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
2018/12/28 2,414 2,427 2,324 2,328 358,800
2018/12/27 2,355 2,439 2,347 2,424 226,300
2018/12/26 2,258 2,323 2,229 2,255 178,100
2018/12/25 2,218 2,258 2,186 2,253 253,100
2018/12/21 2,402 2,412 2,345 2,368 338,300
2018/12/20 2,520 2,520 2,441 2,449 199,200
2018/12/19 2,585 2,592 2,540 2,549 95,600
2018/12/18 2,661 2,661 2,576 2,583 107,600
2018/12/17 2,682 2,716 2,660 2,689 77,600
2018/12/14 2,702 2,739 2,669 2,687 107,800
2018/12/13 2,716 2,730 2,689 2,722 73,700
2018/12/12 2,684 2,715 2,661 2,701 95,100
2018/12/11 2,683 2,695 2,616 2,631 146,700
2018/12/10 2,769 2,773 2,684 2,687 226,700
2018/12/07 2,830 2,856 2,794 2,846 129,700
2018/12/06 2,844 2,864 2,802 2,828 167,800
2018/12/05 2,788 2,865 2,773 2,861 180,700
2018/12/04 2,900 2,909 2,810 2,820 156,300
2018/12/03 2,853 2,886 2,821 2,873 141,100
2018/11/30 2,778 2,836 2,762 2,817 176,200
2018/11/29 2,805 2,819 2,750 2,752 134,200
2018/11/28 2,702 2,762 2,702 2,755 91,100
2018/11/27 2,720 2,743 2,692 2,696 99,200
2018/11/26 2,640 2,714 2,631 2,698 125,100
2018/11/22 2,605 2,662 2,601 2,661 172,900
2018/11/21 2,536 2,613 2,530 2,604 171,200
2018/11/20 2,615 2,615 2,553 2,567 148,000
2018/11/19 2,653 2,676 2,628 2,641 98,900
2018/11/16 2,714 2,732 2,641 2,647 104,700
2018/11/15 2,641 2,717 2,636 2,702 148,300
2018/11/14 2,658 2,671 2,629 2,650 215,600
2018/11/13 2,709 2,709 2,647 2,672 262,400
2018/11/12 2,756 2,809 2,744 2,750 129,000
2018/11/09 2,774 2,805 2,744 2,772 120,500
2018/11/08 2,843 2,848 2,756 2,767 220,000
2018/11/07 2,780 2,837 2,771 2,806 165,400
2018/11/06 2,799 2,826 2,775 2,781 300,300
2018/11/05 2,800 2,849 2,780 2,799 202,500
2018/11/02 2,743 2,835 2,708 2,816 289,900
2018/11/01 2,793 2,795 2,701 2,713 402,800
2018/10/31 2,830 2,852 2,757 2,807 342,800
2018/10/30 2,755 2,818 2,754 2,780 797,800
2018/10/29 2,962 2,985 2,861 2,868 214,100
2018/10/26 3,015 3,060 2,915 2,933 323,600
2018/10/25 3,030 3,060 3,000 3,010 340,700
2018/10/24 3,150 3,205 3,110 3,120 266,100
2018/10/23 3,300 3,300 3,160 3,180 665,000
2018/10/22 3,350 3,405 3,320 3,390 122,800
2018/10/19 3,320 3,375 3,315 3,370 81,900
2018/10/18 3,385 3,415 3,360 3,365 125,000
2018/10/17 3,365 3,405 3,360 3,385 124,300
2018/10/16 3,300 3,350 3,280 3,310 179,900
2018/10/15 3,395 3,395 3,305 3,310 145,300
2018/10/12 3,310 3,425 3,310 3,375 178,300
2018/10/11 3,315 3,370 3,280 3,305 326,000
2018/10/10 3,465 3,505 3,435 3,450 164,300
2018/10/09 3,510 3,555 3,465 3,465 312,400
2018/10/05 3,450 3,530 3,425 3,510 162,600
2018/10/04 3,620 3,640 3,485 3,500 199,900
2018/10/03 3,570 3,605 3,545 3,555 173,400
