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
2015/12/30 2,581 2,581 2,439 2,472 259,300
2015/12/29 2,467 2,590 2,437 2,581 181,400
2015/12/28 2,450 2,477 2,389 2,466 86,900
2015/12/25 2,462 2,473 2,403 2,438 124,900
2015/12/24 2,540 2,560 2,417 2,442 236,900
2015/12/22 2,541 2,545 2,464 2,529 118,000
2015/12/21 2,541 2,586 2,488 2,520 171,100
2015/12/18 2,456 2,563 2,452 2,491 316,300
2015/12/17 2,289 2,423 2,283 2,418 194,200
2015/12/16 2,200 2,300 2,199 2,245 122,200
2015/12/15 2,221 2,247 2,165 2,175 85,500
2015/12/14 2,160 2,230 2,160 2,207 95,800
2015/12/11 2,126 2,220 2,126 2,218 121,000
2015/12/10 2,161 2,191 2,148 2,151 70,200
2015/12/09 2,162 2,209 2,162 2,186 67,200
2015/12/08 2,202 2,228 2,166 2,180 57,900
2015/12/07 2,203 2,242 2,189 2,197 53,400
2015/12/04 2,216 2,237 2,155 2,184 77,500
2015/12/03 2,218 2,224 2,191 2,220 66,800
2015/12/02 2,194 2,235 2,164 2,224 90,000
2015/12/01 2,249 2,277 2,172 2,190 131,000
2015/11/30 2,140 2,250 2,122 2,250 219,500
2015/11/27 2,230 2,245 2,150 2,154 103,600
2015/11/26 2,201 2,293 2,170 2,225 153,500
2015/11/25 2,338 2,338 2,201 2,235 299,000
2015/11/24 2,120 2,348 2,120 2,288 437,700
2015/11/20 2,011 2,146 2,011 2,099 252,700
2015/11/19 1,992 2,011 1,978 2,007 77,200
2015/11/18 1,921 1,991 1,918 1,991 103,100
2015/11/17 1,865 1,910 1,860 1,907 77,700
2015/11/16 1,844 1,858 1,825 1,849 83,900
2015/11/13 1,797 1,880 1,782 1,850 207,900
2015/11/12 1,770 1,791 1,750 1,784 40,200
2015/11/11 1,741 1,778 1,734 1,777 22,300
2015/11/10 1,765 1,770 1,743 1,747 26,900
2015/11/09 1,746 1,792 1,746 1,779 45,000
2015/11/06 1,768 1,768 1,742 1,755 27,600
2015/11/05 1,764 1,793 1,757 1,763 40,400
2015/11/04 1,761 1,775 1,732 1,756 30,400
2015/11/02 1,750 1,761 1,721 1,749 35,900
2015/10/30 1,772 1,789 1,754 1,770 31,100
2015/10/29 1,749 1,810 1,735 1,810 56,100
2015/10/28 1,715 1,751 1,715 1,749 19,400
2015/10/27 1,765 1,781 1,731 1,732 25,800
2015/10/26 1,769 1,822 1,730 1,736 122,600
2015/10/23 1,769 1,770 1,729 1,735 36,200
2015/10/22 1,750 1,752 1,735 1,740 12,100
2015/10/21 1,701 1,763 1,701 1,762 30,800
2015/10/20 1,754 1,757 1,724 1,726 9,200
2015/10/19 1,761 1,761 1,721 1,754 15,700
2015/10/16 1,804 1,806 1,751 1,756 30,500
2015/10/15 1,797 1,806 1,756 1,795 28,800
2015/10/14 1,761 1,819 1,740 1,798 82,100
2015/10/13 1,760 1,802 1,759 1,791 48,500
2015/10/09 1,741 1,774 1,706 1,773 59,500
2015/10/08 1,751 1,751 1,713 1,725 38,600
2015/10/07 1,725 1,768 1,700 1,759 57,700
2015/10/06 1,730 1,764 1,700 1,725 67,600
2015/10/05 1,720 1,735 1,676 1,723 47,000
2015/10/02 1,639 1,720 1,618 1,712 81,600
