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 |
---|---|---|---|---|---|
2022/12/30 | 829 | 833 | 826 | 827 | 63,200 |
2022/12/29 | 817 | 830 | 814 | 830 | 88,400 |
2022/12/28 | 808 | 821 | 808 | 820 | 166,100 |
2022/12/27 | 810 | 814 | 808 | 812 | 68,900 |
2022/12/26 | 813 | 815 | 806 | 809 | 93,200 |
2022/12/23 | 822 | 822 | 807 | 811 | 160,600 |
2022/12/22 | 809 | 818 | 803 | 818 | 136,800 |
2022/12/21 | 815 | 819 | 800 | 802 | 192,300 |
2022/12/20 | 836 | 840 | 812 | 815 | 328,200 |
2022/12/19 | 835 | 840 | 835 | 836 | 96,400 |
2022/12/16 | 839 | 841 | 835 | 835 | 104,600 |
2022/12/15 | 844 | 846 | 842 | 842 | 48,700 |
2022/12/14 | 845 | 848 | 842 | 847 | 76,800 |
2022/12/13 | 840 | 845 | 840 | 842 | 67,000 |
2022/12/12 | 842 | 844 | 838 | 838 | 65,000 |
2022/12/09 | 840 | 847 | 840 | 844 | 87,400 |
2022/12/08 | 851 | 851 | 836 | 844 | 111,600 |
2022/12/07 | 840 | 858 | 840 | 850 | 114,300 |
2022/12/06 | 837 | 843 | 833 | 841 | 102,900 |
2022/12/05 | 851 | 851 | 836 | 842 | 214,700 |
2022/12/02 | 853 | 855 | 841 | 851 | 195,500 |
2022/12/01 | 870 | 870 | 857 | 858 | 79,400 |
2022/11/30 | 874 | 874 | 859 | 861 | 118,700 |
2022/11/29 | 877 | 877 | 871 | 874 | 54,000 |
2022/11/28 | 882 | 883 | 875 | 882 | 79,900 |
2022/11/25 | 888 | 888 | 879 | 880 | 78,600 |
2022/11/24 | 888 | 888 | 880 | 883 | 82,200 |
2022/11/22 | 877 | 886 | 877 | 885 | 72,500 |
2022/11/21 | 871 | 877 | 870 | 875 | 53,200 |
2022/11/18 | 871 | 874 | 868 | 871 | 74,400 |
2022/11/17 | 855 | 867 | 854 | 864 | 72,300 |
2022/11/16 | 851 | 858 | 850 | 858 | 77,300 |
2022/11/15 | 850 | 854 | 845 | 851 | 125,400 |
2022/11/14 | 856 | 856 | 851 | 851 | 86,800 |
2022/11/11 | 863 | 864 | 854 | 854 | 82,800 |
2022/11/10 | 856 | 857 | 853 | 853 | 79,500 |
2022/11/09 | 866 | 869 | 858 | 860 | 68,200 |
2022/11/08 | 863 | 866 | 858 | 862 | 85,200 |
2022/11/07 | 858 | 861 | 851 | 858 | 90,200 |
2022/11/04 | 862 | 863 | 853 | 854 | 155,200 |
2022/11/02 | 868 | 871 | 862 | 867 | 201,000 |
2022/11/01 | 879 | 883 | 866 | 870 | 88,000 |
2022/10/31 | 872 | 888 | 872 | 876 | 96,500 |
2022/10/28 | 885 | 887 | 865 | 869 | 378,200 |
2022/10/27 | 891 | 893 | 888 | 890 | 84,800 |
2022/10/26 | 900 | 902 | 890 | 895 | 87,500 |
2022/10/25 | 901 | 906 | 890 | 897 | 111,900 |
2022/10/24 | 912 | 916 | 904 | 908 | 98,900 |
2022/10/21 | 904 | 905 | 899 | 901 | 33,700 |
