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 |
---|---|---|---|---|---|
2023/12/29 | 865 | 874 | 865 | 874 | 66,200 |
2023/12/28 | 869 | 869 | 864 | 869 | 47,400 |
2023/12/27 | 861 | 873 | 861 | 871 | 105,900 |
2023/12/26 | 860 | 862 | 855 | 862 | 73,900 |
2023/12/25 | 869 | 869 | 856 | 860 | 100,000 |
2023/12/22 | 854 | 864 | 851 | 863 | 103,600 |
2023/12/21 | 851 | 851 | 846 | 849 | 81,900 |
2023/12/20 | 857 | 864 | 856 | 856 | 69,900 |
2023/12/19 | 858 | 859 | 848 | 859 | 161,500 |
2023/12/18 | 851 | 856 | 839 | 855 | 142,500 |
2023/12/15 | 861 | 865 | 856 | 858 | 149,100 |
2023/12/14 | 870 | 873 | 858 | 863 | 285,400 |
2023/12/13 | 870 | 877 | 869 | 872 | 54,100 |
2023/12/12 | 874 | 875 | 866 | 869 | 92,700 |
2023/12/11 | 868 | 874 | 864 | 874 | 78,700 |
2023/12/08 | 875 | 879 | 868 | 868 | 146,800 |
2023/12/07 | 888 | 890 | 875 | 875 | 55,200 |
2023/12/06 | 883 | 893 | 881 | 890 | 54,200 |
2023/12/05 | 894 | 897 | 881 | 882 | 101,700 |
2023/12/04 | 891 | 897 | 883 | 896 | 98,100 |
2023/12/01 | 899 | 908 | 895 | 898 | 84,000 |
2023/11/30 | 889 | 900 | 888 | 894 | 87,100 |
2023/11/29 | 881 | 892 | 880 | 892 | 80,600 |
2023/11/28 | 879 | 883 | 869 | 881 | 96,700 |
2023/11/27 | 881 | 887 | 878 | 882 | 74,400 |
2023/11/24 | 875 | 884 | 875 | 879 | 57,600 |
2023/11/22 | 876 | 883 | 874 | 879 | 66,400 |
2023/11/21 | 876 | 880 | 873 | 880 | 106,100 |
2023/11/20 | 888 | 888 | 875 | 875 | 81,500 |
2023/11/17 | 883 | 891 | 874 | 889 | 169,200 |
2023/11/16 | 878 | 885 | 873 | 878 | 80,100 |
2023/11/15 | 885 | 886 | 877 | 879 | 61,800 |
2023/11/14 | 888 | 891 | 876 | 886 | 66,700 |
2023/11/13 | 893 | 893 | 878 | 883 | 78,800 |
2023/11/10 | 888 | 893 | 882 | 893 | 58,100 |
2023/11/09 | 885 | 896 | 882 | 896 | 46,400 |
2023/11/08 | 894 | 895 | 881 | 887 | 84,500 |
2023/11/07 | 920 | 920 | 894 | 898 | 70,500 |
2023/11/06 | 924 | 926 | 911 | 921 | 98,900 |
2023/11/02 | 915 | 924 | 902 | 919 | 105,200 |
2023/11/01 | 892 | 914 | 891 | 912 | 91,100 |
2023/10/31 | 904 | 904 | 877 | 886 | 125,800 |
2023/10/30 | 900 | 903 | 885 | 889 | 87,000 |
2023/10/27 | 908 | 910 | 900 | 907 | 90,000 |
2023/10/26 | 916 | 922 | 901 | 907 | 66,000 |
2023/10/25 | 935 | 935 | 916 | 916 | 78,300 |
2023/10/24 | 926 | 932 | 910 | 930 | 72,000 |
2023/10/23 | 926 | 934 | 920 | 927 | 78,800 |
2023/10/20 | 918 | 930 | 916 | 927 | 69,400 |
2023/10/19 | 913 | 922 | 911 | 919 | 58,600 |
2023/10/18 | 904 | 918 | 898 | 917 | 73,100 |
2023/10/17 | 897 | 899 | 885 | 890 | 37,700 |
2023/10/16 | 903 | 903 | 887 | 892 | 59,300 |
2023/10/13 | 916 | 916 | 902 | 903 | 49,800 |
2023/10/12 | 930 | 930 | 913 | 919 | 82,300 |
2023/10/11 | 934 | 942 | 922 | 926 | 99,100 |
2023/10/10 | 925 | 934 | 924 | 932 | 74,400 |
2023/10/06 | 911 | 924 | 911 | 919 | 50,000 |
2023/10/05 | 896 | 913 | 896 | 913 | 64,000 |
2023/10/04 | 903 | 908 | 895 | 895 | 93,900 |
