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
2010/12/30 911 914 905 907 32,300
2010/12/29 911 919 909 913 37,700
2010/12/28 910 913 907 907 43,800
2010/12/27 921 931 917 920 59,000
2010/12/24 934 950 930 934 65,300
2010/12/22 954 961 938 949 60,400
2010/12/21 961 965 954 959 42,800
2010/12/20 972 979 956 967 70,300
2010/12/17 988 999 970 974 78,500
2010/12/16 977 999 975 996 50,500
2010/12/15 991 991 970 987 56,500
2010/12/14 979 993 979 991 41,500
2010/12/13 969 979 941 978 42,100
2010/12/10 970 975 956 971 98,300
2010/12/09 957 974 957 972 60,000
2010/12/08 930 955 930 955 54,200
2010/12/07 924 929 915 929 56,700
2010/12/06 913 927 913 924 54,600
2010/12/03 906 918 904 913 47,600
2010/12/02 892 912 882 911 54,800
2010/12/01 877 894 875 882 57,600
2010/11/30 902 905 872 872 103,800
2010/11/29 910 919 901 901 55,100
2010/11/26 906 922 906 910 60,900
2010/11/25 869 916 869 906 90,400
2010/11/24 837 875 837 867 134,200
2010/11/22 838 849 835 845 86,700
2010/11/19 849 856 831 833 128,600
2010/11/18 847 858 847 849 44,600
2010/11/17 835 854 835 849 45,300
2010/11/16 835 844 830 834 42,500
2010/11/15 830 835 825 827 28,500
2010/11/12 834 840 829 829 33,000
2010/11/11 840 847 833 841 33,600
2010/11/10 832 854 832 846 39,400
2010/11/09 853 854 838 843 24,900
2010/11/08 857 860 850 855 22,100
2010/11/05 831 864 831 847 37,100
2010/11/04 837 855 825 825 61,300
2010/11/02 823 839 820 823 30,200
2010/11/01 846 849 820 821 67,400
2010/10/29 827 836 812 831 46,500
2010/10/28 829 837 828 828 45,700
2010/10/27 850 856 828 833 63,600
2010/10/26 897 899 843 845 85,800
2010/10/25 860 866 855 855 28,700
2010/10/22 862 872 861 869 21,500
2010/10/21 873 881 860 866 19,700
2010/10/20 878 881 864 873 36,700
2010/10/19 915 922 898 899 35,200
2010/10/18 908 931 908 921 22,800
2010/10/15 942 942 915 916 39,200
2010/10/14 923 952 923 947 100,900
2010/10/13 923 923 902 914 26,800
2010/10/12 956 956 913 924 52,900
2010/10/08 955 970 947 947 79,100
2010/10/07 936 954 932 950 70,300
2010/10/06 933 936 929 932 47,200
2010/10/05 908 927 908 923 72,400
2010/10/04 896 918 889 908 50,200
2010/10/01 900 903 890 894 26,400
2010/09/30 915 915 898 903 30,100
2010/09/29 907 915 905 915 22,600
2010/09/28 903 910 890 909 18,100
2010/09/27 907 912 903 912 25,500
2010/09/24 905 915 901 906 23,600
2010/09/22 911 918 911 916 37,200
2010/09/21 904 919 903 911 47,600
2010/09/17 901 906 894 900 19,900
2010/09/16 906 910 893 896 24,500
2010/09/15 906 914 902 905 44,800
2010/09/14 907 918 901 905 20,500
2010/09/13 915 924 907 907 12,800
2010/09/10 911 920 905 911 53,800
2010/09/09 909 920 891 907 24,700
2010/09/08 920 920 900 908 16,400
2010/09/07 936 939 923 929 10,000
2010/09/06 921 936 911 935 25,800
2010/09/03 908 921 903 918 19,500
2010/09/02 906 910 892 909 28,300
2010/09/01 890 897 860 891 33,900
2010/08/31 914 914 885 885 23,100
2010/08/30 927 949 872 920 49,400
2010/08/27 910 919 898 917 49,300
2010/08/26 887 910 881 906 65,600
2010/08/25 841 887 841 880 69,900
2010/08/24 855 861 850 854 35,300
2010/08/23 873 873 856 856 34,300
2010/08/20 881 890 876 877 16,300
