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
2013/12/30 1,016 1,028 1,012 1,025 86,500
2013/12/27 1,006 1,015 1,000 1,012 82,700
2013/12/26 993 1,005 990 1,003 81,500
2013/12/25 995 995 985 993 107,200
2013/12/24 984 997 984 990 129,600
2013/12/20 986 987 981 987 105,400
2013/12/19 989 997 983 987 108,600
2013/12/18 983 990 982 988 56,800
2013/12/17 981 994 981 983 68,400
2013/12/16 998 998 980 981 94,600
2013/12/13 1,000 1,005 986 988 247,100
2013/12/12 990 1,005 987 1,002 145,700
2013/12/11 989 997 986 992 100,400
2013/12/10 983 988 980 983 148,600
2013/12/09 982 987 973 981 134,400
2013/12/06 981 988 969 973 174,400
2013/12/05 990 994 980 981 148,300
2013/12/04 992 1,002 989 989 157,600
2013/12/03 1,000 1,001 992 993 144,700
2013/12/02 1,002 1,013 998 998 86,500
2013/11/29 999 1,001 994 996 161,800
2013/11/28 1,018 1,020 998 1,003 161,700
2013/11/27 1,018 1,025 1,014 1,018 94,400
2013/11/26 1,017 1,022 1,011 1,022 102,300
2013/11/25 1,022 1,033 1,018 1,023 116,600
2013/11/22 1,054 1,054 1,022 1,024 151,800
2013/11/21 1,038 1,056 1,038 1,054 121,600
2013/11/20 1,032 1,041 1,025 1,035 130,600
2013/11/19 1,055 1,056 1,030 1,030 158,700
2013/11/18 1,053 1,067 1,052 1,060 113,100
2013/11/15 1,045 1,057 1,045 1,051 102,300
2013/11/14 1,047 1,053 1,040 1,044 99,200
2013/11/13 1,038 1,051 1,035 1,047 113,600
2013/11/12 1,029 1,038 1,026 1,034 84,300
2013/11/11 1,028 1,033 1,024 1,028 47,400
2013/11/08 1,024 1,034 1,020 1,029 44,700
2013/11/07 1,023 1,033 1,023 1,026 125,200
2013/11/06 1,024 1,032 1,014 1,023 119,500
2013/11/05 1,034 1,037 1,007 1,024 204,100
2013/11/01 1,036 1,045 1,030 1,035 205,100
2013/10/31 1,033 1,042 1,031 1,033 48,400
2013/10/30 1,049 1,052 1,034 1,036 51,700
2013/10/29 1,044 1,052 1,036 1,047 56,700
2013/10/28 1,042 1,064 1,041 1,050 57,200
2013/10/25 1,074 1,074 1,041 1,042 204,500
2013/10/24 1,055 1,084 1,048 1,079 208,000
2013/10/23 1,058 1,080 1,058 1,070 398,800
2013/10/22 1,143 1,150 1,135 1,148 86,400
2013/10/21 1,144 1,149 1,132 1,143 70,600
2013/10/18 1,140 1,141 1,130 1,132 52,300
2013/10/17 1,126 1,143 1,124 1,142 91,300
2013/10/16 1,130 1,130 1,104 1,111 65,300
2013/10/15 1,140 1,144 1,122 1,128 67,900
2013/10/11 1,139 1,145 1,122 1,132 111,500
2013/10/10 1,113 1,134 1,091 1,131 126,500
2013/10/09 1,080 1,101 1,066 1,101 68,400
2013/10/08 1,100 1,110 1,054 1,077 157,300
2013/10/07 1,099 1,120 1,099 1,119 148,400
2013/10/04 1,100 1,110 1,080 1,098 92,100
2013/10/03 1,112 1,125 1,104 1,104 58,300
2013/10/02 1,129 1,134 1,100 1,112 116,500
2013/10/01 1,106 1,131 1,106 1,124 121,700