2022/10/20 | 910 | 910 | 903 | 904 | 51,600 |
2022/10/19 | 905 | 916 | 905 | 916 | 49,800 |
2022/10/18 | 906 | 911 | 903 | 905 | 60,100 |
2022/10/17 | 902 | 911 | 902 | 903 | 38,200 |
2022/10/14 | 918 | 918 | 906 | 910 | 86,300 |
2022/10/13 | 900 | 907 | 894 | 907 | 80,700 |
2022/10/12 | 900 | 904 | 896 | 901 | 77,300 |
2022/10/11 | 903 | 908 | 900 | 901 | 67,300 |
2022/10/07 | 905 | 920 | 905 | 916 | 51,300 |
2022/10/06 | 909 | 920 | 909 | 913 | 63,400 |
2022/10/05 | 923 | 923 | 906 | 907 | 78,500 |
2022/10/04 | 910 | 917 | 905 | 917 | 57,200 |
2022/10/03 | 889 | 899 | 886 | 897 | 63,500 |
2022/09/30 | 904 | 907 | 890 | 891 | 64,800 |
2022/09/29 | 906 | 913 | 901 | 911 | 60,200 |
2022/09/28 | 898 | 905 | 891 | 904 | 92,300 |
2022/09/27 | 900 | 907 | 895 | 898 | 67,500 |
2022/09/26 | 907 | 910 | 898 | 898 | 96,300 |
2022/09/22 | 911 | 918 | 908 | 917 | 62,800 |
2022/09/21 | 919 | 920 | 909 | 917 | 44,300 |
2022/09/20 | 920 | 926 | 917 | 920 | 44,900 |
2022/09/16 | 918 | 923 | 916 | 918 | 39,200 |
2022/09/15 | 921 | 924 | 917 | 920 | 58,500 |
2022/09/14 | 928 | 928 | 916 | 917 | 94,700 |
2022/09/13 | 940 | 940 | 931 | 940 | 56,300 |
2022/09/12 | 928 | 940 | 928 | 940 | 51,300 |
2022/09/09 | 920 | 936 | 919 | 927 | 80,900 |
2022/09/08 | 916 | 932 | 916 | 931 | 73,300 |
2022/09/07 | 915 | 917 | 906 | 908 | 60,000 |
2022/09/06 | 918 | 926 | 911 | 917 | 76,200 |
2022/09/05 | 919 | 920 | 913 | 916 | 78,400 |
2022/09/02 | 935 | 935 | 920 | 922 | 52,900 |
2022/09/01 | 942 | 945 | 928 | 928 | 79,400 |
2022/08/31 | 944 | 955 | 940 | 955 | 82,800 |
2022/08/30 | 939 | 953 | 937 | 950 | 58,800 |
2022/08/29 | 931 | 940 | 927 | 936 | 85,300 |
2022/08/26 | 946 | 953 | 944 | 946 | 50,700 |
2022/08/25 | 938 | 945 | 937 | 940 | 69,300 |
2022/08/24 | 935 | 940 | 933 | 937 | 50,300 |
2022/08/23 | 938 | 942 | 930 | 937 | 45,200 |
2022/08/22 | 937 | 946 | 931 | 938 | 53,600 |
2022/08/19 | 945 | 948 | 940 | 942 | 56,900 |
2022/08/18 | 940 | 945 | 936 | 936 | 56,500 |
2022/08/17 | 945 | 956 | 940 | 946 | 93,500 |
2022/08/16 | 932 | 946 | 929 | 937 | 54,300 |
2022/08/15 | 944 | 944 | 930 | 930 | 34,100 |
2022/08/12 | 939 | 950 | 935 | 941 | 47,800 |
2022/08/10 | 947 | 948 | 937 | 940 | 52,600 |
2022/08/09 | 949 | 949 | 933 | 934 | 54,000 |
2022/08/08 | 956 | 956 | 944 | 944 | 56,000 |
2022/08/05 | 938 | 955 | 938 | 954 | 92,300 |
