2,490 2,425 2,450 96,600
2006/10/03 2,495 2,510 2,470 2,470 56,100
2006/10/02 2,500 2,500 2,470 2,475 55,700
2006/09/29 2,475 2,480 2,410 2,470 205,300
2006/09/28 2,500 2,505 2,460 2,480 92,100
2006/09/27 2,500 2,530 2,500 2,520 76,200
2006/09/26 2,450 2,475 2,425 2,455 59,400
2006/09/25 2,350 2,455 2,350 2,420 72,400
2006/09/22 2,375 2,380 2,345 2,355 50,800
2006/09/21 2,435 2,475 2,375 2,395 64,200
2006/09/20 2,430 2,465 2,310 2,420 123,400
2006/09/19 2,410 2,505 2,410 2,425 135,700
2006/09/15 2,480 2,485 2,360 2,405 176,900
2006/09/14 2,525 2,545 2,500 2,510 91,700
2006/09/13 2,685 2,685 2,525 2,545 126,200
2006/09/12 2,750 2,770 2,680 2,680 33,000
2006/09/11 2,790 2,800 2,750 2,765 35,300
2006/09/08 2,800 2,845 2,760 2,790 66,900
2006/09/07 2,810 2,830 2,785 2,795 67,700
2006/09/06 2,870 2,880 2,845 2,850 35,700
2006/09/05 2,845 2,885 2,825 2,865 53,800
2006/09/04 2,775 2,830 2,770 2,805 62,600
2006/09/01 2,775 2,790 2,730 2,765 50,000
2006/08/31 2,825 2,880 2,770 2,770 82,800
2006/08/30 2,795 2,805 2,755 2,800 60,800
2006/08/29 2,785 2,830 2,770 2,795 86,800
2006/08/28 2,910 2,910 2,775 2,775 99,100
2006/08/25 2,850 2,940 2,790 2,920 184,700
2006/08/24 2,920 2,920 2,810 2,855 98,500
2006/08/23 2,940 2,940 2,920 2,930 47,500
2006/08/22 2,930 2,950 2,900 2,945 73,000
2006/08/21 2,915 2,945 2,915 2,930 100,100
2006/08/18 2,915 2,920 2,865 2,915 103,200
2006/08/17 2,915 2,920 2,905 2,915 91,300
2006/08/16 2,875 2,915 2,875 2,900 75,600
2006/08/15 2,855 2,910 2,840 2,875 148,600
2006/08/14 2,740 2,840 2,715 2,830 85,100
2006/08/11 2,575 2,715 2,575 2,695 93,000
2006/08/10 2,640 2,640 2,550 2,615 33,400
2006/08/09 2,550 2,630 2,545 2,625 56,800
2006/08/08 2,445 2,570 2,445 2,530 49,000
2006/08/07 2,600 2,600 2,460 2,475 83,800
2006/08/04 2,640 2,655 2,610 2,620 33,200
2006/08/03 2,665 2,680 2,590 2,635 101,100
2006/08/02 2,630 2,695 2,585 2,645 147,400
2006/08/01 2,570 2,715 2,565 2,695 173,000
2006/07/31 2,430 2,600 2,415 2,590 243,400
2006/07/28 2,250 2,405 2,235 2,390 203,300
2006/07/27 2,270 2,275 2,185 2,225 158,000
2006/07/26 2,300 2,335 2,260 2,290 124,800
2006/07/25 2,445 2,445 2,290 2,300 151,600
2006/07/24 2,450 2,475 2,255 2,325 266,100
2006/07/21 2,520 2,530 2,455 2,485 99,700
2006/07/20 2,440 2,590 2,430 2,480 406,100
2006/07/19 2,325 2,390 2,240 2,240 117,600
2006/07/18 2,510 2,565 2,400 2,405 138,900
2006/07/14 2,570 2,665 2,560 2,580 70,100
2006/07/13 2,525 2,720 2,505 2,650 76,900
2006/07/12 2,685 2,700 2,540 2,605 161,100
2006/07/11 2,850 2,880 2,720 2,725 143,800
2006/07/10 2,810 2,855 2,770 2,840 91,500
2006/07/07 2,850 2,850 2,820 2,830 110,700
2006/07/06 2,890 2,890 2,820 2,860 109,600
