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
2014/12/30 1,395 1,395 1,381 1,384 20,800
2014/12/29 1,399 1,399 1,374 1,391 33,800
2014/12/26 1,363 1,386 1,359 1,382 50,200
2014/12/25 1,398 1,405 1,343 1,362 135,400
2014/12/24 1,353 1,355 1,324 1,342 71,100
2014/12/22 1,330 1,355 1,320 1,325 61,500
2014/12/19 1,351 1,355 1,330 1,342 57,400
2014/12/18 1,328 1,344 1,317 1,324 53,700
2014/12/17 1,290 1,322 1,290 1,299 66,600
2014/12/16 1,322 1,329 1,293 1,294 91,600
2014/12/15 1,343 1,374 1,330 1,339 65,900
2014/12/12 1,362 1,390 1,357 1,359 95,700
2014/12/11 1,335 1,381 1,333 1,376 62,300
2014/12/10 1,372 1,385 1,352 1,359 53,800
2014/12/09 1,374 1,395 1,370 1,378 69,000
2014/12/08 1,390 1,400 1,381 1,394 104,300
2014/12/05 1,400 1,400 1,382 1,390 78,800
2014/12/04 1,390 1,398 1,386 1,392 64,400
2014/12/03 1,385 1,393 1,374 1,386 64,600
2014/12/02 1,360 1,385 1,359 1,385 44,600
2014/12/01 1,367 1,376 1,356 1,374 44,200
2014/11/28 1,361 1,380 1,357 1,375 31,900
2014/11/27 1,368 1,374 1,349 1,358 46,800
2014/11/26 1,347 1,375 1,341 1,359 50,900
2014/11/25 1,397 1,397 1,350 1,355 75,000
2014/11/21 1,342 1,375 1,342 1,367 64,800
2014/11/20 1,370 1,379 1,343 1,358 56,300
2014/11/19 1,370 1,375 1,342 1,345 60,100
2014/11/18 1,338 1,362 1,322 1,352 66,800
2014/11/17 1,350 1,355 1,324 1,331 56,800
2014/11/14 1,389 1,389 1,355 1,364 68,000
2014/11/13 1,370 1,376 1,364 1,368 30,500
2014/11/12 1,375 1,394 1,369 1,369 71,300
2014/11/11 1,374 1,375 1,366 1,373 27,100
2014/11/10 1,359 1,381 1,359 1,371 54,900
2014/11/07 1,368 1,381 1,359 1,364 56,500
2014/11/06 1,379 1,394 1,362 1,370 56,200
2014/11/05 1,362 1,385 1,356 1,379 88,700
2014/11/04 1,391 1,407 1,362 1,362 152,000
2014/10/31 1,331 1,364 1,310 1,361 153,100
2014/10/30 1,340 1,350 1,332 1,334 95,600
2014/10/29 1,306 1,340 1,306 1,338 120,900
2014/10/28 1,290 1,310 1,290 1,305 128,600
2014/10/27 1,230 1,310 1,213 1,298 296,300
2014/10/24 1,225 1,227 1,176 1,182 46,100
2014/10/23 1,172 1,196 1,153 1,186 46,700
2014/10/22 1,160 1,189 1,160 1,174 47,000
2014/10/21 1,174 1,182 1,155 1,157 36,400
2014/10/20 1,155 1,180 1,152 1,174 32,500
2014/10/17 1,160 1,178 1,125 1,127 93,100
2014/10/16 1,187 1,199 1,164 1,170 53,300
2014/10/15 1,197 1,217 1,190 1,200 34,000
2014/10/14 1,180 1,212 1,167 1,196 62,400
2014/10/10 1,209 1,229 1,206 1,209 62,900
2014/10/09 1,275 1,281 1,238 1,239 32,100
2014/10/08 1,263 1,290 1,263 1,275 45,700
2014/10/07 1,300 1,305 1,294 1,300 57,800
2014/10/06 1,292 1,309 1,292 1,304 53,100