2022/08/04 | 926 | 941 | 926 | 938 | 70,800 |
2022/08/03 | 923 | 930 | 921 | 924 | 112,100 |
2022/08/02 | 930 | 935 | 918 | 922 | 128,700 |
2022/08/01 | 927 | 940 | 919 | 930 | 109,200 |
2022/07/29 | 941 | 941 | 918 | 923 | 198,300 |
2022/07/28 | 948 | 957 | 940 | 956 | 72,600 |
2022/07/27 | 965 | 965 | 945 | 945 | 35,000 |
2022/07/26 | 961 | 970 | 957 | 961 | 63,100 |
2022/07/25 | 975 | 975 | 957 | 957 | 79,700 |
2022/07/22 | 958 | 960 | 950 | 960 | 49,800 |
2022/07/21 | 943 | 960 | 943 | 960 | 37,300 |
2022/07/20 | 949 | 954 | 941 | 949 | 70,500 |
2022/07/19 | 942 | 943 | 934 | 938 | 26,200 |
2022/07/15 | 937 | 941 | 929 | 934 | 32,100 |
2022/07/14 | 929 | 939 | 925 | 932 | 33,200 |
2022/07/13 | 923 | 933 | 921 | 933 | 36,700 |
2022/07/12 | 930 | 931 | 915 | 915 | 65,500 |
2022/07/11 | 933 | 947 | 932 | 946 | 66,800 |
2022/07/08 | 933 | 938 | 919 | 921 | 92,600 |
2022/07/07 | 926 | 934 | 924 | 930 | 29,400 |
2022/07/06 | 924 | 935 | 924 | 928 | 33,200 |
2022/07/05 | 949 | 950 | 930 | 930 | 71,200 |
2022/07/04 | 928 | 941 | 928 | 940 | 52,000 |
2022/07/01 | 924 | 927 | 910 | 918 | 59,700 |
2022/06/30 | 933 | 938 | 922 | 923 | 56,000 |
2022/06/29 | 930 | 936 | 921 | 933 | 114,800 |
2022/06/28 | 929 | 934 | 920 | 927 | 49,400 |
2022/06/27 | 935 | 936 | 923 | 931 | 41,700 |
2022/06/24 | 924 | 928 | 920 | 928 | 58,200 |
2022/06/23 | 905 | 916 | 905 | 916 | 27,900 |
2022/06/22 | 918 | 918 | 906 | 910 | 28,600 |
2022/06/21 | 900 | 914 | 900 | 910 | 50,400 |
2022/06/20 | 916 | 916 | 892 | 893 | 58,600 |
2022/06/17 | 892 | 905 | 890 | 905 | 80,600 |
2022/06/16 | 908 | 916 | 897 | 902 | 67,000 |
2022/06/15 | 908 | 916 | 898 | 898 | 113,400 |
2022/06/14 | 902 | 916 | 901 | 912 | 98,400 |
2022/06/13 | 915 | 922 | 907 | 915 | 69,600 |
2022/06/10 | 935 | 936 | 915 | 920 | 103,600 |
2022/06/09 | 939 | 948 | 937 | 945 | 61,700 |
2022/06/08 | 928 | 944 | 927 | 940 | 49,900 |
2022/06/07 | 930 | 933 | 925 | 925 | 45,700 |
2022/06/06 | 920 | 929 | 919 | 929 | 41,500 |
2022/06/03 | 936 | 936 | 919 | 926 | 68,800 |
2022/06/02 | 939 | 939 | 924 | 927 | 59,700 |
2022/06/01 | 923 | 944 | 918 | 944 | 93,700 |
2022/05/31 | 928 | 928 | 914 | 915 | 76,800 |
2022/05/30 | 919 | 931 | 910 | 931 | 171,600 |
2022/05/27 | 912 | 913 | 898 | 907 | 67,000 |
2022/05/26 | 900 | 911 | 897 | 897 | 39,400 |
2022/05/25 | 912 | 912 | 895 | 895 | 86,800 |