2018/10/02 3,630 3,675 3,565 3,570 265,800
2018/10/01 3,520 3,610 3,505 3,590 180,200
2018/09/28 3,500 3,550 3,495 3,520 159,500
2018/09/27 3,500 3,530 3,455 3,465 179,000
2018/09/26 3,500 3,580 3,480 3,570 210,700
2018/09/25 3,385 3,495 3,350 3,495 249,300
2018/09/21 3,370 3,425 3,350 3,415 210,100
2018/09/20 3,430 3,430 3,340 3,350 196,700
2018/09/19 3,450 3,450 3,375 3,415 168,800
2018/09/18 3,415 3,490 3,375 3,405 389,700
2018/09/14 3,440 3,450 3,365 3,375 235,900
2018/09/13 3,455 3,505 3,400 3,430 203,500
2018/09/12 3,460 3,485 3,435 3,445 152,200
2018/09/11 3,445 3,500 3,415 3,435 237,900
2018/09/10 3,385 3,445 3,365 3,430 132,100
2018/09/07 3,320 3,365 3,165 3,350 195,200
2018/09/06 3,470 3,490 3,355 3,370 228,800
2018/09/05 3,440 3,515 3,435 3,465 171,700
2018/09/04 3,420 3,445 3,380 3,435 126,800
2018/09/03 3,390 3,445 3,355 3,400 199,600
2018/08/31 3,380 3,470 3,380 3,420 290,900
2018/08/30 3,345 3,435 3,330 3,375 239,600
2018/08/29 3,225 3,320 3,225 3,300 269,200
2018/08/28 3,195 3,225 3,175 3,195 127,300
2018/08/27 3,185 3,220 3,165 3,175 205,300
2018/08/24 3,215 3,230 3,175 3,185 230,400
2018/08/23 3,205 3,245 3,175 3,185 175,600
2018/08/22 3,130 3,190 3,100 3,185 168,600
2018/08/21 3,085 3,125 3,070 3,120 143,000
2018/08/20 3,070 3,115 3,055 3,085 159,400
2018/08/17 3,080 3,150 3,055 3,080 288,900
2018/08/16 3,000 3,050 2,991 3,040 206,100
2018/08/15 3,005 3,055 2,998 3,010 210,200
2018/08/14 3,025 3,050 2,987 2,998 209,600
2018/08/13 3,025 3,045 2,975 3,000 193,600
2018/08/10 3,065 3,090 3,045 3,055 179,100
2018/08/09 3,035 3,085 3,005 3,080 150,900
2018/08/08 2,999 3,055 2,987 3,050 196,900
2018/08/07 3,000 3,055 2,978 2,991 386,900
2018/08/06 2,990 3,040 2,967 2,980 253,000
2018/08/03 3,045 3,050 2,965 2,980 233,200
2018/08/02 3,050 3,080 2,998 3,025 240,000
2018/08/01 3,090 3,100 3,015 3,030 274,300
2018/07/31 3,010 3,100 2,963 3,050 541,800
2018/07/30 2,981 3,040 2,905 2,940 222,100
2018/07/27 2,950 3,040 2,949 2,980 237,300
2018/07/26 2,897 2,950 2,885 2,948 252,200
2018/07/25 2,802 2,862 2,760 2,860 336,700
2018/07/24 2,798 2,801 2,752 2,761 75,600
2018/07/23 2,787 2,817 2,758 2,765 92,400
2018/07/20 2,781 2,807 2,777 2,803 133,700
2018/07/19 2,774 2,801 2,770 2,789 138,500
2018/07/18 2,750 2,790 2,741 2,771 138,000
2018/07/17 2,750 2,763 2,727 2,740 148,100
2018/07/13 2,676 2,726 2,661 2,721 158,500
2018/07/12 2,665 2,705 2,656 2,667 110,200
2018/07/11 2,650 2,659 2,620 2,643 81,900
2018/07/10 2,686 2,701 2,664 2,671 122,600
2018/07/09 2,609 2,681 2,602 2,680 98,000
2018/07/06 2,578 2,611 2,564 2,601 106,200
2018/07/05 2,607 2,632 2,570 2,578 145,300
2018/07/04 2,551 2,608 2,535 2,599 119,300