2015/10/01 1,631 1,643 1,598 1,637 33,600
2015/09/30 1,569 1,617 1,561 1,611 36,100
2015/09/29 1,584 1,590 1,535 1,540 40,500
2015/09/28 1,592 1,632 1,579 1,617 37,300
2015/09/25 1,604 1,638 1,570 1,607 48,800
2015/09/24 1,601 1,645 1,591 1,591 43,400
2015/09/18 1,655 1,696 1,645 1,646 63,200
2015/09/17 1,639 1,684 1,623 1,679 68,900
2015/09/16 1,645 1,655 1,588 1,611 59,700
2015/09/15 1,570 1,659 1,556 1,634 136,900
2015/09/14 1,460 1,576 1,452 1,563 93,600
2015/09/11 1,400 1,457 1,400 1,449 76,200
2015/09/10 1,394 1,450 1,388 1,430 36,100
2015/09/09 1,397 1,420 1,393 1,420 44,800
2015/09/08 1,409 1,410 1,353 1,358 47,600
2015/09/07 1,424 1,444 1,400 1,415 76,400
2015/09/04 1,498 1,498 1,429 1,445 43,800
2015/09/03 1,547 1,547 1,482 1,485 42,300
2015/09/02 1,500 1,520 1,451 1,478 66,800
2015/09/01 1,569 1,569 1,500 1,500 41,500
2015/08/31 1,550 1,588 1,547 1,573 28,700
2015/08/28 1,560 1,576 1,540 1,567 29,900
2015/08/27 1,527 1,558 1,506 1,534 75,200
2015/08/26 1,509 1,547 1,451 1,504 104,800
2015/08/25 1,512 1,610 1,471 1,518 92,900
2015/08/24 1,591 1,699 1,568 1,569 88,700
2015/08/21 1,700 1,721 1,624 1,640 96,300
2015/08/20 1,751 1,768 1,739 1,743 19,600
2015/08/19 1,788 1,798 1,762 1,769 25,900
2015/08/18 1,800 1,800 1,785 1,800 38,800
2015/08/17 1,780 1,800 1,766 1,800 19,200
2015/08/14 1,800 1,800 1,770 1,792 18,900
2015/08/13 1,816 1,834 1,785 1,804 18,100
2015/08/12 1,808 1,835 1,800 1,834 24,600
2015/08/11 1,840 1,845 1,789 1,817 23,600
2015/08/10 1,818 1,824 1,802 1,823 20,500
2015/08/07 1,842 1,842 1,769 1,812 71,700
2015/08/06 1,820 1,848 1,802 1,848 58,600
2015/08/05 1,738 1,833 1,734 1,828 127,800
2015/08/04 1,668 1,739 1,668 1,730 55,900
2015/08/03 1,670 1,715 1,620 1,708 95,600
2015/07/31 1,658 1,668 1,641 1,666 28,400
2015/07/30 1,620 1,670 1,610 1,658 48,700
2015/07/29 1,622 1,622 1,589 1,610 19,800
2015/07/28 1,572 1,620 1,561 1,598 21,900
2015/07/27 1,621 1,621 1,584 1,584 24,000
2015/07/24 1,669 1,676 1,619 1,637 63,000
2015/07/23 1,584 1,620 1,584 1,618 22,900
2015/07/22 1,578 1,599 1,573 1,582 16,300
2015/07/21 1,586 1,599 1,569 1,586 28,400
2015/07/17 1,580 1,580 1,554 1,573 13,100
2015/07/16 1,581 1,588 1,558 1,569 25,100
2015/07/15 1,599 1,599 1,556 1,568 38,100
2015/07/14 1,580 1,593 1,563 1,588 42,400
2015/07/13 1,511 1,555 1,502 1,540 14,900
2015/07/10 1,510 1,535 1,492 1,498 36,000
2015/07/09 1,450 1,517 1,436 1,498 111,100
2015/07/08 1,578 1,588 1,505 1,505 35,200
2015/07/07 1,602 1,602 1,579 1,581 16,300
2015/07/06 1,587 1,610 1,571 1,579 26,100
2015/07/03 1,624 1,628 1,605 1,621 45,800