2023/10/03 | 916 | 916 | 906 | 908 | 55,300 |
2023/10/02 | 913 | 924 | 910 | 911 | 70,700 |
2023/09/29 | 919 | 927 | 912 | 913 | 64,000 |
2023/09/28 | 910 | 920 | 906 | 916 | 59,200 |
2023/09/27 | 914 | 928 | 908 | 928 | 74,300 |
2023/09/26 | 919 | 920 | 911 | 916 | 45,900 |
2023/09/25 | 919 | 922 | 913 | 922 | 59,400 |
2023/09/22 | 904 | 915 | 904 | 910 | 47,900 |
2023/09/21 | 907 | 918 | 906 | 907 | 45,900 |
2023/09/20 | 919 | 919 | 907 | 907 | 61,900 |
2023/09/19 | 920 | 922 | 915 | 922 | 43,800 |
2023/09/15 | 921 | 926 | 919 | 923 | 51,400 |
2023/09/14 | 919 | 922 | 912 | 919 | 56,300 |
2023/09/13 | 927 | 928 | 916 | 919 | 64,200 |
2023/09/12 | 920 | 930 | 919 | 929 | 48,100 |
2023/09/11 | 914 | 921 | 913 | 921 | 36,200 |
2023/09/08 | 921 | 921 | 911 | 914 | 101,800 |
2023/09/07 | 918 | 926 | 917 | 921 | 55,800 |
2023/09/06 | 925 | 926 | 917 | 918 | 38,200 |
2023/09/05 | 919 | 925 | 914 | 925 | 80,800 |
2023/09/04 | 921 | 925 | 918 | 921 | 58,000 |
2023/09/01 | 910 | 919 | 909 | 919 | 80,200 |
2023/08/31 | 911 | 915 | 908 | 910 | 47,700 |
2023/08/30 | 904 | 913 | 901 | 913 | 73,400 |
2023/08/29 | 893 | 904 | 893 | 904 | 48,200 |
2023/08/28 | 888 | 898 | 888 | 897 | 50,400 |
2023/08/25 | 879 | 889 | 876 | 887 | 69,900 |
2023/08/24 | 883 | 887 | 877 | 886 | 54,000 |
2023/08/23 | 873 | 883 | 869 | 883 | 56,100 |
2023/08/22 | 865 | 874 | 862 | 874 | 80,700 |
2023/08/21 | 866 | 872 | 864 | 864 | 63,200 |
2023/08/18 | 868 | 873 | 860 | 867 | 127,800 |
2023/08/17 | 881 | 881 | 867 | 875 | 81,100 |
2023/08/16 | 893 | 893 | 884 | 884 | 55,100 |
2023/08/15 | 894 | 902 | 888 | 896 | 50,500 |
2023/08/14 | 894 | 908 | 893 | 896 | 106,800 |
2023/08/10 | 883 | 898 | 882 | 895 | 97,800 |
2023/08/09 | 895 | 895 | 882 | 891 | 90,100 |
2023/08/08 | 888 | 889 | 882 | 885 | 68,600 |
2023/08/07 | 875 | 882 | 869 | 882 | 92,500 |
2023/08/04 | 877 | 880 | 874 | 879 | 124,700 |
2023/08/03 | 880 | 886 | 872 | 879 | 175,300 |
2023/08/02 | 892 | 895 | 881 | 889 | 169,400 |
2023/08/01 | 894 | 900 | 890 | 896 | 132,500 |
2023/07/31 | 910 | 915 | 892 | 892 | 302,600 |
2023/07/28 | 936 | 946 | 928 | 946 | 101,300 |
2023/07/27 | 940 | 946 | 934 | 944 | 47,500 |
2023/07/26 | 940 | 946 | 932 | 942 | 39,100 |
2023/07/25 | 950 | 950 | 939 | 943 | 97,900 |
2023/07/24 | 943 | 948 | 935 | 946 | 80,500 |
2023/07/21 | 937 | 940 | 931 | 933 | 64,800 |
2023/07/20 | 949 | 953 | 937 | 940 | 95,800 |
2023/07/19 | 937 | 949 | 935 | 945 | 115,700 |
2023/07/18 | 930 | 934 | 927 | 929 | 50,800 |
2023/07/14 | 927 | 928 | 921 | 925 | 50,900 |
2023/07/13 | 928 | 928 | 915 | 922 | 50,900 |
2023/07/12 | 927 | 931 | 920 | 923 | 34,700 |
2023/07/11 | 929 | 935 | 927 | 927 | 70,100 |
2023/07/10 | 925 | 935 | 923 | 929 | 80,700 |
2023/07/07 | 919 | 929 | 909 | 925 | 82,000 |
2023/07/06 | 915 | 925 | 911 | 921 | 66,800 |
2023/07/05 | 927 | 930 | 916 | 922 | 111,900 |