2013/09/30 1,106 1,110 1,085 1,102 100,300
2013/09/27 1,089 1,119 1,086 1,116 211,400
2013/09/26 1,045 1,084 1,039 1,082 135,500
2013/09/25 1,050 1,063 1,042 1,058 75,900
2013/09/24 1,066 1,070 1,040 1,053 109,100
2013/09/20 1,080 1,089 1,069 1,071 97,100
2013/09/19 1,085 1,093 1,067 1,083 105,100
2013/09/18 1,039 1,077 1,038 1,071 158,300
2013/09/17 1,025 1,046 1,025 1,032 52,700
2013/09/13 1,025 1,027 1,011 1,022 87,000
2013/09/12 1,029 1,029 1,009 1,017 76,100
2013/09/11 1,047 1,048 1,024 1,028 78,200
2013/09/10 1,018 1,042 1,016 1,038 141,700
2013/09/09 1,019 1,019 1,006 1,015 59,100
2013/09/06 1,002 1,002 991 995 37,400
2013/09/05 1,002 1,005 989 994 61,900
2013/09/04 992 1,009 986 1,008 77,900
2013/09/03 984 990 971 980 97,800
2013/09/02 956 964 953 954 51,400
2013/08/30 968 973 956 956 53,100
2013/08/29 970 978 963 966 43,300
2013/08/28 975 978 970 973 70,900
2013/08/27 994 997 980 983 85,000
2013/08/26 1,015 1,016 994 997 46,700
2013/08/23 1,005 1,005 997 1,002 31,400
2013/08/22 990 999 985 993 33,500
2013/08/21 997 1,002 986 988 93,700
2013/08/20 1,026 1,032 996 996 125,600
2013/08/19 1,016 1,028 1,014 1,027 20,000
2013/08/16 1,025 1,033 1,008 1,011 75,800
2013/08/15 1,021 1,036 1,021 1,027 31,000
2013/08/14 1,038 1,040 1,015 1,025 103,600
2013/08/13 1,010 1,031 1,004 1,030 88,600
2013/08/12 1,044 1,058 1,011 1,016 122,100
2013/08/09 1,062 1,062 1,032 1,038 82,400
2013/08/08 1,060 1,087 1,050 1,050 49,300
2013/08/07 1,094 1,096 1,064 1,070 80,500
2013/08/06 1,130 1,130 1,092 1,123 52,000
2013/08/05 1,111 1,142 1,108 1,137 47,100
2013/08/02 1,090 1,141 1,083 1,141 76,900
2013/08/01 1,060 1,080 1,054 1,076 55,200
2013/07/31 1,070 1,078 1,059 1,067 59,700
2013/07/30 1,054 1,079 1,054 1,072 36,400
2013/07/29 1,100 1,107 1,058 1,059 118,800
2013/07/26 1,150 1,150 1,109 1,111 111,100
2013/07/25 1,185 1,185 1,153 1,160 42,700
2013/07/24 1,198 1,198 1,175 1,184 33,500
2013/07/23 1,180 1,200 1,177 1,192 34,200
2013/07/22 1,200 1,208 1,181 1,192 40,800
2013/07/19 1,220 1,225 1,170 1,195 117,400
2013/07/18 1,209 1,222 1,197 1,219 153,100
2013/07/17 1,197 1,217 1,192 1,209 234,000
2013/07/16 1,137 1,192 1,134 1,190 213,100
2013/07/12 1,130 1,131 1,118 1,123 61,000
2013/07/11 1,127 1,139 1,106 1,120 64,800
2013/07/10 1,140 1,140 1,111 1,127 77,000
2013/07/09 1,109 1,140 1,098 1,139 102,700
2013/07/08 1,139 1,140 1,110 1,112 67,800
2013/07/05 1,114 1,127 1,114 1,126 36,000
2013/07/04 1,101 1,122 1,100 1,114 38,500
2013/07/03 1,125 1,125 1,103 1,117 59,000
2013/07/02 1,123 1,124 1,102 1,122 59,700
2013/07/01 1,111 1,125 1,094 1,120 88,600
