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
2019/12/30 1,848 1,850 1,816 1,820 165,500
2019/12/27 1,861 1,878 1,855 1,864 111,700
2019/12/26 1,845 1,855 1,836 1,851 90,900
2019/12/25 1,896 1,896 1,843 1,847 112,400
2019/12/24 1,884 1,884 1,858 1,866 102,200
2019/12/23 1,938 1,942 1,884 1,885 99,500
2019/12/20 1,944 1,944 1,921 1,932 119,000
2019/12/19 1,957 1,969 1,939 1,960 90,200
2019/12/18 1,980 1,980 1,942 1,952 144,900
2019/12/17 1,969 1,975 1,950 1,965 151,800
2019/12/16 1,940 1,972 1,935 1,955 196,300
2019/12/13 1,877 1,925 1,852 1,920 396,500
2019/12/12 1,880 1,883 1,837 1,845 222,300
2019/12/11 1,931 1,931 1,883 1,888 153,700
2019/12/10 1,904 1,948 1,904 1,933 164,900
2019/12/09 1,902 1,915 1,891 1,904 98,200
2019/12/06 1,882 1,905 1,874 1,895 101,400
2019/12/05 1,890 1,890 1,865 1,880 106,300
2019/12/04 1,851 1,869 1,839 1,867 134,200
2019/12/03 1,887 1,887 1,865 1,873 94,900
2019/12/02 1,897 1,922 1,895 1,907 95,300
2019/11/29 1,915 1,922 1,881 1,889 153,800
2019/11/28 1,902 1,902 1,868 1,884 153,500
2019/11/27 1,897 1,919 1,887 1,912 137,600
2019/11/26 1,920 1,923 1,881 1,882 235,300
2019/11/25 1,916 1,925 1,891 1,913 209,000
2019/11/22 1,929 1,943 1,870 1,880 239,600
2019/11/21 1,930 1,949 1,895 1,926 91,900
2019/11/20 1,894 1,932 1,889 1,909 110,100
2019/11/19 1,912 1,919 1,889 1,900 127,300
2019/11/18 1,923 1,932 1,904 1,924 62,300
2019/11/15 1,908 1,931 1,892 1,919 70,300
2019/11/14 1,935 1,953 1,911 1,911 75,100
2019/11/13 1,979 1,987 1,926 1,941 162,000
2019/11/12 1,989 1,999 1,970 1,997 73,300
2019/11/11 1,982 2,037 1,969 1,982 188,300
2019/11/08 2,002 2,014 1,954 1,958 147,000
2019/11/07 1,965 2,011 1,965 1,991 147,800
2019/11/06 1,956 1,978 1,940 1,973 110,700
2019/11/05 1,953 1,999 1,950 1,964 167,400
2019/11/01 1,958 1,965 1,916 1,924 134,000
2019/10/31 1,971 1,988 1,950 1,969 187,600
2019/10/30 1,904 2,021 1,899 1,981 693,300
2019/10/29 1,888 1,891 1,877 1,882 136,400
2019/10/28 1,922 1,922 1,863 1,870 283,100
2019/10/25 1,888 1,925 1,888 1,922 230,900
2019/10/24 1,883 1,897 1,868 1,873 152,200
2019/10/23 1,853 1,870 1,845 1,867 157,500
2019/10/21 1,821 1,838 1,821 1,833 61,200
2019/10/18 1,824 1,859 1,815 1,820 109,300
2019/10/17 1,815 1,851 1,807 1,832 140,400
2019/10/16 1,816 1,845 1,799 1,807 144,000
2019/10/15 1,850 1,863 1,793 1,795 236,700
2019/10/11 1,837 1,845 1,812 1,820 112,300
2019/10/10 1,855 1,855 1,815 1,831 77,400
2019/10/09 1,829 1,845 1,812 1,841 77,400
2019/10/08 1,830 1,859 1,829 1,849 87,600
2019/10/07 1,821 1,837 1,813 1,821 78,900
2019/10/04 1,802 1,819 1,789 1,812 155,700
2019/10/03 1,810 1,829 1,799 1,819 127,600