2022/05/24 | 928 | 928 | 910 | 910 | 42,800 |
2022/05/23 | 933 | 936 | 918 | 927 | 59,300 |
2022/05/20 | 913 | 924 | 905 | 919 | 80,000 |
2022/05/19 | 900 | 918 | 900 | 915 | 39,400 |
2022/05/18 | 919 | 926 | 907 | 916 | 52,300 |
2022/05/17 | 914 | 924 | 911 | 919 | 47,300 |
2022/05/16 | 927 | 927 | 902 | 912 | 42,500 |
2022/05/13 | 896 | 923 | 894 | 921 | 73,000 |
2022/05/12 | 910 | 912 | 893 | 893 | 113,100 |
2022/05/11 | 910 | 920 | 910 | 916 | 42,200 |
2022/05/10 | 915 | 918 | 905 | 916 | 69,000 |
2022/05/09 | 930 | 934 | 917 | 917 | 71,800 |
2022/05/06 | 941 | 942 | 926 | 935 | 81,100 |
2022/05/02 | 945 | 954 | 935 | 940 | 96,400 |
2022/04/28 | 926 | 950 | 923 | 944 | 86,700 |
2022/04/27 | 908 | 936 | 901 | 934 | 144,600 |
2022/04/26 | 929 | 933 | 920 | 920 | 85,000 |
2022/04/25 | 934 | 944 | 923 | 929 | 119,200 |
2022/04/22 | 958 | 961 | 937 | 945 | 125,000 |
2022/04/21 | 966 | 982 | 966 | 977 | 36,500 |
2022/04/20 | 960 | 975 | 958 | 964 | 48,000 |
2022/04/19 | 965 | 967 | 954 | 958 | 38,600 |
2022/04/18 | 949 | 955 | 937 | 951 | 62,200 |
2022/04/15 | 956 | 961 | 949 | 953 | 36,700 |
2022/04/14 | 960 | 970 | 958 | 959 | 42,400 |
2022/04/13 | 959 | 966 | 953 | 962 | 76,100 |
2022/04/12 | 971 | 977 | 949 | 955 | 83,400 |
2022/04/11 | 985 | 990 | 970 | 978 | 48,500 |
2022/04/08 | 1,002 | 1,002 | 982 | 983 | 70,400 |
2022/04/07 | 996 | 996 | 981 | 989 | 63,600 |
2022/04/06 | 1,005 | 1,015 | 1,000 | 1,000 | 43,100 |
2022/04/05 | 1,014 | 1,022 | 1,006 | 1,021 | 63,100 |
2022/04/04 | 997 | 1,007 | 987 | 1,003 | 79,200 |
2022/04/01 | 1,000 | 1,013 | 984 | 1,010 | 55,400 |
2022/03/31 | 1,008 | 1,012 | 993 | 997 | 74,900 |
2022/03/30 | 1,005 | 1,017 | 998 | 1,016 | 76,900 |
2022/03/29 | 1,002 | 1,008 | 996 | 1,007 | 113,900 |
2022/03/28 | 1,018 | 1,019 | 1,000 | 1,002 | 65,200 |
2022/03/25 | 1,043 | 1,043 | 1,012 | 1,015 | 64,900 |
2022/03/24 | 1,040 | 1,040 | 1,018 | 1,026 | 68,600 |
2022/03/23 | 1,036 | 1,050 | 1,019 | 1,044 | 92,300 |
2022/03/22 | 1,027 | 1,027 | 1,014 | 1,021 | 86,400 |
2022/03/18 | 1,030 | 1,032 | 1,011 | 1,017 | 135,700 |
2022/03/17 | 1,032 | 1,043 | 1,015 | 1,036 | 82,500 |
2022/03/16 | 1,013 | 1,017 | 1,000 | 1,012 | 61,700 |
2022/03/15 | 994 | 1,013 | 990 | 1,011 | 44,900 |
2022/03/14 | 1,004 | 1,015 | 998 | 998 | 36,800 |
2022/03/11 | 986 | 1,009 | 986 | 1,001 | 53,400 |
