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
2016/12/30 2,138 2,167 2,114 2,126 249,600
2016/12/29 2,060 2,180 2,060 2,160 437,100
2016/12/28 2,035 2,080 2,022 2,060 273,700
2016/12/27 1,984 2,036 1,977 1,997 260,700
2016/12/26 1,930 1,965 1,920 1,953 61,100
2016/12/22 1,956 1,970 1,924 1,936 101,000
2016/12/21 1,980 1,980 1,923 1,924 136,900
2016/12/20 1,945 1,978 1,940 1,972 187,100
2016/12/19 1,902 1,929 1,885 1,924 99,200
2016/12/16 1,936 1,941 1,901 1,901 115,400
2016/12/15 1,949 1,950 1,897 1,912 123,800
2016/12/14 1,910 1,985 1,910 1,949 271,100
2016/12/13 1,836 1,955 1,836 1,947 422,500
2016/12/12 1,805 1,836 1,790 1,830 190,700
2016/12/09 1,730 1,792 1,730 1,783 168,100
2016/12/08 1,764 1,774 1,733 1,761 149,000
2016/12/07 1,719 1,747 1,714 1,747 130,400
2016/12/06 1,699 1,725 1,697 1,719 168,400
2016/12/05 1,688 1,690 1,663 1,687 122,500
2016/12/02 1,700 1,703 1,685 1,697 97,600
2016/12/01 1,710 1,721 1,684 1,714 180,400
2016/11/30 1,655 1,704 1,655 1,703 169,300
2016/11/29 1,671 1,675 1,643 1,655 251,500
2016/11/28 1,700 1,700 1,664 1,688 131,500
2016/11/25 1,718 1,718 1,687 1,700 118,200
2016/11/24 1,736 1,739 1,714 1,718 86,500
2016/11/22 1,717 1,720 1,659 1,720 171,900
2016/11/21 1,746 1,746 1,721 1,731 113,700
2016/11/18 1,765 1,766 1,733 1,753 115,400
2016/11/17 1,784 1,797 1,745 1,759 80,100
2016/11/16 1,749 1,785 1,737 1,783 123,300
2016/11/15 1,784 1,784 1,736 1,750 105,600
2016/11/14 1,776 1,796 1,748 1,784 80,800
2016/11/11 1,777 1,792 1,742 1,748 89,700
2016/11/10 1,777 1,800 1,761 1,777 108,900
2016/11/09 1,789 1,796 1,680 1,700 139,800
2016/11/08 1,797 1,804 1,766 1,771 47,600
2016/11/07 1,764 1,801 1,758 1,797 78,000
2016/11/04 1,760 1,770 1,740 1,764 83,100
2016/11/02 1,795 1,795 1,773 1,781 114,100
2016/11/01 1,800 1,819 1,790 1,796 119,200
2016/10/31 1,821 1,850 1,790 1,835 109,100
2016/10/28 1,837 1,839 1,812 1,826 72,400
2016/10/27 1,871 1,871 1,821 1,824 80,800
2016/10/26 1,835 1,875 1,815 1,872 101,600
2016/10/25 1,847 1,847 1,771 1,835 205,500
2016/10/24 1,842 1,887 1,842 1,879 71,800
2016/10/21 1,855 1,855 1,829 1,847 61,300
2016/10/20 1,832 1,852 1,827 1,850 38,500
2016/10/19 1,843 1,853 1,825 1,840 33,700
2016/10/18 1,863 1,863 1,840 1,844 57,100
2016/10/17 1,847 1,875 1,832 1,871 83,700
2016/10/14 1,791 1,843 1,787 1,841 87,200
2016/10/13 1,795 1,800 1,776 1,791 63,700
2016/10/12 1,780 1,799 1,780 1,790 57,200
2016/10/11 1,819 1,819 1,783 1,792 50,900
2016/10/07 1,805 1,820 1,789 1,810 58,400
2016/10/06 1,834 1,834 1,795 1,800 87,900
2016/10/05 1,875 1,879 1,824 1,829 102,700
2016/10/04 1,815 1,879 1,808 1,860 201,700
