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
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

このページの先頭へ