2010/08/19 879 898 879 892 34,900
2010/08/18 876 894 860 885 36,100
2010/08/17 870 875 859 872 36,200
2010/08/16 860 864 855 863 20,500
2010/08/13 867 889 855 867 42,200
2010/08/12 860 863 855 859 36,700
2010/08/11 876 880 865 868 45,700
2010/08/10 898 899 878 880 37,200
2010/08/09 892 899 885 895 77,300
2010/08/06 872 899 872 877 26,300
2010/08/05 882 883 872 877 22,300
2010/08/04 888 889 865 875 35,600
2010/08/03 899 899 886 890 19,000
2010/08/02 879 895 879 887 22,600
2010/07/30 897 899 879 885 42,000
2010/07/29 910 913 897 897 36,100
2010/07/28 911 913 900 909 67,200
2010/07/27 895 925 894 903 43,200
2010/07/26 896 903 893 898 29,200
2010/07/23 871 912 871 895 77,700
2010/07/22 902 906 885 887 98,200
2010/07/21 916 922 905 906 65,500
2010/07/20 913 928 903 912 59,200
2010/07/16 941 941 928 932 36,400
2010/07/15 948 950 940 941 36,900
2010/07/14 960 960 940 951 124,800
2010/07/13 954 960 946 949 26,900
2010/07/12 960 964 950 954 15,400
2010/07/09 965 965 955 960 25,000
2010/07/08 960 965 960 961 44,700
2010/07/07 966 966 950 955 26,700
2010/07/06 963 978 954 978 23,700
2010/07/05 940 995 940 974 37,200
2010/07/02 939 965 939 953 50,900
2010/07/01 951 957 935 939 41,600
2010/06/30 963 986 955 968 41,400
2010/06/29 973 1,019 973 978 51,200
2010/06/28 972 982 969 974 30,400
2010/06/25 975 984 968 978 100,300
2010/06/24 991 999 988 990 31,200
2010/06/23 990 999 986 991 41,900
2010/06/22 1,013 1,016 1,000 1,009 27,500
2010/06/21 1,009 1,024 1,009 1,015 29,100
2010/06/18 1,011 1,018 986 996 66,200
2010/06/17 1,022 1,022 1,009 1,013 19,100
2010/06/16 1,030 1,031 1,013 1,016 57,100
2010/06/15 1,018 1,018 991 1,009 45,300
2010/06/14 1,040 1,040 1,012 1,018 29,600
2010/06/11 986 1,016 985 1,010 95,400
2010/06/10 966 988 960 984 54,500
2010/06/09 968 982 959 967 46,400
2010/06/08 979 988 968 969 36,200
2010/06/07 970 983 958 979 67,000
2010/06/04 986 989 976 985 83,400
2010/06/03 984 995 977 989 68,900
2010/06/02 988 994 975 981 94,100
2010/06/01 1,002 1,002 987 996 43,000
2010/05/31 995 1,014 990 1,002 57,300
2010/05/28 1,036 1,036 1,007 1,010 98,500
2010/05/27 980 1,012 980 1,008 70,600
2010/05/26 985 1,000 985 987 106,300
2010/05/25 990 1,015 990 991 103,100
2010/05/24 994 1,025 985 1,019 117,900
2010/05/21 1,000 1,001 979 994 123,200
2010/05/20 1,013 1,020 1,004 1,011 47,300
2010/05/19 1,015 1,023 1,005 1,021 130,800
2010/05/18 1,011 1,029 1,001 1,015 82,800
2010/05/17 1,038 1,040 1,006 1,015 67,000
2010/05/14 1,043 1,052 1,030 1,040 84,200
2010/05/13 1,075 1,075 1,038 1,043 99,500
2010/05/12 1,062 1,064 1,048 1,052 86,100
2010/05/11 1,100 1,105 1,063 1,067 102,500
2010/05/10 1,149 1,149 1,055 1,089 210,700
2010/05/07 1,150 1,190 1,137 1,157 64,000
2010/05/06 1,224 1,239 1,200 1,221 67,300
2010/04/30 1,262 1,274 1,253 1,254 49,000
2010/04/28 1,276 1,277 1,245 1,248 62,800
2010/04/27 1,302 1,306 1,273 1,282 88,100
2010/04/26 1,308 1,324 1,300 1,315 107,700
2010/04/23 1,270 1,316 1,267 1,302 214,600
2010/04/22 1,244 1,259 1,213 1,252 70,200
2010/04/21 1,229 1,247 1,225 1,245 45,600
2010/04/20 1,190 1,238 1,183 1,225 92,400