2016/10/03 1,800 1,802 1,777 1,797 56,500
2016/09/30 1,764 1,787 1,745 1,785 60,000
2016/09/29 1,800 1,800 1,767 1,788 60,200
2016/09/28 1,795 1,800 1,771 1,794 53,300
2016/09/27 1,768 1,796 1,736 1,796 71,300
2016/09/26 1,821 1,823 1,778 1,780 66,200
2016/09/23 1,785 1,819 1,772 1,812 109,700
2016/09/21 1,719 1,761 1,707 1,761 56,600
2016/09/20 1,689 1,726 1,682 1,719 60,500
2016/09/16 1,713 1,716 1,690 1,699 97,700
2016/09/15 1,702 1,714 1,695 1,705 111,900
2016/09/14 1,728 1,733 1,705 1,708 83,700
2016/09/13 1,749 1,765 1,729 1,735 61,000
2016/09/12 1,722 1,743 1,716 1,733 69,700
2016/09/09 1,760 1,771 1,742 1,758 105,100
2016/09/08 1,818 1,818 1,759 1,773 95,400
2016/09/07 1,754 1,824 1,748 1,814 164,600
2016/09/06 1,744 1,769 1,739 1,754 96,000
2016/09/05 1,790 1,790 1,750 1,758 73,300
2016/09/02 1,783 1,791 1,721 1,750 134,200
2016/09/01 1,688 1,795 1,683 1,787 250,100
2016/08/31 1,632 1,669 1,622 1,667 108,800
2016/08/30 1,631 1,633 1,620 1,630 51,700
2016/08/29 1,633 1,648 1,612 1,637 61,700
2016/08/26 1,626 1,642 1,598 1,605 76,700
2016/08/25 1,679 1,679 1,633 1,637 69,500
2016/08/24 1,685 1,687 1,637 1,665 82,900
2016/08/23 1,653 1,693 1,652 1,674 82,100
2016/08/22 1,638 1,673 1,627 1,653 57,600
2016/08/19 1,654 1,661 1,612 1,632 90,800
2016/08/18 1,661 1,680 1,634 1,654 136,700
2016/08/17 1,687 1,691 1,670 1,685 107,900
2016/08/16 1,734 1,736 1,701 1,704 115,000
2016/08/15 1,744 1,759 1,725 1,734 43,800
2016/08/12 1,739 1,755 1,727 1,742 79,300
2016/08/10 1,707 1,745 1,707 1,732 137,400
2016/08/09 1,695 1,718 1,661 1,707 153,700
2016/08/08 1,730 1,737 1,682 1,695 160,700
2016/08/05 1,753 1,795 1,710 1,721 120,400
2016/08/04 1,825 1,834 1,743 1,747 162,200
2016/08/03 1,865 1,879 1,808 1,815 219,000
2016/08/02 1,874 1,921 1,874 1,910 178,100
2016/08/01 1,876 1,896 1,851 1,874 159,300
2016/07/29 1,922 1,936 1,800 1,875 322,500
2016/07/28 2,063 2,076 2,007 2,026 87,800
2016/07/27 2,082 2,119 2,036 2,068 109,800
2016/07/26 2,147 2,164 2,080 2,093 106,000
2016/07/25 2,100 2,280 2,089 2,147 349,300
2016/07/22 2,052 2,097 2,048 2,069 93,600
2016/07/21 2,055 2,083 2,018 2,051 134,800
2016/07/20 2,000 2,048 1,980 2,048 78,000
2016/07/19 1,948 2,008 1,935 1,977 102,100
2016/07/15 2,070 2,079 1,932 1,947 201,000
2016/07/14 2,034 2,088 2,022 2,049 79,300
2016/07/13 2,073 2,073 2,028 2,043 101,600
2016/07/12 2,075 2,077 2,020 2,023 112,500
2016/07/11 1,979 2,026 1,961 1,995 96,600
2016/07/08 1,956 1,996 1,902 1,916 75,800
2016/07/07 1,999 2,003 1,933 1,943 96,700
2016/07/06 2,090 2,090 1,991 2,013 189,200
2016/07/05 2,054 2,127 2,017 2,110 190,300
2016/07/04 2,042 2,053 2,026 2,037 77,700