2013/06/28 1,064 1,103 1,064 1,098 130,400
2013/06/27 1,067 1,072 1,041 1,063 77,200
2013/06/26 1,090 1,090 1,051 1,065 84,600
2013/06/25 1,061 1,085 1,044 1,083 148,700
2013/06/24 1,073 1,097 1,061 1,070 109,300
2013/06/21 1,020 1,083 1,017 1,072 257,500
2013/06/20 1,030 1,059 1,009 1,022 121,900
2013/06/19 1,055 1,075 1,038 1,054 90,300
2013/06/18 1,013 1,066 1,013 1,051 193,300
2013/06/17 972 1,008 972 1,000 88,200
2013/06/14 999 1,016 970 971 213,700
2013/06/13 1,000 1,024 981 985 93,800
2013/06/12 997 1,032 977 1,024 128,600
2013/06/11 1,048 1,048 996 998 135,300
2013/06/10 1,037 1,050 1,019 1,047 85,800
2013/06/07 1,009 1,019 958 984 217,400
2013/06/06 1,071 1,078 1,009 1,012 208,300
2013/06/05 1,078 1,205 1,046 1,093 330,900
2013/06/04 1,075 1,089 1,046 1,073 125,700
2013/06/03 1,106 1,112 1,074 1,080 92,300
2013/05/31 1,100 1,127 1,099 1,119 97,000
2013/05/30 1,096 1,121 1,069 1,095 136,900
2013/05/29 1,115 1,128 1,093 1,115 89,200
2013/05/28 1,097 1,118 1,084 1,103 83,600
2013/05/27 1,130 1,134 1,094 1,099 124,100
2013/05/24 1,139 1,166 1,105 1,135 180,600
2013/05/23 1,200 1,209 1,143 1,143 204,700
2013/05/22 1,198 1,208 1,191 1,201 113,900
2013/05/21 1,215 1,217 1,194 1,197 141,700
2013/05/20 1,220 1,224 1,208 1,212 136,100
2013/05/17 1,206 1,230 1,205 1,214 112,200
2013/05/16 1,222 1,225 1,195 1,221 221,600
2013/05/15 1,228 1,233 1,211 1,221 114,300
2013/05/14 1,215 1,233 1,215 1,224 127,700
2013/05/13 1,216 1,229 1,212 1,219 131,200
2013/05/10 1,220 1,227 1,205 1,215 192,200
2013/05/09 1,250 1,250 1,213 1,216 286,800
2013/05/08 1,251 1,269 1,246 1,253 102,700
2013/05/07 1,255 1,273 1,249 1,264 130,500
2013/05/02 1,259 1,265 1,240 1,248 68,600
2013/05/01 1,268 1,280 1,259 1,259 92,000
2013/04/30 1,235 1,265 1,235 1,258 164,100
2013/04/26 1,280 1,280 1,231 1,233 159,900
2013/04/25 1,281 1,283 1,257 1,271 174,100
2013/04/24 1,248 1,290 1,237 1,289 235,900
2013/04/23 1,257 1,260 1,216 1,237 446,400
2013/04/22 1,275 1,300 1,275 1,287 93,400
2013/04/19 1,260 1,262 1,235 1,258 70,000
2013/04/18 1,260 1,282 1,244 1,244 117,200
2013/04/17 1,216 1,265 1,216 1,256 103,700
2013/04/16 1,205 1,226 1,202 1,216 131,600
2013/04/15 1,225 1,237 1,211 1,228 180,600
2013/04/12 1,252 1,252 1,222 1,229 158,200
2013/04/11 1,264 1,269 1,246 1,258 137,900
2013/04/10 1,248 1,257 1,231 1,245 153,000
2013/04/09 1,259 1,262 1,231 1,255 262,000
2013/04/08 1,248 1,264 1,229 1,253 141,900
2013/04/05 1,260 1,270 1,203 1,218 257,300
2013/04/04 1,200 1,250 1,197 1,231 187,100
2013/04/03 1,223 1,249 1,222 1,229 188,800