2010/04/19 1,173 1,191 1,172 1,184 36,700
2010/04/16 1,195 1,200 1,188 1,199 50,700
2010/04/15 1,196 1,197 1,176 1,195 20,000
2010/04/14 1,198 1,200 1,186 1,196 37,000
2010/04/13 1,180 1,188 1,166 1,188 42,700
2010/04/12 1,174 1,175 1,152 1,173 36,800
2010/04/09 1,175 1,175 1,161 1,168 32,500
2010/04/08 1,170 1,171 1,158 1,165 24,100
2010/04/07 1,159 1,179 1,153 1,175 37,400
2010/04/06 1,175 1,175 1,153 1,159 28,800
2010/04/05 1,141 1,160 1,129 1,160 36,800
2010/04/02 1,140 1,142 1,131 1,134 21,000
2010/04/01 1,128 1,134 1,112 1,131 44,000
2010/03/31 1,118 1,131 1,105 1,120 32,500
2010/03/30 1,109 1,127 1,094 1,126 52,200
2010/03/29 1,100 1,109 1,080 1,094 36,100
2010/03/26 1,075 1,095 1,065 1,095 55,800
2010/03/25 1,073 1,077 1,050 1,075 98,400
2010/03/24 1,090 1,090 1,074 1,082 54,800
2010/03/23 1,080 1,090 1,075 1,081 25,800
2010/03/19 1,076 1,086 1,071 1,078 19,900
2010/03/18 1,080 1,081 1,071 1,076 27,200
2010/03/17 1,081 1,083 1,076 1,080 18,400
2010/03/16 1,079 1,092 1,074 1,080 18,500
2010/03/15 1,080 1,089 1,074 1,088 34,400
2010/03/12 1,081 1,085 1,076 1,083 34,400
2010/03/11 1,084 1,084 1,071 1,081 20,500
2010/03/10 1,084 1,084 1,071 1,073 14,800
2010/03/09 1,091 1,091 1,083 1,085 12,400
2010/03/08 1,098 1,098 1,070 1,091 39,100
2010/03/05 1,067 1,086 1,064 1,075 22,900
2010/03/04 1,070 1,089 1,058 1,067 27,100
2010/03/03 1,032 1,150 1,032 1,082 77,700
2010/03/02 1,036 1,045 1,031 1,044 16,000
2010/03/01 1,048 1,050 1,037 1,043 18,600
2010/02/26 1,030 1,050 1,030 1,041 30,400
2010/02/25 1,023 1,029 1,013 1,028 40,200
2010/02/24 1,015 1,016 1,000 1,014 55,500
2010/02/23 1,020 1,022 1,010 1,016 14,200
2010/02/22 1,009 1,030 1,005 1,013 46,800
2010/02/19 1,022 1,032 1,003 1,006 35,000
2010/02/18 1,040 1,040 1,021 1,024 21,000
2010/02/17 1,015 1,035 1,015 1,030 24,900
2010/02/16 1,012 1,055 1,009 1,011 12,800
2010/02/15 1,011 1,022 1,006 1,006 15,000
2010/02/12 1,027 1,027 1,010 1,016 13,900
2010/02/10 1,043 1,043 1,011 1,011 18,300
2010/02/09 1,010 1,045 1,010 1,013 24,800
2010/02/08 1,026 1,053 1,026 1,030 25,400
2010/02/05 1,047 1,067 1,023 1,036 28,400
2010/02/04 1,080 1,085 1,059 1,068 18,400
2010/02/03 1,041 1,093 1,041 1,078 28,200
2010/02/02 1,025 1,090 1,022 1,052 32,200
2010/02/01 1,020 1,050 1,001 1,031 42,200
2010/01/29 1,063 1,074 1,039 1,043 31,400
2010/01/28 1,063 1,084 1,055 1,075 22,300
2010/01/27 1,074 1,080 1,062 1,063 24,800
2010/01/26 1,095 1,096 1,074 1,074 26,800
2010/01/25 1,072 1,092 1,072 1,081 38,100
2010/01/22 1,093 1,093 1,060 1,071 37,700
2010/01/21 1,084 1,096 1,069 1,093 40,100
2010/01/20 1,073 1,095 1,068 1,081 36,500
2010/01/19 1,073 1,074 1,061 1,073 15,300
2010/01/18 1,062 1,069 1,062 1,067 28,400
2010/01/15 1,067 1,084 1,063 1,075 49,600
2010/01/14 1,079 1,079 1,065 1,078 17,300
2010/01/13 1,070 1,084 1,068 1,076 24,600
2010/01/12 1,070 1,081 1,065 1,076 26,600
2010/01/08 1,074 1,074 1,060 1,065 32,500
2010/01/07 1,071 1,075 1,062 1,064 26,600
2010/01/06 1,061 1,076 1,053 1,070 26,700
2010/01/05 1,080 1,080 1,058 1,061 40,700
2010/01/04 1,069 1,095 1,060 1,070 20,500

このページの先頭へ