2015/07/02 1,615 1,625 1,611 1,617 26,700
2015/07/01 1,610 1,610 1,593 1,602 14,800
2015/06/30 1,571 1,619 1,570 1,602 27,800
2015/06/29 1,595 1,635 1,588 1,596 37,200
2015/06/26 1,659 1,662 1,630 1,635 39,700
2015/06/25 1,669 1,669 1,641 1,644 30,400
2015/06/24 1,677 1,678 1,650 1,660 38,900
2015/06/23 1,647 1,673 1,647 1,666 30,100
2015/06/22 1,645 1,671 1,640 1,656 32,500
2015/06/19 1,668 1,674 1,631 1,644 45,700
2015/06/18 1,659 1,675 1,626 1,643 43,300
2015/06/17 1,666 1,692 1,660 1,672 34,500
2015/06/16 1,681 1,682 1,662 1,679 23,700
2015/06/15 1,705 1,705 1,677 1,684 20,200
2015/06/12 1,689 1,746 1,672 1,709 112,400
2015/06/11 1,615 1,678 1,615 1,672 51,900
2015/06/10 1,601 1,622 1,592 1,593 38,100
2015/06/09 1,630 1,688 1,626 1,626 80,100
2015/06/08 1,636 1,652 1,624 1,631 27,900
2015/06/05 1,613 1,659 1,613 1,649 37,100
2015/06/04 1,649 1,661 1,639 1,652 24,100
2015/06/03 1,680 1,686 1,640 1,649 39,900
2015/06/02 1,657 1,698 1,650 1,688 73,600
2015/06/01 1,605 1,654 1,605 1,645 35,700
2015/05/29 1,586 1,632 1,586 1,623 95,800
2015/05/28 1,602 1,602 1,571 1,586 53,400
2015/05/27 1,577 1,609 1,571 1,602 70,600
2015/05/26 1,582 1,590 1,565 1,566 36,600
2015/05/25 1,623 1,623 1,586 1,594 27,400
2015/05/22 1,570 1,601 1,570 1,601 39,200
2015/05/21 1,617 1,620 1,570 1,570 46,400
2015/05/20 1,610 1,614 1,580 1,600 55,100
2015/05/19 1,600 1,608 1,568 1,605 57,500
2015/05/18 1,585 1,604 1,570 1,597 87,500
2015/05/15 1,700 1,714 1,579 1,583 284,700
2015/05/14 1,669 1,758 1,651 1,754 231,600
2015/05/13 1,600 1,637 1,600 1,610 98,500
2015/05/12 1,560 1,649 1,552 1,636 229,200
2015/05/11 1,500 1,557 1,490 1,551 103,300
2015/05/08 1,498 1,500 1,478 1,494 68,300
2015/05/07 1,470 1,499 1,470 1,498 57,900
2015/05/01 1,475 1,493 1,445 1,464 64,400
2015/04/30 1,462 1,475 1,451 1,475 54,500
2015/04/28 1,485 1,485 1,464 1,476 66,300
2015/04/27 1,450 1,491 1,447 1,477 83,800
2015/04/24 1,445 1,450 1,422 1,448 96,300
2015/04/23 1,400 1,448 1,396 1,415 105,300
2015/04/22 1,420 1,429 1,404 1,416 25,700
2015/04/21 1,407 1,420 1,405 1,420 16,700
2015/04/20 1,420 1,422 1,409 1,409 23,600
2015/04/17 1,418 1,423 1,415 1,415 22,400
2015/04/16 1,425 1,432 1,418 1,428 15,800
2015/04/15 1,426 1,433 1,420 1,427 17,300
2015/04/14 1,422 1,439 1,422 1,434 23,100
2015/04/13 1,433 1,447 1,427 1,446 25,100
2015/04/10 1,442 1,450 1,433 1,439 37,600
2015/04/09 1,460 1,467 1,439 1,447 23,400
2015/04/08 1,451 1,477 1,440 1,467 41,500
2015/04/07 1,464 1,470 1,440 1,450 44,500
2015/04/06 1,471 1,480 1,457 1,471 20,600
2015/04/03 1,482 1,519 1,482 1,498 19,900
2015/04/02 1,459 1,518 1,458 1,503 42,100