2014/10/03 1,255 1,280 1,239 1,266 63,600
2014/10/02 1,280 1,286 1,254 1,257 69,200
2014/10/01 1,307 1,307 1,289 1,300 74,600
2014/09/30 1,320 1,320 1,291 1,300 51,500
2014/09/29 1,300 1,355 1,286 1,316 178,100
2014/09/26 1,271 1,293 1,270 1,279 35,100
2014/09/25 1,290 1,319 1,280 1,313 126,900
2014/09/24 1,265 1,272 1,251 1,270 33,600
2014/09/22 1,287 1,287 1,260 1,270 62,300
2014/09/19 1,258 1,283 1,246 1,265 152,200
2014/09/18 1,235 1,255 1,232 1,254 77,500
2014/09/17 1,234 1,235 1,228 1,229 12,700
2014/09/16 1,226 1,234 1,226 1,233 36,600
2014/09/12 1,230 1,233 1,226 1,231 100,200
2014/09/11 1,225 1,230 1,211 1,223 72,900
2014/09/10 1,205 1,220 1,199 1,220 26,900
2014/09/09 1,229 1,229 1,196 1,205 68,500
2014/09/08 1,214 1,229 1,203 1,223 60,200
2014/09/05 1,198 1,206 1,180 1,203 55,100
2014/09/04 1,198 1,206 1,180 1,198 54,900
2014/09/03 1,207 1,216 1,196 1,203 40,400
2014/09/02 1,205 1,217 1,200 1,207 26,800
2014/09/01 1,204 1,220 1,196 1,205 30,200
2014/08/29 1,209 1,224 1,209 1,215 26,300
2014/08/28 1,200 1,225 1,181 1,222 58,900
2014/08/27 1,224 1,230 1,190 1,203 52,400
2014/08/26 1,220 1,241 1,211 1,213 53,600
2014/08/25 1,201 1,236 1,185 1,194 105,400
2014/08/22 1,195 1,199 1,187 1,193 24,300
2014/08/21 1,188 1,197 1,185 1,195 25,900
2014/08/20 1,192 1,195 1,186 1,190 16,700
2014/08/19 1,186 1,192 1,180 1,188 22,200
2014/08/18 1,170 1,190 1,170 1,173 15,500
2014/08/15 1,169 1,177 1,153 1,170 34,000
2014/08/14 1,182 1,188 1,168 1,169 17,900
2014/08/13 1,165 1,180 1,155 1,175 38,800
2014/08/12 1,159 1,165 1,155 1,158 26,200
2014/08/11 1,128 1,160 1,128 1,154 28,900
2014/08/08 1,151 1,154 1,125 1,130 39,000
2014/08/07 1,134 1,151 1,128 1,149 38,800
2014/08/06 1,151 1,162 1,134 1,134 45,400
2014/08/05 1,171 1,186 1,158 1,159 48,100
2014/08/04 1,178 1,188 1,163 1,166 48,800
2014/08/01 1,174 1,197 1,174 1,190 114,200
2014/07/31 1,195 1,208 1,186 1,204 70,700
2014/07/30 1,196 1,196 1,131 1,194 36,300
2014/07/29 1,193 1,196 1,186 1,192 25,400
2014/07/28 1,181 1,199 1,181 1,190 39,900
2014/07/25 1,200 1,204 1,189 1,200 127,800
2014/07/24 1,150 1,174 1,150 1,172 56,700
2014/07/23 1,147 1,160 1,145 1,154 31,200
2014/07/22 1,140 1,150 1,140 1,149 17,200
2014/07/18 1,141 1,147 1,134 1,141 25,000
2014/07/17 1,149 1,149 1,136 1,141 32,400
2014/07/16 1,138 1,150 1,135 1,146 43,500
2014/07/15 1,155 1,155 1,140 1,143 29,100
2014/07/14 1,141 1,156 1,125 1,143 81,200
2014/07/11 1,152 1,152 1,124 1,139 44,800
2014/07/10 1,177 1,178 1,158 1,161 45,500
2014/07/09 1,141 1,175 1,141 1,166 59,800