2023/07/04 | 926 | 932 | 925 | 929 | 70,900 |
2023/07/03 | 928 | 931 | 925 | 928 | 67,800 |
2023/06/30 | 919 | 923 | 913 | 921 | 66,800 |
2023/06/29 | 928 | 929 | 918 | 923 | 68,100 |
2023/06/28 | 913 | 928 | 911 | 927 | 75,000 |
2023/06/27 | 907 | 908 | 901 | 908 | 57,400 |
2023/06/26 | 912 | 912 | 901 | 910 | 75,200 |
2023/06/23 | 928 | 932 | 914 | 915 | 84,700 |
2023/06/22 | 931 | 933 | 921 | 922 | 56,000 |
2023/06/21 | 925 | 937 | 925 | 929 | 88,800 |
2023/06/20 | 923 | 929 | 920 | 929 | 51,300 |
2023/06/19 | 922 | 929 | 915 | 927 | 74,300 |
2023/06/16 | 925 | 934 | 916 | 921 | 191,300 |
2023/06/15 | 916 | 929 | 914 | 925 | 81,700 |
2023/06/14 | 915 | 922 | 912 | 912 | 124,700 |
2023/06/13 | 903 | 915 | 900 | 910 | 92,100 |
2023/06/12 | 907 | 911 | 903 | 903 | 80,300 |
2023/06/09 | 898 | 900 | 889 | 896 | 135,900 |
2023/06/08 | 904 | 907 | 895 | 901 | 170,000 |
2023/06/07 | 904 | 914 | 895 | 897 | 143,400 |
2023/06/06 | 890 | 902 | 888 | 902 | 85,300 |
2023/06/05 | 901 | 903 | 892 | 894 | 83,200 |
2023/06/02 | 871 | 887 | 870 | 886 | 95,100 |
2023/06/01 | 870 | 875 | 866 | 871 | 116,600 |
2023/05/31 | 876 | 878 | 862 | 865 | 165,400 |
2023/05/30 | 890 | 892 | 875 | 885 | 91,600 |
2023/05/29 | 903 | 904 | 895 | 895 | 62,800 |
2023/05/26 | 903 | 907 | 894 | 897 | 72,500 |
2023/05/25 | 914 | 914 | 899 | 906 | 68,200 |
2023/05/24 | 913 | 913 | 904 | 904 | 65,400 |
2023/05/23 | 930 | 930 | 914 | 916 | 76,400 |
2023/05/22 | 917 | 927 | 914 | 926 | 87,600 |
2023/05/19 | 916 | 927 | 916 | 927 | 54,200 |
2023/05/18 | 926 | 930 | 911 | 921 | 83,600 |
2023/05/17 | 923 | 929 | 921 | 922 | 60,900 |
2023/05/16 | 934 | 936 | 923 | 926 | 67,100 |
2023/05/15 | 940 | 941 | 926 | 932 | 84,500 |
2023/05/12 | 939 | 942 | 931 | 939 | 89,200 |
2023/05/11 | 930 | 942 | 928 | 939 | 90,300 |
2023/05/10 | 940 | 944 | 922 | 934 | 138,500 |
2023/05/09 | 921 | 944 | 919 | 940 | 164,100 |
2023/05/08 | 913 | 920 | 905 | 920 | 145,800 |
2023/05/02 | 906 | 914 | 900 | 914 | 127,000 |
2023/05/01 | 880 | 908 | 880 | 905 | 188,700 |
2023/04/28 | 873 | 881 | 856 | 878 | 156,700 |
2023/04/27 | 864 | 869 | 856 | 865 | 122,600 |
2023/04/26 | 862 | 871 | 861 | 867 | 76,200 |
2023/04/25 | 867 | 874 | 865 | 869 | 111,600 |
2023/04/24 | 850 | 869 | 850 | 862 | 115,600 |
2023/04/21 | 848 | 850 | 840 | 844 | 102,300 |
2023/04/20 | 844 | 850 | 841 | 849 | 58,100 |
2023/04/19 | 845 | 849 | 840 | 848 | 65,500 |
2023/04/18 | 841 | 848 | 836 | 848 | 81,400 |
2023/04/17 | 837 | 847 | 836 | 841 | 109,500 |
2023/04/14 | 826 | 842 | 822 | 840 | 190,000 |
2023/04/13 | 814 | 815 | 808 | 811 | 90,000 |
2023/04/12 | 821 | 822 | 814 | 816 | 63,700 |
2023/04/11 | 828 | 828 | 816 | 821 | 71,000 |
2023/04/10 | 825 | 825 | 813 | 817 | 42,900 |
2023/04/07 | 820 | 824 | 815 | 815 | 48,400 |
2023/04/06 | 824 | 826 | 818 | 819 | 63,800 |
2023/04/05 | 844 | 844 | 829 | 829 | 85,000 |