2018/07/03 2,607 2,630 2,562 2,575 163,200
2018/07/02 2,690 2,709 2,588 2,589 130,500
2018/06/29 2,628 2,689 2,575 2,682 222,200
2018/06/28 2,638 2,669 2,610 2,650 165,700
2018/06/27 2,552 2,661 2,552 2,650 245,800
2018/06/26 2,558 2,569 2,521 2,557 102,400
2018/06/25 2,639 2,639 2,554 2,578 123,600
2018/06/22 2,583 2,623 2,580 2,620 179,600
2018/06/21 2,620 2,646 2,596 2,596 171,700
2018/06/20 2,648 2,660 2,591 2,641 113,800
2018/06/19 2,680 2,717 2,612 2,630 173,400
2018/06/18 2,650 2,699 2,616 2,688 252,900
2018/06/15 2,586 2,624 2,573 2,616 236,200
2018/06/14 2,554 2,598 2,551 2,586 93,800
2018/06/13 2,610 2,621 2,583 2,586 73,600
2018/06/12 2,590 2,622 2,576 2,593 116,000
2018/06/11 2,609 2,627 2,598 2,599 111,500
2018/06/08 2,567 2,627 2,567 2,609 181,400
2018/06/07 2,594 2,602 2,567 2,581 93,400
2018/06/06 2,607 2,607 2,555 2,578 70,700
2018/06/05 2,610 2,620 2,597 2,611 78,500
2018/06/04 2,638 2,640 2,592 2,609 125,100
2018/06/01 2,575 2,607 2,551 2,595 225,200
2018/05/31 2,527 2,585 2,503 2,576 166,200
2018/05/30 2,520 2,565 2,512 2,528 127,500
2018/05/29 2,529 2,558 2,513 2,549 96,700
2018/05/28 2,508 2,561 2,495 2,547 76,900
2018/05/25 2,483 2,544 2,472 2,528 84,800
2018/05/24 2,540 2,577 2,519 2,533 201,600
2018/05/23 2,540 2,575 2,507 2,527 197,000
2018/05/22 2,536 2,549 2,504 2,546 149,400
2018/05/21 2,479 2,543 2,470 2,536 166,600
2018/05/18 2,492 2,492 2,436 2,450 109,200
2018/05/17 2,482 2,511 2,461 2,463 106,200
2018/05/16 2,409 2,503 2,409 2,494 204,200
2018/05/15 2,434 2,468 2,431 2,444 139,800
2018/05/14 2,446 2,491 2,442 2,484 101,000
2018/05/11 2,506 2,524 2,481 2,505 147,100
2018/05/10 2,524 2,541 2,513 2,532 142,300
2018/05/09 2,580 2,580 2,504 2,519 175,200
2018/05/08 2,615 2,625 2,555 2,563 152,500
2018/05/07 2,583 2,627 2,556 2,620 229,600
2018/05/02 2,544 2,635 2,544 2,611 541,100
2018/05/01 2,399 2,546 2,383 2,534 883,100
2018/04/27 2,210 2,227 2,187 2,211 140,500
2018/04/26 2,187 2,210 2,168 2,204 116,700
2018/04/25 2,178 2,194 2,160 2,178 155,700
2018/04/24 2,210 2,220 2,190 2,201 129,700
2018/04/23 2,200 2,213 2,176 2,182 88,600
2018/04/20 2,186 2,214 2,185 2,199 95,000
2018/04/19 2,236 2,239 2,186 2,200 142,500
2018/04/18 2,194 2,226 2,186 2,226 163,800
2018/04/17 2,185 2,207 2,161 2,180 80,100
2018/04/16 2,181 2,213 2,162 2,181 69,000
2018/04/13 2,188 2,201 2,148 2,178 87,800
2018/04/12 2,179 2,204 2,169 2,177 81,400
2018/04/11 2,258 2,258 2,170 2,189 154,100
2018/04/10 2,255 2,275 2,236 2,249 144,800
2018/04/09 2,245 2,259 2,222 2,255 105,100
2018/04/06 2,265 2,282 2,251 2,263 123,100
2018/04/05 2,260 2,278 2,233 2,271 80,200
2018/04/04 2,250 2,262 2,222 2,242 77,800