2014/07/08 1,150 1,165 1,147 1,156 38,200
2014/07/07 1,161 1,166 1,148 1,149 31,100
2014/07/04 1,178 1,189 1,164 1,168 141,000
2014/07/03 1,160 1,167 1,158 1,161 17,600
2014/07/02 1,165 1,170 1,161 1,168 16,700
2014/07/01 1,169 1,177 1,162 1,165 42,500
2014/06/30 1,130 1,165 1,130 1,162 25,100
2014/06/27 1,139 1,148 1,127 1,147 66,600
2014/06/26 1,155 1,155 1,141 1,143 37,600
2014/06/25 1,162 1,162 1,143 1,145 32,900
2014/06/24 1,140 1,153 1,129 1,149 32,600
2014/06/23 1,150 1,150 1,139 1,140 27,400
2014/06/20 1,155 1,159 1,128 1,151 98,300
2014/06/19 1,158 1,172 1,157 1,160 56,600
2014/06/18 1,176 1,176 1,163 1,168 46,000
2014/06/17 1,166 1,176 1,161 1,176 70,600
2014/06/16 1,163 1,174 1,158 1,164 71,400
2014/06/13 1,170 1,173 1,153 1,162 151,700
2014/06/12 1,147 1,174 1,137 1,163 131,200
2014/06/11 1,146 1,187 1,127 1,165 177,900
2014/06/10 1,150 1,165 1,149 1,155 137,400
2014/06/09 1,144 1,150 1,121 1,148 66,600
2014/06/06 1,120 1,147 1,114 1,143 108,900
2014/06/05 1,100 1,119 1,100 1,119 88,000
2014/06/04 1,100 1,107 1,092 1,105 104,800
2014/06/03 1,103 1,121 1,103 1,110 94,500
2014/06/02 1,090 1,104 1,085 1,102 100,200
2014/05/30 1,070 1,083 1,061 1,082 90,500
2014/05/29 1,070 1,080 1,069 1,074 29,000
2014/05/28 1,070 1,076 1,063 1,067 44,600
2014/05/27 1,075 1,075 1,064 1,065 28,500
2014/05/26 1,051 1,074 1,051 1,071 55,200
2014/05/23 1,046 1,050 1,023 1,048 71,600
2014/05/22 1,032 1,032 1,014 1,018 71,500
2014/05/21 1,040 1,040 1,012 1,021 89,100
2014/05/20 1,042 1,056 1,040 1,045 43,100
2014/05/19 1,054 1,058 1,044 1,046 36,400
2014/05/16 1,051 1,061 1,049 1,054 62,800
2014/05/15 1,080 1,087 1,061 1,074 52,500
2014/05/14 1,083 1,098 1,063 1,091 56,800
2014/05/13 1,073 1,095 1,073 1,084 57,400
2014/05/12 1,095 1,099 1,052 1,057 181,200
2014/05/09 1,083 1,110 1,077 1,095 274,600
2014/05/08 1,081 1,082 1,065 1,070 83,000
2014/05/07 1,062 1,075 1,043 1,071 95,600
2014/05/02 1,065 1,070 1,001 1,065 43,700
2014/05/01 1,038 1,065 1,038 1,061 53,200
2014/04/30 1,039 1,072 1,032 1,043 155,100
2014/04/28 1,080 1,081 1,037 1,045 145,300
2014/04/25 1,080 1,094 1,065 1,091 127,300
2014/04/24 1,091 1,096 1,072 1,081 133,100
2014/04/23 1,033 1,098 1,033 1,098 354,300
2014/04/22 1,031 1,033 1,011 1,014 38,800
2014/04/21 1,041 1,041 1,025 1,032 21,100
2014/04/18 1,035 1,040 1,021 1,033 26,500
2014/04/17 1,040 1,042 1,021 1,026 48,600
2014/04/16 1,031 1,042 1,010 1,041 35,400
2014/04/15 1,017 1,047 1,015 1,020 53,700
2014/04/14 1,003 1,025 1,003 1,017 35,800
2014/04/11 1,011 1,025 1,001 1,014 43,700