2023/04/04 | 854 | 854 | 843 | 848 | 64,500 |
2023/04/03 | 843 | 855 | 840 | 854 | 118,900 |
2023/03/31 | 828 | 838 | 825 | 834 | 88,300 |
2023/03/30 | 825 | 828 | 818 | 825 | 169,800 |
2023/03/29 | 836 | 846 | 833 | 845 | 106,700 |
2023/03/28 | 842 | 845 | 830 | 832 | 54,900 |
2023/03/27 | 832 | 841 | 832 | 840 | 46,600 |
2023/03/24 | 827 | 830 | 824 | 828 | 62,900 |
2023/03/23 | 819 | 829 | 814 | 829 | 60,600 |
2023/03/22 | 821 | 827 | 819 | 825 | 67,900 |
2023/03/20 | 815 | 821 | 807 | 809 | 98,400 |
2023/03/17 | 825 | 826 | 816 | 818 | 209,900 |
2023/03/16 | 812 | 819 | 808 | 817 | 60,200 |
2023/03/15 | 825 | 831 | 820 | 825 | 50,100 |
2023/03/14 | 829 | 829 | 813 | 819 | 98,100 |
2023/03/13 | 842 | 843 | 832 | 842 | 86,200 |
2023/03/10 | 858 | 863 | 851 | 851 | 98,500 |
2023/03/09 | 861 | 867 | 859 | 867 | 63,400 |
2023/03/08 | 861 | 867 | 856 | 859 | 61,300 |
2023/03/07 | 854 | 867 | 854 | 862 | 78,500 |
2023/03/06 | 853 | 857 | 848 | 855 | 57,700 |
2023/03/03 | 838 | 850 | 838 | 848 | 104,800 |
2023/03/02 | 840 | 840 | 832 | 836 | 72,100 |
2023/03/01 | 840 | 841 | 833 | 840 | 92,200 |
2023/02/28 | 850 | 851 | 838 | 841 | 104,500 |
2023/02/27 | 850 | 857 | 846 | 849 | 46,600 |
2023/02/24 | 846 | 857 | 842 | 852 | 107,100 |
2023/02/22 | 850 | 850 | 839 | 840 | 82,200 |
2023/02/21 | 852 | 859 | 852 | 854 | 43,600 |
2023/02/20 | 855 | 860 | 852 | 852 | 38,900 |
2023/02/17 | 850 | 861 | 847 | 855 | 71,900 |
2023/02/16 | 868 | 868 | 854 | 856 | 62,900 |
2023/02/15 | 858 | 866 | 857 | 861 | 86,500 |
2023/02/14 | 861 | 864 | 856 | 858 | 67,100 |
2023/02/13 | 865 | 867 | 850 | 857 | 90,900 |
2023/02/10 | 864 | 871 | 862 | 865 | 82,200 |
2023/02/09 | 863 | 873 | 860 | 870 | 93,700 |
2023/02/08 | 870 | 873 | 862 | 866 | 96,300 |
2023/02/07 | 856 | 866 | 855 | 865 | 121,200 |
2023/02/06 | 857 | 861 | 854 | 856 | 128,500 |
2023/02/03 | 827 | 856 | 826 | 851 | 260,200 |
2023/02/02 | 836 | 839 | 821 | 831 | 240,000 |
2023/02/01 | 821 | 842 | 816 | 835 | 426,400 |
2023/01/31 | 800 | 807 | 798 | 806 | 182,000 |
2023/01/30 | 809 | 810 | 800 | 800 | 124,900 |
2023/01/27 | 809 | 809 | 804 | 805 | 95,200 |
2023/01/26 | 811 | 812 | 804 | 806 | 154,900 |
2023/01/25 | 808 | 815 | 804 | 810 | 181,800 |
2023/01/24 | 801 | 806 | 800 | 805 | 211,200 |
2023/01/23 | 791 | 798 | 788 | 797 | 138,800 |
2023/01/20 | 791 | 791 | 781 | 789 | 147,600 |
2023/01/19 | 790 | 793 | 788 | 792 | 117,800 |
2023/01/18 | 790 | 799 | 787 | 797 | 167,800 |
2023/01/17 | 786 | 792 | 782 | 787 | 198,400 |
2023/01/16 | 790 | 790 | 781 | 786 | 242,400 |
2023/01/13 | 798 | 800 | 791 | 791 | 216,300 |
2023/01/12 | 806 | 806 | 797 | 801 | 165,600 |
2023/01/11 | 801 | 808 | 799 | 802 | 183,300 |
2023/01/10 | 810 | 810 | 801 | 801 | 120,200 |
2023/01/06 | 805 | 810 | 803 | 807 | 87,000 |
2023/01/05 | 813 | 813 | 805 | 810 | 105,100 |
2023/01/04 | 829 | 829 | 815 | 815 | 71,500 |