2019/10/02 1,864 1,887 1,847 1,847 111,000
2019/10/01 1,834 1,887 1,830 1,885 156,200
2019/09/30 1,825 1,846 1,811 1,829 136,200
2019/09/27 1,880 1,880 1,813 1,832 306,100
2019/09/26 1,947 1,949 1,881 1,887 312,500
2019/09/25 1,850 2,114 1,847 1,940 731,400
2019/09/24 1,862 1,880 1,845 1,858 128,700
2019/09/20 1,883 1,883 1,854 1,872 165,700
2019/09/19 1,888 1,912 1,882 1,888 194,400
2019/09/18 1,864 1,896 1,853 1,869 218,800
2019/09/17 1,843 1,858 1,818 1,854 234,600
2019/09/13 1,836 1,839 1,813 1,827 329,000
2019/09/12 1,869 1,875 1,830 1,830 221,900
2019/09/11 1,828 1,868 1,804 1,866 249,600
2019/09/10 1,798 1,852 1,790 1,835 209,100
2019/09/09 1,792 1,800 1,780 1,798 106,600
2019/09/06 1,816 1,827 1,786 1,789 134,800
2019/09/05 1,774 1,824 1,773 1,806 163,600
2019/09/04 1,759 1,778 1,752 1,773 130,400
2019/09/03 1,751 1,776 1,736 1,770 131,800
2019/09/02 1,759 1,761 1,737 1,752 82,800
2019/08/30 1,740 1,769 1,735 1,764 127,400
2019/08/29 1,743 1,747 1,723 1,728 94,100
2019/08/28 1,740 1,741 1,710 1,731 110,900
2019/08/27 1,764 1,767 1,729 1,746 155,500
2019/08/26 1,752 1,767 1,735 1,739 167,800
2019/08/23 1,806 1,814 1,786 1,796 99,900
2019/08/22 1,823 1,824 1,782 1,796 156,700
2019/08/21 1,855 1,858 1,822 1,823 107,400
2019/08/20 1,866 1,875 1,844 1,875 68,600
2019/08/19 1,851 1,863 1,845 1,859 107,800
2019/08/16 1,819 1,842 1,807 1,825 135,900
2019/08/15 1,794 1,826 1,788 1,815 145,500
2019/08/14 1,857 1,859 1,829 1,834 114,600
2019/08/13 1,838 1,853 1,811 1,839 150,100
2019/08/09 1,899 1,908 1,870 1,871 83,700
2019/08/08 1,865 1,902 1,860 1,891 123,300
2019/08/07 1,856 1,874 1,827 1,868 125,000
2019/08/06 1,796 1,864 1,761 1,864 194,300
2019/08/05 1,906 1,912 1,842 1,878 191,500
2019/08/02 1,964 1,970 1,905 1,921 236,700
2019/08/01 2,014 2,016 1,969 2,001 190,100
2019/07/31 2,065 2,098 1,995 2,014 574,800
2019/07/30 1,955 2,067 1,955 2,056 973,700
2019/07/29 1,967 1,991 1,943 1,955 240,800
2019/07/26 1,940 1,958 1,931 1,958 173,000
2019/07/25 1,940 1,948 1,923 1,940 185,900
2019/07/24 1,917 1,923 1,901 1,913 127,600
2019/07/23 1,882 1,909 1,867 1,903 108,700
2019/07/22 1,900 1,903 1,877 1,879 143,400
2019/07/19 1,861 1,927 1,840 1,907 253,300
2019/07/18 1,890 1,893 1,841 1,850 302,400
2019/07/17 1,920 1,920 1,887 1,902 235,200
2019/07/16 1,935 1,948 1,910 1,920 190,500
2019/07/12 1,991 1,993 1,941 1,941 211,700
2019/07/11 1,974 1,983 1,960 1,978 163,600
2019/07/10 1,963 1,974 1,938 1,970 219,200
2019/07/09 2,001 2,002 1,953 1,964 203,300
2019/07/08 2,032 2,048 2,000 2,001 126,200
2019/07/05 2,027 2,036 2,010 2,036 141,200
