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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,100 | 1,104 | 1,062 | 1,067 | 203,200 |
| 2025/06/12 | 1,104 | 1,110 | 1,098 | 1,108 | 170,500 |
| 2025/06/11 | 1,123 | 1,123 | 1,108 | 1,117 | 155,700 |
| 2025/06/10 | 1,120 | 1,134 | 1,116 | 1,125 | 204,900 |
| 2025/06/09 | 1,135 | 1,136 | 1,124 | 1,126 | 114,700 |
| 2025/06/06 | 1,153 | 1,153 | 1,140 | 1,141 | 58,100 |
| 2025/06/05 | 1,150 | 1,151 | 1,137 | 1,144 | 91,400 |
| 2025/06/04 | 1,154 | 1,162 | 1,150 | 1,153 | 85,900 |
| 2025/06/03 | 1,158 | 1,168 | 1,147 | 1,147 | 96,000 |
| 2025/06/02 | 1,148 | 1,162 | 1,143 | 1,161 | 181,400 |
| 2025/05/30 | 1,153 | 1,168 | 1,153 | 1,157 | 129,400 |
| 2025/05/29 | 1,151 | 1,168 | 1,139 | 1,165 | 106,800 |
| 2025/05/28 | 1,145 | 1,153 | 1,140 | 1,141 | 90,000 |
| 2025/05/27 | 1,145 | 1,149 | 1,139 | 1,142 | 82,200 |
| 2025/05/26 | 1,148 | 1,155 | 1,140 | 1,141 | 82,000 |
| 2025/05/23 | 1,139 | 1,152 | 1,120 | 1,135 | 190,800 |
| 2025/05/22 | 1,158 | 1,169 | 1,136 | 1,142 | 204,700 |
| 2025/05/21 | 1,181 | 1,196 | 1,163 | 1,175 | 187,900 |
| 2025/05/20 | 1,177 | 1,197 | 1,175 | 1,175 | 192,500 |
| 2025/05/19 | 1,214 | 1,216 | 1,183 | 1,189 | 148,400 |
| 2025/05/16 | 1,196 | 1,219 | 1,192 | 1,218 | 191,500 |
| 2025/05/15 | 1,163 | 1,189 | 1,162 | 1,187 | 154,100 |
| 2025/05/14 | 1,185 | 1,192 | 1,160 | 1,188 | 192,000 |
| 2025/05/13 | 1,200 | 1,206 | 1,185 | 1,197 | 185,600 |
| 2025/05/12 | 1,200 | 1,208 | 1,185 | 1,200 | 152,200 |
| 2025/05/09 | 1,176 | 1,208 | 1,171 | 1,206 | 220,700 |
| 2025/05/08 | 1,181 | 1,192 | 1,168 | 1,179 | 233,200 |
| 2025/05/07 | 1,195 | 1,210 | 1,181 | 1,190 | 144,000 |
| 2025/05/02 | 1,175 | 1,203 | 1,173 | 1,195 | 265,500 |
| 2025/05/01 | 1,188 | 1,200 | 1,169 | 1,172 | 218,400 |
| 2025/04/30 | 1,215 | 1,225 | 1,188 | 1,200 | 298,000 |
| 2025/04/28 | 1,200 | 1,217 | 1,163 | 1,208 | 487,200 |
| 2025/04/25 | 1,148 | 1,164 | 1,080 | 1,126 | 469,900 |
| 2025/04/24 | 1,145 | 1,151 | 1,110 | 1,126 | 159,300 |
| 2025/04/23 | 1,142 | 1,160 | 1,140 | 1,145 | 103,200 |
| 2025/04/22 | 1,149 | 1,155 | 1,129 | 1,137 | 126,500 |
| 2025/04/21 | 1,156 | 1,165 | 1,142 | 1,152 | 122,400 |
| 2025/04/18 | 1,125 | 1,157 | 1,125 | 1,152 | 148,700 |
| 2025/04/17 | 1,126 | 1,130 | 1,113 | 1,118 | 82,800 |
| 2025/04/16 | 1,135 | 1,136 | 1,111 | 1,123 | 92,200 |
| 2025/04/15 | 1,121 | 1,132 | 1,113 | 1,126 | 109,100 |
| 2025/04/14 | 1,109 | 1,137 | 1,107 | 1,117 | 144,400 |
| 2025/04/11 | 1,104 | 1,109 | 1,086 | 1,103 | 161,800 |
| 2025/04/10 | 1,103 | 1,117 | 1,081 | 1,104 | 219,200 |
| 2025/04/09 | 1,050 | 1,077 | 1,040 | 1,067 | 182,700 |