2015/04/01 1,460 1,493 1,448 1,458 42,500
2015/03/31 1,479 1,529 1,473 1,483 58,700
2015/03/30 1,458 1,470 1,430 1,449 33,800
2015/03/27 1,477 1,504 1,444 1,453 34,000
2015/03/26 1,501 1,510 1,490 1,508 31,500
2015/03/25 1,526 1,526 1,500 1,511 26,700
2015/03/24 1,533 1,533 1,505 1,519 36,500
2015/03/23 1,529 1,544 1,525 1,537 17,600
2015/03/20 1,530 1,537 1,500 1,535 34,700
2015/03/19 1,542 1,549 1,516 1,520 20,700
2015/03/18 1,549 1,559 1,528 1,551 48,500
2015/03/17 1,521 1,549 1,518 1,539 47,500
2015/03/16 1,487 1,525 1,475 1,502 40,900
2015/03/13 1,512 1,521 1,491 1,503 84,600
2015/03/12 1,470 1,499 1,470 1,495 20,400
2015/03/11 1,459 1,487 1,457 1,479 31,200
2015/03/10 1,488 1,488 1,456 1,459 28,800
2015/03/09 1,461 1,472 1,458 1,461 17,700
2015/03/06 1,471 1,480 1,460 1,463 28,700
2015/03/05 1,465 1,478 1,465 1,470 11,100
2015/03/04 1,470 1,485 1,454 1,470 38,800
2015/03/03 1,534 1,534 1,475 1,478 53,100
2015/03/02 1,500 1,532 1,500 1,511 35,900
2015/02/27 1,550 1,550 1,496 1,502 64,600
2015/02/26 1,545 1,556 1,538 1,551 42,500
2015/02/25 1,554 1,554 1,529 1,545 42,100
2015/02/24 1,509 1,539 1,509 1,520 42,300
2015/02/23 1,558 1,558 1,495 1,500 67,000
2015/02/20 1,551 1,551 1,528 1,539 38,100
2015/02/19 1,549 1,564 1,516 1,528 83,900
2015/02/18 1,590 1,593 1,556 1,558 61,300
2015/02/17 1,540 1,574 1,532 1,565 67,400
2015/02/16 1,487 1,550 1,487 1,546 85,400
2015/02/13 1,505 1,509 1,487 1,493 56,300
2015/02/12 1,450 1,516 1,448 1,504 69,000
2015/02/10 1,455 1,462 1,429 1,445 57,100
2015/02/09 1,451 1,462 1,437 1,449 51,400
2015/02/06 1,479 1,479 1,445 1,460 31,300
2015/02/05 1,440 1,460 1,435 1,451 43,400
2015/02/04 1,440 1,472 1,440 1,454 38,900
2015/02/03 1,437 1,444 1,419 1,438 86,900
2015/02/02 1,453 1,456 1,410 1,436 135,200
2015/01/30 1,541 1,550 1,509 1,523 54,500
2015/01/29 1,550 1,550 1,532 1,544 49,600
2015/01/28 1,518 1,548 1,516 1,546 70,300
2015/01/27 1,503 1,518 1,494 1,518 38,200
2015/01/26 1,496 1,510 1,480 1,484 35,700
2015/01/23 1,514 1,527 1,483 1,512 102,800
2015/01/22 1,488 1,497 1,450 1,494 108,000
2015/01/21 1,443 1,480 1,438 1,478 115,400
2015/01/20 1,397 1,432 1,380 1,430 81,100
2015/01/19 1,390 1,398 1,388 1,389 13,400
2015/01/16 1,390 1,400 1,371 1,391 49,400
2015/01/15 1,386 1,400 1,375 1,400 65,100
2015/01/14 1,380 1,388 1,362 1,372 43,000
2015/01/13 1,367 1,379 1,342 1,374 66,100
2015/01/09 1,366 1,379 1,360 1,372 62,100
2015/01/08 1,380 1,383 1,347 1,347 68,800
2015/01/07 1,370 1,385 1,365 1,372 39,000
2015/01/06 1,356 1,394 1,346 1,389 87,300
2015/01/05 1,379 1,383 1,362 1,380 21,700

このページの先頭へ