2013/04/02 1,205 1,223 1,189 1,202 271,800
2013/04/01 1,277 1,282 1,225 1,235 254,600
2013/03/29 1,311 1,324 1,275 1,279 153,000
2013/03/28 1,314 1,324 1,291 1,309 171,500
2013/03/27 1,272 1,310 1,260 1,306 218,100
2013/03/26 1,270 1,281 1,257 1,279 145,700
2013/03/25 1,240 1,276 1,240 1,264 119,900
2013/03/22 1,257 1,270 1,238 1,240 176,700
2013/03/21 1,253 1,266 1,243 1,257 301,400
2013/03/19 1,240 1,255 1,223 1,243 167,400
2013/03/18 1,213 1,241 1,205 1,225 345,900
2013/03/15 1,145 1,212 1,145 1,205 418,400
2013/03/14 1,127 1,142 1,126 1,133 129,300
2013/03/13 1,139 1,139 1,103 1,116 170,600
2013/03/12 1,128 1,148 1,117 1,129 189,200
2013/03/11 1,130 1,130 1,117 1,124 95,400
2013/03/08 1,125 1,130 1,111 1,117 191,200
2013/03/07 1,127 1,132 1,113 1,125 154,100
2013/03/06 1,090 1,122 1,090 1,122 161,000
2013/03/05 1,090 1,092 1,079 1,087 81,200
2013/03/04 1,089 1,090 1,075 1,084 93,200
2013/03/01 1,065 1,084 1,065 1,082 60,700
2013/02/28 1,067 1,080 1,060 1,069 129,500
2013/02/27 1,086 1,091 1,066 1,066 135,000
2013/02/26 1,086 1,095 1,071 1,087 107,200
2013/02/25 1,090 1,100 1,086 1,087 123,300
2013/02/22 1,092 1,096 1,073 1,088 203,600
2013/02/21 1,106 1,115 1,091 1,094 201,100
2013/02/20 1,076 1,108 1,076 1,107 300,300
2013/02/19 1,058 1,068 1,057 1,064 157,900
2013/02/18 1,029 1,056 1,027 1,047 183,500
2013/02/15 1,023 1,025 1,008 1,025 144,700
2013/02/14 1,039 1,041 1,011 1,023 175,100
2013/02/13 1,040 1,052 1,036 1,043 177,300
2013/02/12 1,038 1,051 1,028 1,033 186,400
2013/02/08 1,048 1,062 1,021 1,025 331,300
2013/02/07 1,081 1,082 1,062 1,068 167,700
2013/02/06 1,085 1,102 1,085 1,086 161,700
2013/02/05 1,111 1,123 1,081 1,081 266,000
2013/02/04 1,183 1,183 1,098 1,112 305,400
2013/02/01 1,185 1,189 1,140 1,153 312,400
2013/01/31 1,214 1,224 1,202 1,221 82,900
2013/01/30 1,205 1,212 1,195 1,201 50,100
2013/01/29 1,212 1,213 1,197 1,200 40,500
2013/01/28 1,228 1,234 1,201 1,207 84,600
2013/01/25 1,194 1,222 1,190 1,220 115,400
2013/01/24 1,161 1,178 1,151 1,176 103,500
2013/01/23 1,155 1,189 1,155 1,169 107,700
2013/01/22 1,188 1,188 1,150 1,170 181,300
2013/01/21 1,198 1,209 1,184 1,187 114,200
2013/01/18 1,217 1,223 1,190 1,194 134,600
2013/01/17 1,200 1,216 1,184 1,210 84,600
2013/01/16 1,240 1,241 1,187 1,200 142,100
2013/01/15 1,250 1,254 1,240 1,251 102,500
2013/01/11 1,214 1,258 1,200 1,246 165,600
2013/01/10 1,226 1,226 1,190 1,201 116,400
2013/01/09 1,168 1,221 1,157 1,208 168,700
2013/01/08 1,148 1,171 1,143 1,168 97,100
2013/01/07 1,137 1,156 1,133 1,139 104,700
2013/01/04 1,146 1,153 1,113 1,137 126,200

このページの先頭へ