2016/07/01 2,016 2,084 2,002 2,041 134,700
2016/06/30 2,033 2,040 1,988 1,992 125,500
2016/06/29 1,986 2,025 1,974 2,012 97,500
2016/06/28 1,910 1,991 1,890 1,964 146,900
2016/06/27 1,860 1,980 1,860 1,970 144,700
2016/06/24 2,029 2,029 1,732 1,815 273,900
2016/06/23 2,002 2,024 1,989 1,998 133,000
2016/06/22 2,078 2,079 2,014 2,024 104,800
2016/06/21 2,080 2,092 2,055 2,078 83,600
2016/06/20 2,100 2,124 2,085 2,093 69,700
2016/06/17 2,104 2,113 2,066 2,082 106,300
2016/06/16 2,120 2,150 2,040 2,054 132,200
2016/06/15 2,115 2,167 2,108 2,140 104,300
2016/06/14 2,183 2,210 2,133 2,150 100,600
2016/06/13 2,285 2,298 2,205 2,205 151,600
2016/06/10 2,372 2,378 2,315 2,335 156,800
2016/06/09 2,442 2,453 2,395 2,404 85,400
2016/06/08 2,427 2,443 2,402 2,442 63,600
2016/06/07 2,495 2,513 2,422 2,426 108,300
2016/06/06 2,495 2,528 2,479 2,513 78,700
2016/06/03 2,499 2,553 2,488 2,550 59,000
2016/06/02 2,519 2,547 2,466 2,492 108,200
2016/06/01 2,600 2,620 2,526 2,550 112,400
2016/05/31 2,575 2,609 2,534 2,600 100,700
2016/05/30 2,520 2,580 2,513 2,575 67,800
2016/05/27 2,528 2,540 2,514 2,520 69,400
2016/05/26 2,600 2,600 2,521 2,524 83,600
2016/05/25 2,600 2,600 2,562 2,577 60,400
2016/05/24 2,583 2,596 2,551 2,576 84,300
2016/05/23 2,600 2,628 2,550 2,585 123,900
2016/05/20 2,622 2,639 2,578 2,600 199,400
2016/05/19 2,582 2,610 2,551 2,597 90,900
2016/05/18 2,625 2,668 2,551 2,559 148,200
2016/05/17 2,568 2,662 2,568 2,625 118,400
2016/05/16 2,600 2,643 2,562 2,569 123,500
2016/05/13 2,599 2,666 2,561 2,646 132,600
2016/05/12 2,690 2,691 2,594 2,609 248,200
2016/05/11 2,633 2,816 2,629 2,755 551,400
2016/05/10 2,505 2,620 2,472 2,594 527,200
2016/05/09 2,373 2,382 2,323 2,341 92,500
2016/05/06 2,330 2,373 2,305 2,373 118,900
2016/05/02 2,294 2,334 2,261 2,330 76,100
2016/04/28 2,434 2,440 2,350 2,355 131,600
2016/04/27 2,440 2,458 2,390 2,399 117,400
2016/04/26 2,371 2,484 2,371 2,431 243,200
2016/04/25 2,429 2,430 2,354 2,359 65,900
2016/04/22 2,401 2,428 2,394 2,424 71,700
2016/04/21 2,387 2,440 2,362 2,415 106,800
2016/04/20 2,370 2,409 2,341 2,350 175,900
2016/04/19 2,350 2,372 2,315 2,345 221,800
2016/04/18 2,291 2,384 2,266 2,378 252,800
2016/04/15 2,311 2,330 2,293 2,307 174,800
2016/04/14 2,316 2,326 2,265 2,316 203,500
2016/04/13 2,317 2,318 2,255 2,281 137,600
2016/04/12 2,347 2,350 2,292 2,317 204,700
2016/04/11 2,349 2,400 2,301 2,371 368,500
2016/04/08 2,144 2,247 2,131 2,225 121,500
2016/04/07 2,140 2,205 2,140 2,204 92,800
2016/04/06 2,112 2,143 2,070 2,133 85,700
2016/04/05 2,205 2,219 2,113 2,117 70,200
2016/04/04 2,214 2,274 2,203 2,248 104,600
2016/04/01 2,284 2,284 2,206 2,229 135,200
