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
2020/12/30 1,278 1,278 1,255 1,261 99,400
2020/12/29 1,237 1,292 1,237 1,287 151,600
2020/12/28 1,264 1,278 1,220 1,233 154,100
2020/12/25 1,270 1,276 1,245 1,264 110,200
2020/12/24 1,265 1,281 1,251 1,256 82,700
2020/12/23 1,264 1,267 1,242 1,265 99,900
2020/12/22 1,268 1,271 1,250 1,260 121,400
2020/12/21 1,275 1,279 1,258 1,276 95,700
2020/12/18 1,253 1,277 1,249 1,275 109,900
2020/12/17 1,263 1,267 1,242 1,263 99,400
2020/12/16 1,279 1,279 1,250 1,259 77,500
2020/12/15 1,273 1,298 1,261 1,279 147,000
2020/12/14 1,245 1,274 1,245 1,273 119,300
2020/12/11 1,254 1,261 1,242 1,249 126,700
2020/12/10 1,268 1,280 1,252 1,266 123,400
2020/12/09 1,264 1,293 1,260 1,280 118,700
2020/12/08 1,236 1,272 1,224 1,269 122,900
2020/12/07 1,282 1,293 1,242 1,242 164,200
2020/12/04 1,307 1,307 1,295 1,304 117,100
2020/12/03 1,303 1,309 1,287 1,300 125,100
2020/12/02 1,302 1,323 1,291 1,297 176,600
2020/12/01 1,285 1,319 1,285 1,299 189,900
2020/11/30 1,344 1,357 1,296 1,296 158,100
2020/11/27 1,320 1,350 1,318 1,333 143,800
2020/11/26 1,320 1,336 1,306 1,328 80,800
2020/11/25 1,361 1,366 1,321 1,323 110,700
2020/11/24 1,349 1,362 1,329 1,331 116,300
2020/11/20 1,268 1,324 1,264 1,320 188,600
2020/11/19 1,272 1,276 1,258 1,268 94,600
2020/11/18 1,270 1,297 1,245 1,280 105,500
2020/11/17 1,294 1,299 1,270 1,270 109,000
2020/11/16 1,240 1,292 1,237 1,286 174,900
2020/11/13 1,277 1,277 1,228 1,235 121,400
2020/11/12 1,295 1,304 1,281 1,292 115,300
2020/11/11 1,320 1,326 1,300 1,312 140,500
2020/11/10 1,286 1,317 1,282 1,300 223,300
2020/11/09 1,286 1,287 1,255 1,263 122,000
2020/11/06 1,263 1,282 1,248 1,271 152,600
2020/11/05 1,216 1,264 1,196 1,263 243,900
2020/11/04 1,227 1,249 1,213 1,214 152,600
2020/11/02 1,153 1,206 1,152 1,197 132,900
2020/10/30 1,217 1,217 1,135 1,141 152,300
2020/10/29 1,210 1,223 1,160 1,207 249,000
2020/10/28 1,258 1,278 1,246 1,270 153,200
2020/10/27 1,240 1,260 1,208 1,260 119,400
2020/10/26 1,298 1,303 1,238 1,242 219,000
2020/10/23 1,267 1,275 1,243 1,269 138,600
2020/10/22 1,240 1,253 1,225 1,245 225,100
2020/10/21 1,205 1,233 1,205 1,229 80,000
2020/10/20 1,227 1,227 1,190 1,192 131,000
2020/10/19 1,200 1,229 1,200 1,225 58,200
2020/10/16 1,216 1,216 1,187 1,189 77,000
2020/10/15 1,210 1,226 1,194 1,203 108,100
2020/10/14 1,241 1,241 1,197 1,207 109,000
2020/10/13 1,221 1,245 1,210 1,241 113,000
2020/10/12 1,225 1,243 1,201 1,213 109,700
2020/10/09 1,213 1,226 1,197 1,223 133,100
2020/10/08 1,239 1,240 1,198 1,199 203,600
2020/10/07 1,210 1,228 1,194 1,220 190,500