2019/07/04 2,010 2,025 1,996 2,022 195,100
2019/07/03 2,034 2,051 2,002 2,013 193,100
2019/07/02 1,999 2,042 1,997 2,022 273,500
2019/07/01 1,931 1,981 1,917 1,979 295,100
2019/06/28 1,912 1,918 1,895 1,902 215,700
2019/06/27 1,917 1,932 1,913 1,927 176,100
2019/06/26 1,937 1,937 1,911 1,917 133,900
2019/06/25 1,989 1,989 1,937 1,940 197,100
2019/06/24 1,976 1,993 1,961 1,982 177,200
2019/06/21 1,989 2,004 1,968 1,974 251,800
2019/06/20 2,007 2,010 1,981 2,006 166,000
2019/06/19 1,962 2,008 1,957 2,006 237,300
2019/06/18 2,000 2,003 1,944 1,952 259,700
2019/06/17 2,030 2,036 1,982 1,989 190,600
2019/06/14 2,022 2,040 2,006 2,032 163,100
2019/06/13 2,059 2,064 2,004 2,022 196,100
2019/06/12 2,116 2,121 2,060 2,070 330,200
2019/06/11 2,101 2,113 2,092 2,105 185,200
2019/06/10 2,091 2,102 2,078 2,094 228,500
2019/06/07 2,070 2,078 2,046 2,058 118,300
2019/06/06 2,058 2,086 2,055 2,064 140,000
2019/06/05 2,050 2,062 2,028 2,058 231,700
2019/06/04 2,029 2,042 2,002 2,015 206,500
2019/06/03 2,020 2,048 2,015 2,020 210,700
2019/05/31 2,059 2,087 2,048 2,053 199,300
2019/05/30 2,053 2,082 2,036 2,068 217,800
2019/05/29 2,081 2,096 2,060 2,072 402,500
2019/05/28 2,104 2,125 2,089 2,105 266,600
2019/05/27 2,106 2,126 2,083 2,116 132,100
2019/05/24 2,100 2,111 2,056 2,106 283,300
2019/05/23 2,139 2,149 2,100 2,109 307,300
2019/05/22 2,173 2,186 2,163 2,164 278,300
2019/05/21 2,187 2,201 2,170 2,184 132,500
2019/05/20 2,228 2,245 2,182 2,187 206,300
2019/05/17 2,201 2,245 2,189 2,209 337,200
2019/05/16 2,200 2,200 2,166 2,174 241,900
2019/05/15 2,212 2,218 2,171 2,203 218,600
2019/05/14 2,150 2,216 2,132 2,214 222,600
2019/05/13 2,222 2,229 2,180 2,209 154,600
2019/05/10 2,204 2,276 2,195 2,232 256,100
2019/05/09 2,277 2,277 2,210 2,214 360,100
2019/05/08 2,410 2,415 2,274 2,291 690,000
2019/05/07 2,493 2,599 2,440 2,442 762,800
2019/04/26 2,455 2,466 2,409 2,420 353,600
2019/04/25 2,485 2,501 2,465 2,475 246,600
2019/04/24 2,462 2,522 2,459 2,464 305,900
2019/04/23 2,413 2,493 2,413 2,461 224,100
2019/04/22 2,453 2,454 2,386 2,435 494,600
2019/04/19 2,482 2,504 2,453 2,477 298,800
2019/04/18 2,593 2,598 2,516 2,528 206,200
2019/04/17 2,571 2,605 2,560 2,582 235,400
2019/04/16 2,538 2,582 2,515 2,570 196,800
2019/04/15 2,528 2,577 2,520 2,568 217,200
2019/04/12 2,544 2,544 2,442 2,498 399,700
2019/04/11 2,598 2,612 2,541 2,551 245,800
2019/04/10 2,574 2,678 2,555 2,619 686,600
2019/04/09 2,566 2,595 2,562 2,592 160,900
2019/04/08 2,570 2,594 2,556 2,566 209,200
2019/04/05 2,597 2,598 2,542 2,545 218,900
2019/04/04 2,554 2,589 2,527 2,578 301,700
2019/04/03 2,485 2,597 2,474 2,552 448,600