2022/03/10 | 1,022 | 1,029 | 1,010 | 1,023 | 57,500 |
2022/03/09 | 995 | 1,009 | 982 | 986 | 70,000 |
2022/03/08 | 1,001 | 1,022 | 985 | 993 | 75,700 |
2022/03/07 | 1,013 | 1,019 | 994 | 1,013 | 80,100 |
2022/03/04 | 1,035 | 1,049 | 1,031 | 1,041 | 71,400 |
2022/03/03 | 1,063 | 1,075 | 1,040 | 1,044 | 64,500 |
2022/03/02 | 1,063 | 1,063 | 1,036 | 1,047 | 79,300 |
2022/03/01 | 1,109 | 1,109 | 1,072 | 1,075 | 92,400 |
2022/02/28 | 1,084 | 1,115 | 1,080 | 1,113 | 148,200 |
2022/02/25 | 1,097 | 1,097 | 1,062 | 1,084 | 125,000 |
2022/02/24 | 1,078 | 1,088 | 1,063 | 1,083 | 143,100 |
2022/02/22 | 1,073 | 1,082 | 1,061 | 1,078 | 96,100 |
2022/02/21 | 1,069 | 1,077 | 1,053 | 1,074 | 85,900 |
2022/02/18 | 1,057 | 1,082 | 1,054 | 1,071 | 86,600 |
2022/02/17 | 1,071 | 1,081 | 1,056 | 1,058 | 92,500 |
2022/02/16 | 1,070 | 1,077 | 1,060 | 1,071 | 98,400 |
2022/02/15 | 1,072 | 1,075 | 1,050 | 1,053 | 89,800 |
2022/02/14 | 1,065 | 1,070 | 1,043 | 1,062 | 92,100 |
2022/02/10 | 1,065 | 1,084 | 1,064 | 1,080 | 108,900 |
2022/02/09 | 1,048 | 1,063 | 1,042 | 1,057 | 94,000 |
2022/02/08 | 1,036 | 1,047 | 1,032 | 1,044 | 64,800 |
2022/02/07 | 1,030 | 1,044 | 1,026 | 1,036 | 69,700 |
2022/02/04 | 1,014 | 1,039 | 1,014 | 1,031 | 74,900 |
2022/02/03 | 1,006 | 1,021 | 1,000 | 1,014 | 61,800 |
2022/02/02 | 982 | 1,015 | 982 | 1,012 | 75,900 |
2022/02/01 | 958 | 980 | 956 | 973 | 86,900 |
2022/01/31 | 946 | 959 | 942 | 958 | 39,000 |
2022/01/28 | 925 | 948 | 925 | 946 | 62,200 |
2022/01/27 | 950 | 956 | 912 | 914 | 136,400 |
2022/01/26 | 956 | 962 | 943 | 956 | 66,500 |
2022/01/25 | 996 | 996 | 950 | 960 | 125,900 |
2022/01/24 | 972 | 991 | 972 | 991 | 35,100 |
2022/01/21 | 972 | 985 | 962 | 985 | 54,100 |
2022/01/20 | 963 | 980 | 962 | 972 | 56,100 |
2022/01/19 | 973 | 984 | 953 | 962 | 84,000 |
2022/01/18 | 1,010 | 1,010 | 985 | 985 | 51,700 |
2022/01/17 | 1,000 | 1,020 | 1,000 | 1,005 | 26,900 |
2022/01/14 | 1,007 | 1,010 | 995 | 1,007 | 58,000 |
2022/01/13 | 1,039 | 1,039 | 1,013 | 1,016 | 43,200 |
2022/01/12 | 1,024 | 1,037 | 1,018 | 1,034 | 39,800 |
2022/01/11 | 1,019 | 1,023 | 1,001 | 1,014 | 51,400 |
2022/01/07 | 1,025 | 1,039 | 1,011 | 1,016 | 57,300 |
2022/01/06 | 1,039 | 1,050 | 1,010 | 1,015 | 84,000 |
2022/01/05 | 1,021 | 1,054 | 1,019 | 1,049 | 106,400 |
2022/01/04 | 1,008 | 1,024 | 994 | 1,019 | 57,200 |