2020/10/06 1,185 1,221 1,176 1,210 229,200
2020/10/05 1,136 1,184 1,136 1,176 317,300
2020/10/02 1,142 1,165 1,112 1,122 229,400
2020/09/30 1,140 1,158 1,124 1,125 163,400
2020/09/29 1,150 1,155 1,140 1,143 155,200
2020/09/28 1,140 1,159 1,137 1,151 191,200
2020/09/25 1,102 1,131 1,102 1,130 154,900
2020/09/24 1,130 1,135 1,087 1,091 165,000
2020/09/23 1,137 1,147 1,121 1,138 118,000
2020/09/18 1,153 1,175 1,139 1,147 183,700
2020/09/17 1,140 1,160 1,136 1,147 122,600
2020/09/16 1,150 1,158 1,139 1,140 128,400
2020/09/15 1,150 1,159 1,134 1,148 96,800
2020/09/14 1,167 1,174 1,149 1,151 101,000
2020/09/11 1,156 1,162 1,143 1,161 107,000
2020/09/10 1,162 1,162 1,148 1,150 83,700
2020/09/09 1,141 1,154 1,133 1,149 124,800
2020/09/08 1,140 1,169 1,138 1,159 116,700
2020/09/07 1,125 1,149 1,125 1,140 93,300
2020/09/04 1,111 1,126 1,105 1,125 59,600
2020/09/03 1,123 1,146 1,118 1,141 125,200
2020/09/02 1,120 1,120 1,096 1,102 93,900
2020/09/01 1,110 1,125 1,103 1,123 85,900
2020/08/31 1,100 1,131 1,100 1,111 83,600
2020/08/28 1,111 1,145 1,089 1,105 124,900
2020/08/27 1,128 1,130 1,115 1,119 37,300
2020/08/26 1,138 1,138 1,125 1,138 70,200
2020/08/25 1,158 1,160 1,137 1,146 84,200
2020/08/24 1,141 1,147 1,125 1,130 57,100
2020/08/21 1,150 1,166 1,134 1,149 70,200
2020/08/20 1,138 1,153 1,134 1,144 49,800
2020/08/19 1,140 1,156 1,130 1,148 41,100
2020/08/18 1,151 1,158 1,143 1,147 62,700
2020/08/17 1,156 1,159 1,142 1,156 73,400
2020/08/14 1,186 1,186 1,158 1,169 83,200
2020/08/13 1,198 1,205 1,174 1,178 116,300
2020/08/12 1,169 1,178 1,153 1,176 104,500
2020/08/11 1,119 1,177 1,119 1,169 117,800
2020/08/07 1,124 1,156 1,116 1,118 141,100
2020/08/06 1,117 1,129 1,109 1,129 61,800
2020/08/05 1,093 1,128 1,080 1,125 94,500
2020/08/04 1,083 1,111 1,081 1,095 84,600
2020/08/03 1,048 1,080 1,045 1,068 93,800
2020/07/31 1,100 1,102 1,032 1,035 126,000
2020/07/30 1,023 1,098 1,017 1,097 252,200
2020/07/29 1,134 1,137 1,083 1,097 238,100
2020/07/28 1,178 1,188 1,152 1,156 75,400
2020/07/27 1,175 1,179 1,160 1,178 185,000
2020/07/22 1,218 1,218 1,179 1,179 93,300
2020/07/21 1,202 1,217 1,197 1,209 98,000
2020/07/20 1,211 1,213 1,183 1,202 55,800
2020/07/17 1,234 1,240 1,206 1,211 56,600
2020/07/16 1,260 1,287 1,220 1,230 138,400
2020/07/15 1,199 1,250 1,199 1,243 181,500
2020/07/14 1,177 1,177 1,157 1,177 79,500
2020/07/13 1,135 1,188 1,135 1,185 155,800
2020/07/10 1,157 1,157 1,117 1,121 94,800
2020/07/09 1,168 1,172 1,152 1,156 75,300
2020/07/08 1,170 1,187 1,153 1,161 83,800
2020/07/07 1,184 1,185 1,151 1,171 113,900
2020/07/06 1,164 1,182 1,154 1,182 83,900