2019/04/02 2,553 2,556 2,462 2,470 338,800
2019/04/01 2,515 2,556 2,496 2,542 350,100
2019/03/29 2,438 2,465 2,413 2,451 304,200
2019/03/28 2,507 2,527 2,440 2,447 435,600
2019/03/27 2,519 2,547 2,488 2,533 339,500
2019/03/26 2,554 2,597 2,507 2,520 693,800
2019/03/25 2,553 2,619 2,496 2,515 1,366,000
2019/03/22 2,662 2,750 2,457 2,473 3,183,400
2019/03/20 2,901 2,958 2,889 2,957 103,700
2019/03/19 2,877 2,928 2,850 2,918 111,100
2019/03/18 2,886 2,905 2,859 2,877 137,100
2019/03/15 2,848 2,888 2,832 2,853 196,300
2019/03/14 2,925 2,926 2,842 2,847 161,200
2019/03/13 2,921 2,930 2,879 2,899 90,100
2019/03/12 2,910 2,982 2,895 2,927 130,000
2019/03/11 2,872 2,913 2,848 2,882 93,700
2019/03/08 2,875 2,881 2,804 2,847 254,100
2019/03/07 2,989 2,989 2,918 2,933 195,800
2019/03/06 2,998 3,015 2,950 3,010 269,600
2019/03/05 3,100 3,125 3,005 3,010 183,400
2019/03/04 3,105 3,160 3,065 3,140 166,700
2019/03/01 3,055 3,085 2,999 3,050 156,300
2019/02/28 3,120 3,125 3,055 3,060 179,800
2019/02/27 3,130 3,135 3,105 3,125 89,900
2019/02/26 3,150 3,160 3,100 3,105 84,400
2019/02/25 3,150 3,160 3,125 3,145 110,300
2019/02/22 3,100 3,140 3,075 3,135 96,600
2019/02/21 3,120 3,160 3,090 3,095 131,800
2019/02/20 3,145 3,145 3,100 3,125 132,800
2019/02/19 3,120 3,140 3,100 3,135 188,800
2019/02/18 3,095 3,130 3,055 3,080 183,200
2019/02/15 2,968 3,035 2,963 3,025 191,400
2019/02/14 2,963 2,988 2,938 2,956 195,300
2019/02/13 2,871 2,985 2,861 2,980 468,900
2019/02/12 2,766 2,830 2,766 2,808 110,100
2019/02/08 2,762 2,788 2,715 2,735 332,800
2019/02/07 2,776 2,809 2,756 2,802 101,300
2019/02/06 2,808 2,811 2,755 2,782 165,800
2019/02/05 2,806 2,845 2,804 2,808 151,000
2019/02/04 2,794 2,856 2,784 2,818 239,300
2019/02/01 2,732 2,788 2,715 2,764 201,900
2019/01/31 2,680 2,765 2,674 2,752 346,600
2019/01/30 2,684 2,815 2,662 2,667 677,500
2019/01/29 2,497 2,594 2,479 2,594 304,400
2019/01/28 2,484 2,506 2,463 2,472 96,400
2019/01/25 2,441 2,488 2,426 2,483 125,000
2019/01/24 2,458 2,467 2,428 2,430 74,200
2019/01/23 2,418 2,477 2,407 2,461 100,600
2019/01/22 2,451 2,478 2,422 2,468 162,100
2019/01/21 2,471 2,471 2,412 2,420 91,900
2019/01/18 2,460 2,484 2,434 2,450 86,200
2019/01/17 2,478 2,488 2,453 2,466 80,700
2019/01/16 2,415 2,469 2,406 2,442 109,700
2019/01/15 2,372 2,435 2,361 2,407 119,200
2019/01/11 2,403 2,445 2,380 2,384 92,600
2019/01/10 2,425 2,434 2,365 2,376 88,400
2019/01/09 2,454 2,504 2,454 2,459 110,300
2019/01/08 2,448 2,481 2,433 2,436 105,700
2019/01/07 2,398 2,461 2,392 2,434 135,600
2019/01/04 2,278 2,337 2,262 2,323 139,600

このページの先頭へ