2006/07/05 2,940 2,940 2,895 2,895 86,000
2006/07/04 2,950 2,980 2,895 2,925 132,800
2006/07/03 2,735 2,900 2,735 2,880 89,800
2006/06/30 2,770 2,780 2,735 2,745 43,600
2006/06/29 2,745 2,755 2,715 2,745 100,400
2006/06/28 2,680 2,760 2,660 2,735 66,100
2006/06/27 2,785 2,785 2,670 2,750 107,500
2006/06/26 2,790 2,790 2,755 2,770 99,800
2006/06/23 2,720 2,780 2,665 2,750 172,600
2006/06/22 2,690 2,760 2,655 2,700 105,900
2006/06/21 2,610 2,640 2,565 2,615 129,700
2006/06/20 2,560 2,640 2,550 2,615 182,900
2006/06/19 2,460 2,535 2,430 2,535 113,200
2006/06/16 2,505 2,520 2,350 2,425 200,500
2006/06/15 2,360 2,450 2,360 2,385 134,800
2006/06/14 2,120 2,295 2,105 2,295 177,600
2006/06/13 2,140 2,170 2,120 2,125 159,500
2006/06/12 2,020 2,145 2,005 2,120 76,200
2006/06/09 2,010 2,065 1,936 2,025 151,400
2006/06/08 1,975 2,000 1,910 1,946 143,100
2006/06/07 2,125 2,130 2,055 2,055 89,800
2006/06/06 2,130 2,180 2,100 2,125 66,700
2006/06/05 2,210 2,245 2,125 2,180 126,100
2006/06/02 2,170 2,265 2,050 2,265 286,100
2006/06/01 2,460 2,465 2,230 2,270 96,300
2006/05/31 2,520 2,525 2,415 2,430 86,000
2006/05/30 2,630 2,640 2,540 2,560 63,800
2006/05/29 2,685 2,710 2,645 2,650 40,700
2006/05/26 2,695 2,730 2,645 2,650 45,100
2006/05/25 2,600 2,685 2,600 2,670 59,700
2006/05/24 2,605 2,650 2,570 2,615 49,100
2006/05/23 2,730 2,730 2,595 2,605 85,100
2006/05/22 2,730 2,835 2,705 2,745 89,500
2006/05/19 2,605 2,690 2,560 2,690 74,000
2006/05/18 2,570 2,710 2,510 2,685 91,200
2006/05/17 2,770 2,775 2,630 2,690 180,000
2006/05/16 2,845 2,925 2,790 2,795 90,300
2006/05/15 2,900 2,900 2,810 2,815 118,300
2006/05/12 2,945 2,965 2,880 2,930 70,400
2006/05/11 3,010 3,100 2,865 2,945 172,000
2006/05/10 3,140 3,140 3,040 3,050 68,900
2006/05/09 3,200 3,200 3,110 3,130 73,900
2006/05/08 3,240 3,240 3,180 3,190 73,500
2006/05/02 3,170 3,200 3,160 3,180 69,800
2006/05/01 3,100 3,180 3,100 3,150 152,200
2006/04/28 3,080 3,200 3,070 3,080 151,000
2006/04/27 3,020 3,040 3,010 3,020 38,900
2006/04/26 3,020 3,050 3,000 3,010 59,500
2006/04/25 3,030 3,080 2,990 3,040 131,100
2006/04/24 3,100 3,110 3,010 3,020 96,700
2006/04/21 3,100 3,170 3,100 3,120 52,300
2006/04/20 3,160 3,160 3,100 3,100 102,600
2006/04/19 3,240 3,240 3,160 3,160 55,800
2006/04/18 3,100 3,190 3,100 3,160 83,500
2006/04/17 3,240 3,260 3,150 3,150 79,500
2006/04/14 3,220 3,270 3,220 3,270 68,800
2006/04/13 3,330 3,330 3,200 3,210 148,600
2006/04/12 3,350 3,360 3,330 3,330 34,100
2006/04/11 3,380 3,380 3,330 3,350 37,000
2006/04/10 3,330 3,380 3,330 3,350 43,100
2006/04/07 3,420 3,440 3,280 3,350 159,300
2006/04/06 3,480 3,480 3,420 3,440 52,200
2006/04/05 3,520 3,530 3,430 3,440 107,200