2020/07/03 1,183 1,189 1,138 1,164 125,000
2020/07/02 1,203 1,203 1,170 1,170 120,800
2020/07/01 1,219 1,230 1,186 1,192 104,800
2020/06/30 1,221 1,258 1,213 1,213 115,500
2020/06/29 1,213 1,222 1,184 1,195 120,100
2020/06/26 1,231 1,239 1,208 1,238 79,700
2020/06/25 1,220 1,229 1,200 1,228 125,400
2020/06/24 1,258 1,263 1,230 1,235 78,700
2020/06/23 1,256 1,273 1,243 1,258 113,900
2020/06/22 1,273 1,280 1,255 1,255 84,900
2020/06/19 1,293 1,296 1,272 1,289 141,800
2020/06/18 1,298 1,299 1,263 1,291 74,800
2020/06/17 1,310 1,310 1,275 1,289 71,900
2020/06/16 1,263 1,312 1,262 1,310 106,600
2020/06/15 1,254 1,258 1,221 1,221 110,500
2020/06/12 1,223 1,268 1,212 1,256 134,400
2020/06/11 1,363 1,363 1,282 1,283 123,200
2020/06/10 1,370 1,376 1,351 1,360 96,200
2020/06/09 1,373 1,390 1,344 1,362 106,700
2020/06/08 1,343 1,370 1,339 1,366 104,600
2020/06/05 1,330 1,330 1,310 1,322 95,500
2020/06/04 1,389 1,389 1,330 1,335 166,700
2020/06/03 1,367 1,389 1,359 1,370 130,700
2020/06/02 1,333 1,374 1,325 1,357 115,900
2020/06/01 1,351 1,357 1,324 1,341 94,900
2020/05/29 1,359 1,367 1,321 1,364 248,900
2020/05/28 1,345 1,372 1,331 1,362 159,300
2020/05/27 1,340 1,344 1,313 1,341 89,700
2020/05/26 1,317 1,333 1,312 1,331 124,600
2020/05/25 1,309 1,311 1,287 1,311 93,700
2020/05/22 1,311 1,311 1,267 1,273 90,200
2020/05/21 1,318 1,318 1,292 1,304 127,300
2020/05/20 1,316 1,321 1,290 1,309 103,100
2020/05/19 1,319 1,321 1,281 1,316 139,300
2020/05/18 1,282 1,291 1,267 1,274 85,600
2020/05/15 1,259 1,281 1,246 1,266 112,800
2020/05/14 1,310 1,318 1,257 1,257 154,700
2020/05/13 1,296 1,348 1,286 1,324 265,900
2020/05/12 1,330 1,337 1,286 1,314 320,800
2020/05/11 1,265 1,336 1,253 1,332 383,900
2020/05/08 1,197 1,250 1,196 1,245 369,800
2020/05/07 1,173 1,190 1,152 1,187 310,600
2020/05/01 1,130 1,202 1,113 1,173 400,200
2020/04/30 1,200 1,248 1,150 1,150 509,700
2020/04/28 1,070 1,076 1,038 1,070 124,400
2020/04/27 1,039 1,071 1,024 1,068 108,000
2020/04/24 1,059 1,063 1,022 1,038 128,500
2020/04/23 1,019 1,056 1,019 1,055 85,100
2020/04/22 1,002 1,023 988 1,019 122,300
2020/04/21 1,062 1,062 1,014 1,032 100,700
2020/04/20 1,075 1,084 1,064 1,071 102,100
2020/04/17 1,095 1,108 1,077 1,085 90,000
2020/04/16 1,055 1,076 1,039 1,075 93,500
2020/04/15 1,088 1,088 1,041 1,051 136,100
2020/04/14 1,058 1,083 1,042 1,083 122,200
2020/04/13 1,075 1,077 1,042 1,046 114,300
2020/04/10 1,093 1,093 1,045 1,084 83,700
2020/04/09 1,079 1,086 1,058 1,081 106,300
2020/04/08 1,064 1,074 1,025 1,062 137,100
2020/04/07 1,029 1,071 1,014 1,062 168,400