2014/04/10 1,051 1,070 1,030 1,032 60,300
2014/04/09 1,058 1,080 1,033 1,038 82,300
2014/04/08 1,093 1,093 1,059 1,064 123,200
2014/04/07 1,089 1,099 1,080 1,094 147,700
2014/04/04 1,080 1,099 1,076 1,096 241,600
2014/04/03 1,072 1,088 1,066 1,077 215,100
2014/04/02 1,066 1,073 1,045 1,055 196,300
2014/04/01 1,049 1,075 1,045 1,074 367,700
2014/03/31 1,022 1,048 1,021 1,042 235,500
2014/03/28 1,000 1,018 995 1,017 165,600
2014/03/27 995 1,008 986 1,004 162,100
2014/03/26 1,000 1,014 1,000 1,002 178,800
2014/03/25 999 1,000 991 994 166,500
2014/03/24 947 990 947 984 148,900
2014/03/20 949 959 941 947 75,600
2014/03/19 963 973 950 950 49,400
2014/03/18 964 973 961 964 51,400
2014/03/17 961 961 950 953 82,300
2014/03/14 970 974 964 965 132,700
2014/03/13 972 981 972 979 62,200
2014/03/12 973 985 971 972 74,800
2014/03/11 978 986 972 973 94,200
2014/03/10 989 989 973 978 45,600
2014/03/07 979 984 970 980 53,600
2014/03/06 960 979 960 974 111,500
2014/03/05 972 977 963 968 64,100
2014/03/04 954 963 948 962 76,200
2014/03/03 965 965 946 959 47,700
2014/02/28 966 972 959 965 121,500
2014/02/27 977 983 966 966 90,900
2014/02/26 983 990 975 977 43,900
2014/02/25 997 997 983 994 97,000
2014/02/24 969 985 966 982 85,600
2014/02/21 971 987 959 968 123,800
2014/02/20 995 995 970 971 73,900
2014/02/19 1,008 1,008 993 995 58,600
2014/02/18 1,001 1,009 995 1,008 114,100
2014/02/17 978 1,004 967 1,003 124,500
2014/02/14 975 983 957 973 107,200
2014/02/13 1,000 1,001 973 974 124,600
2014/02/12 1,003 1,003 989 995 132,000
2014/02/10 1,000 1,007 999 1,004 88,200
2014/02/07 983 998 982 995 127,300
2014/02/06 936 979 936 978 163,200
2014/02/05 916 938 911 936 182,400
2014/02/04 915 926 902 904 336,900
2014/02/03 938 944 908 934 361,400
2014/01/31 966 974 958 963 71,000
2014/01/30 975 975 959 963 115,000
2014/01/29 974 979 969 978 71,400
2014/01/28 989 989 970 970 119,900
2014/01/27 989 989 976 976 126,100
2014/01/24 1,001 1,003 994 995 116,100
2014/01/23 1,010 1,015 1,000 1,000 75,000
2014/01/22 1,010 1,011 1,007 1,010 54,000
2014/01/21 1,016 1,018 1,006 1,008 98,100
2014/01/20 1,019 1,020 1,014 1,015 58,100
2014/01/17 1,020 1,020 1,011 1,017 58,200
2014/01/16 1,019 1,023 1,008 1,020 135,100
2014/01/15 1,025 1,030 1,001 1,016 195,700
2014/01/14 1,004 1,010 1,000 1,000 74,900
2014/01/10 1,017 1,017 999 1,012 87,300
2014/01/09 1,019 1,019 1,006 1,016 54,400
2014/01/08 1,015 1,019 1,006 1,019 43,400
2014/01/07 1,024 1,024 1,001 1,004 73,800
2014/01/06 1,025 1,030 1,011 1,019 91,500

このページの先頭へ