2018/04/03 2,216 2,254 2,205 2,238 68,500
2018/04/02 2,286 2,302 2,251 2,252 79,500
2018/03/30 2,241 2,257 2,196 2,247 123,100
2018/03/29 2,200 2,226 2,170 2,211 169,400
2018/03/28 2,138 2,201 2,138 2,186 239,900
2018/03/28 1 -> 1.50 分割
2018/03/27 3,325 3,380 3,295 3,375 105,400
2018/03/26 3,215 3,250 3,150 3,250 85,400
2018/03/23 3,335 3,350 3,255 3,260 106,800
2018/03/22 3,390 3,430 3,390 3,405 66,800
2018/03/20 3,340 3,370 3,285 3,365 120,200
2018/03/19 3,450 3,480 3,385 3,400 85,600
2018/03/16 3,505 3,515 3,450 3,500 149,600
2018/03/15 3,525 3,540 3,485 3,500 131,600
2018/03/14 3,495 3,530 3,490 3,500 145,100
2018/03/13 3,440 3,530 3,425 3,525 216,600
2018/03/12 3,455 3,455 3,420 3,440 197,000
2018/03/09 3,385 3,435 3,370 3,395 230,100
2018/03/08 3,520 3,520 3,360 3,385 244,900
2018/03/07 3,390 3,470 3,365 3,415 132,700
2018/03/06 3,355 3,415 3,350 3,390 99,100
2018/03/05 3,385 3,395 3,285 3,305 123,300
2018/03/02 3,385 3,420 3,370 3,385 133,100
2018/03/01 3,450 3,490 3,435 3,445 116,400
2018/02/28 3,490 3,505 3,470 3,470 140,800
2018/02/27 3,485 3,560 3,445 3,515 165,800
2018/02/26 3,470 3,480 3,420 3,450 97,900
2018/02/23 3,440 3,445 3,385 3,400 77,600
2018/02/22 3,485 3,505 3,410 3,440 90,000
2018/02/21 3,440 3,530 3,415 3,495 135,100
2018/02/20 3,380 3,430 3,370 3,420 113,600
2018/02/19 3,345 3,370 3,310 3,370 176,700
2018/02/16 3,340 3,360 3,290 3,305 97,800
2018/02/15 3,300 3,335 3,265 3,295 122,500
2018/02/14 3,370 3,400 3,250 3,270 174,200
2018/02/13 3,450 3,480 3,355 3,360 200,600
2018/02/09 3,310 3,410 3,280 3,405 199,100
2018/02/08 3,410 3,510 3,405 3,475 224,400
2018/02/07 3,470 3,515 3,395 3,395 232,500
2018/02/06 3,310 3,400 3,240 3,355 325,100
2018/02/05 3,600 3,630 3,545 3,590 179,900
2018/02/02 3,765 3,780 3,695 3,715 271,800
2018/02/01 3,750 3,750 3,630 3,715 416,700
2018/01/31 3,850 3,855 3,725 3,745 611,100
2018/01/30 3,850 4,135 3,770 3,975 680,900
2018/01/29 4,200 4,220 4,150 4,190 110,100
2018/01/26 4,200 4,235 4,170 4,180 115,800
2018/01/25 4,185 4,270 4,170 4,230 145,600
2018/01/24 4,170 4,260 4,165 4,205 188,900
2018/01/23 4,100 4,195 4,095 4,170 160,900
2018/01/22 4,050 4,075 4,005 4,075 95,200
2018/01/19 4,035 4,065 4,010 4,045 92,000
2018/01/18 4,110 4,125 4,015 4,015 112,200
2018/01/17 3,990 4,170 3,965 4,085 147,300
2018/01/16 4,015 4,040 3,995 4,020 108,500
2018/01/15 4,075 4,080 4,015 4,030 71,000
2018/01/12 4,025 4,090 3,985 4,055 178,100
2018/01/11 4,090 4,090 4,010 4,035 120,400
2018/01/10 4,195 4,195 4,105 4,105 127,200
2018/01/09 4,190 4,220 4,095 4,165 257,600
2018/01/05 4,050 4,200 3,975 4,190 310,000
2018/01/04 3,860 4,115 3,815 4,075 520,900

このページの先頭へ