2020/04/06 960 1,029 954 1,018 168,400
2020/04/03 991 1,014 966 975 141,200
2020/04/02 975 1,016 964 1,007 182,200
2020/04/01 1,020 1,052 1,002 1,013 259,100
2020/03/31 1,100 1,103 1,047 1,057 229,700
2020/03/30 1,088 1,120 1,027 1,117 366,900
2020/03/27 1,103 1,188 1,091 1,126 957,700
2020/03/26 1,007 1,148 978 1,045 758,700
2020/03/25 1,004 1,034 961 1,021 474,800
2020/03/24 922 937 888 914 800,800
2020/03/23 797 923 797 923 709,300
2020/03/19 830 848 735 773 575,000
2020/03/18 876 898 830 831 497,500
2020/03/17 870 900 856 880 638,500
2020/03/16 961 982 915 922 372,400
2020/03/13 980 982 924 946 492,100
2020/03/12 1,066 1,100 1,023 1,040 278,300
2020/03/11 1,104 1,132 1,095 1,096 273,600
2020/03/10 1,051 1,103 1,022 1,094 327,400
2020/03/09 1,127 1,162 1,087 1,107 331,000
2020/03/06 1,219 1,228 1,181 1,187 303,600
2020/03/05 1,282 1,282 1,249 1,255 140,700
2020/03/04 1,213 1,275 1,208 1,261 243,700
2020/03/03 1,311 1,321 1,239 1,243 351,800
2020/03/02 1,250 1,314 1,243 1,285 391,700
2020/02/28 1,279 1,309 1,254 1,261 254,300
2020/02/27 1,370 1,380 1,327 1,339 261,000
2020/02/26 1,354 1,380 1,346 1,373 267,600
2020/02/25 1,400 1,420 1,391 1,402 320,600
2020/02/21 1,466 1,489 1,466 1,474 148,400
2020/02/20 1,486 1,498 1,456 1,460 170,600
2020/02/19 1,487 1,501 1,469 1,480 147,900
2020/02/18 1,459 1,467 1,442 1,462 186,000
2020/02/17 1,478 1,497 1,462 1,477 184,000
2020/02/14 1,544 1,546 1,500 1,508 182,600
2020/02/13 1,570 1,578 1,551 1,551 126,800
2020/02/12 1,574 1,584 1,556 1,569 115,800
2020/02/10 1,548 1,576 1,547 1,564 128,400
2020/02/07 1,585 1,593 1,567 1,584 125,800
2020/02/06 1,584 1,591 1,569 1,576 166,200
2020/02/05 1,530 1,573 1,527 1,554 189,500
2020/02/04 1,456 1,519 1,447 1,518 217,000
2020/02/03 1,411 1,507 1,408 1,475 302,100
2020/01/31 1,400 1,511 1,393 1,488 717,100
2020/01/30 1,524 1,524 1,400 1,402 1,320,100
2020/01/29 1,680 1,694 1,646 1,657 173,600
2020/01/28 1,631 1,654 1,628 1,649 127,300
2020/01/27 1,674 1,674 1,642 1,657 190,700
2020/01/24 1,731 1,731 1,696 1,700 215,900
2020/01/23 1,761 1,761 1,717 1,731 174,100
2020/01/22 1,762 1,784 1,758 1,773 138,400
2020/01/21 1,754 1,768 1,746 1,755 114,800
2020/01/20 1,745 1,756 1,738 1,745 92,500
2020/01/17 1,735 1,748 1,729 1,737 104,800
2020/01/16 1,743 1,754 1,735 1,737 142,200
2020/01/15 1,734 1,738 1,718 1,730 118,200
2020/01/14 1,747 1,756 1,724 1,731 172,500
2020/01/10 1,779 1,779 1,725 1,748 196,800
2020/01/09 1,767 1,777 1,759 1,765 111,700
2020/01/08 1,750 1,758 1,698 1,739 244,100
2020/01/07 1,754 1,788 1,748 1,783 168,000
2020/01/06 1,780 1,782 1,758 1,759 230,300

このページの先頭へ