2016/03/31 2,354 2,354 2,261 2,261 104,100
2016/03/30 2,344 2,376 2,298 2,340 110,500
2016/03/29 2,322 2,350 2,274 2,321 118,000
2016/03/28 2,263 2,310 2,254 2,298 158,300
2016/03/25 2,159 2,245 2,135 2,230 201,500
2016/03/24 2,103 2,136 2,085 2,123 89,300
2016/03/23 2,117 2,131 2,100 2,116 80,100
2016/03/22 2,084 2,100 2,061 2,100 107,100
2016/03/18 2,025 2,057 2,000 2,049 131,100
2016/03/17 2,063 2,091 2,007 2,024 151,700
2016/03/16 2,018 2,052 2,010 2,029 90,600
2016/03/15 2,030 2,087 2,019 2,037 104,400
2016/03/14 2,000 2,059 1,986 2,056 89,700
2016/03/11 1,948 1,988 1,931 1,972 78,000
2016/03/10 1,961 1,974 1,939 1,961 49,900
2016/03/09 1,930 1,962 1,920 1,936 85,700
2016/03/08 1,909 1,950 1,882 1,940 87,600
2016/03/07 1,938 1,953 1,911 1,923 56,600
2016/03/04 1,885 1,937 1,869 1,932 77,200
2016/03/03 1,881 1,903 1,852 1,885 60,500
2016/03/02 1,893 1,912 1,856 1,887 82,700
2016/03/01 1,845 1,868 1,812 1,854 73,000
2016/02/29 1,879 1,887 1,822 1,824 123,800
2016/02/26 1,894 1,921 1,844 1,850 90,000
2016/02/25 1,880 1,950 1,878 1,893 78,600
2016/02/24 1,817 1,909 1,817 1,840 123,500
2016/02/23 1,855 1,863 1,794 1,825 92,300
2016/02/22 1,751 1,856 1,751 1,852 72,000
2016/02/19 1,801 1,801 1,746 1,777 84,900
2016/02/18 1,831 1,853 1,810 1,829 86,200
2016/02/17 1,813 1,857 1,758 1,789 140,800
2016/02/16 1,850 1,899 1,811 1,815 98,700
2016/02/15 1,802 1,871 1,787 1,853 84,500
2016/02/12 1,759 1,794 1,689 1,722 154,400
2016/02/10 1,920 1,930 1,815 1,845 125,700
2016/02/09 1,909 1,944 1,840 1,888 115,700
2016/02/08 1,940 2,005 1,914 1,989 165,200
2016/02/05 2,000 2,017 1,959 1,988 150,100
2016/02/04 2,119 2,122 2,041 2,052 119,800
2016/02/03 2,151 2,170 2,091 2,122 122,500
2016/02/02 2,220 2,255 2,180 2,223 160,700
2016/02/01 2,299 2,379 2,222 2,227 277,000
2016/01/29 2,440 2,483 2,360 2,468 156,700
2016/01/28 2,294 2,419 2,292 2,401 103,000
2016/01/27 2,319 2,353 2,293 2,330 104,800
2016/01/26 2,185 2,272 2,155 2,246 234,500
2016/01/25 2,246 2,262 2,150 2,206 229,900
2016/01/22 2,191 2,261 2,158 2,248 177,200
2016/01/21 2,141 2,227 2,135 2,164 268,800
2016/01/20 2,275 2,309 2,130 2,140 189,000
2016/01/19 2,363 2,390 2,261 2,275 218,400
2016/01/18 2,363 2,425 2,336 2,407 128,800
2016/01/15 2,440 2,507 2,440 2,468 126,900
2016/01/14 2,388 2,412 2,335 2,407 155,800
2016/01/13 2,458 2,500 2,443 2,471 95,700
2016/01/12 2,431 2,516 2,393 2,432 176,800
2016/01/08 2,404 2,469 2,364 2,434 110,600
2016/01/07 2,405 2,457 2,356 2,416 117,800
2016/01/06 2,408 2,483 2,403 2,440 141,400
2016/01/05 2,381 2,445 2,326 2,425 160,400
2016/01/04 2,462 2,486 2,403 2,411 113,700

このページの先頭へ