2006/04/04 3,530 3,560 3,500 3,520 114,300
2006/04/03 3,490 3,540 3,470 3,490 128,400
2006/03/31 3,470 3,490 3,420 3,460 190,000
2006/03/30 3,500 3,510 3,430 3,490 435,300
2006/03/29 3,530 3,560 3,480 3,540 172,300
2006/03/28 3,480 3,550 3,410 3,520 88,000
2006/03/27 3,460 3,470 3,400 3,460 147,900
2006/03/24 3,370 3,480 3,370 3,460 114,000
2006/03/23 3,480 3,480 3,410 3,430 58,600
2006/03/22 3,400 3,520 3,380 3,480 106,100
2006/03/20 3,380 3,400 3,330 3,390 114,700
2006/03/17 3,400 3,430 3,300 3,370 51,800
2006/03/16 3,450 3,450 3,330 3,450 72,500
2006/03/15 3,570 3,570 3,410 3,450 95,400
2006/03/14 3,640 3,690 3,590 3,600 49,900
2006/03/13 3,620 3,670 3,580 3,640 80,000
2006/03/10 3,490 3,600 3,460 3,550 63,700
2006/03/09 3,370 3,480 3,340 3,450 57,900
2006/03/08 3,240 3,380 3,240 3,360 73,000
2006/03/07 3,230 3,420 3,200 3,230 129,100
2006/03/06 3,320 3,350 3,200 3,230 149,500
2006/03/03 3,400 3,540 3,320 3,340 82,500
2006/03/02 3,610 3,640 3,450 3,450 56,500
2006/03/01 3,750 3,750 3,540 3,560 150,300
2006/02/28 3,900 3,940 3,840 3,850 162,700
2006/02/27 3,890 3,940 3,820 3,900 180,500
2006/02/24 3,430 3,830 3,410 3,820 227,000
2006/02/23 3,120 3,490 3,120 3,480 183,300
2006/02/22 3,080 3,110 2,990 3,000 79,600
2006/02/21 3,000 3,130 2,805 2,990 206,300
2006/02/20 3,210 3,220 2,960 2,960 169,100
2006/02/17 3,440 3,540 3,380 3,460 60,200
2006/02/16 3,470 3,550 3,380 3,490 34,000
2006/02/15 3,650 3,670 3,530 3,530 35,600
2006/02/14 3,580 3,600 3,170 3,570 83,300
2006/02/13 3,660 3,750 3,580 3,670 52,200
2006/02/10 3,880 3,880 3,640 3,780 47,600
2006/02/09 3,950 3,980 3,820 3,850 51,400
2006/02/08 3,960 3,980 3,900 3,930 75,300
2006/02/07 3,970 4,000 3,910 4,000 148,400
2006/02/06 3,800 3,920 3,740 3,870 292,500
2006/02/03 3,510 3,520 3,380 3,500 199,400
2006/02/02 3,650 3,700 3,380 3,560 130,600
2006/02/01 3,780 3,830 3,650 3,700 72,300
2006/01/31 3,840 3,870 3,730 3,730 60,000
2006/01/30 3,970 3,990 3,810 3,810 96,500
2006/01/27 3,950 4,000 3,880 3,920 59,100
2006/01/26 3,860 3,940 3,860 3,860 24,000
2006/01/25 3,800 3,920 3,800 3,840 57,200
2006/01/24 3,980 3,980 3,680 3,780 34,900
2006/01/23 3,900 3,900 3,660 3,750 38,500
2006/01/20 4,270 4,270 3,940 3,980 52,400
2006/01/19 3,580 4,140 3,580 4,030 101,400
2006/01/18 4,080 4,130 3,780 3,780 82,400
2006/01/17 4,450 4,450 4,280 4,280 54,100
2006/01/16 4,500 4,510 4,450 4,500 53,600
2006/01/13 4,480 4,490 4,400 4,490 40,200
2006/01/12 4,500 4,500 4,460 4,480 62,800
2006/01/11 4,580 4,580 4,370 4,430 100,200
2006/01/10 4,440 4,560 4,420 4,510 105,600
2006/01/06 4,420 4,450 4,360 4,420 45,200
2006/01/05 4,340 4,400 4,300 4,400 59,900
2006/01/04 4,320 4,340 4,250 4,330 30,300

このページの先頭へ