| 2025/04/08 | 1,038 | 1,066 | 1,031 | 1,061 | 301,400 |
| 2025/04/07 | 1,009 | 1,042 | 992 | 1,026 | 409,000 |
| 2025/04/04 | 1,083 | 1,103 | 1,056 | 1,069 | 280,600 |
| 2025/04/03 | 1,053 | 1,098 | 1,050 | 1,093 | 254,800 |
| 2025/04/02 | 1,100 | 1,105 | 1,069 | 1,097 | 291,400 |
| 2025/04/01 | 1,074 | 1,113 | 1,068 | 1,095 | 371,200 |
| 2025/03/31 | 1,049 | 1,074 | 1,026 | 1,061 | 317,600 |
| 2025/03/28 | 998 | 1,056 | 993 | 1,056 | 242,400 |
| 2025/03/27 | 1,009 | 1,028 | 1,008 | 1,018 | 132,400 |
| 2025/03/26 | 1,011 | 1,024 | 1,002 | 1,020 | 151,200 |
| 2025/03/25 | 1,006 | 1,013 | 1,006 | 1,011 | 46,800 |
| 2025/03/24 | 1,025 | 1,038 | 1,002 | 1,005 | 115,300 |
| 2025/03/21 | 1,001 | 1,009 | 992 | 1,009 | 76,600 |
| 2025/03/19 | 995 | 1,003 | 995 | 1,003 | 48,500 |
| 2025/03/18 | 996 | 1,001 | 992 | 1,000 | 78,100 |
| 2025/03/17 | 994 | 1,003 | 991 | 996 | 59,900 |
| 2025/03/14 | 988 | 996 | 988 | 994 | 72,800 |
| 2025/03/13 | 994 | 1,000 | 990 | 995 | 55,100 |
| 2025/03/12 | 989 | 999 | 989 | 994 | 54,300 |
| 2025/03/11 | 997 | 1,002 | 983 | 999 | 89,500 |
| 2025/03/10 | 1,004 | 1,010 | 994 | 1,010 | 92,400 |
| 2025/03/07 | 992 | 1,007 | 986 | 1,004 | 71,500 |
| 2025/03/06 | 990 | 1,010 | 989 | 1,005 | 83,200 |
| 2025/03/05 | 995 | 996 | 989 | 989 | 66,300 |
| 2025/03/04 | 1,007 | 1,007 | 988 | 995 | 77,700 |
| 2025/03/03 | 990 | 1,010 | 984 | 1,005 | 121,800 |
| 2025/02/28 | 1,000 | 1,004 | 980 | 984 | 89,100 |
| 2025/02/27 | 1,001 | 1,001 | 987 | 1,000 | 89,500 |
| 2025/02/26 | 982 | 1,003 | 975 | 1,002 | 150,900 |
| 2025/02/25 | 984 | 999 | 980 | 985 | 129,400 |
| 2025/02/21 | 979 | 990 | 979 | 990 | 114,800 |
| 2025/02/20 | 983 | 988 | 979 | 984 | 102,900 |
| 2025/02/19 | 980 | 987 | 974 | 986 | 95,000 |
| 2025/02/18 | 966 | 983 | 964 | 982 | 97,300 |
| 2025/02/17 | 963 | 978 | 962 | 965 | 96,500 |
| 2025/02/14 | 963 | 965 | 951 | 961 | 76,700 |
| 2025/02/13 | 967 | 967 | 951 | 956 | 95,800 |
| 2025/02/12 | 959 | 969 | 949 | 964 | 165,700 |
| 2025/02/10 | 943 | 969 | 943 | 950 | 174,600 |
| 2025/02/07 | 964 | 966 | 939 | 939 | 170,300 |
| 2025/02/06 | 918 | 973 | 918 | 968 | 284,600 |
| 2025/02/05 | 887 | 914 | 887 | 912 | 172,300 |
| 2025/02/04 | 890 | 910 | 878 | 887 | 300,500 |
| 2025/02/03 | 880 | 888 | 865 | 875 | 145,600 |
| 2025/01/31 | 867 | 890 | 865 | 884 | 188,300 |
| 2025/01/30 | 862 | 879 | 858 | 878 | 121,000 |
| 2025/01/29 | 868 | 878 | 859 | 867 | 165,400 |
| 2025/01/28 | 849 | 871 | 849 | 866 | 122,800 |
| 2025/01/27 | 834 | 849 | 832 | 849 | 130,600 |
| 2025/01/24 | 832 | 834 | 825 | 830 | 124,100 |
| 2025/01/23 | 826 | 832 | 824 | 825 | 88,400 |
| 2025/01/22 | 827 | 832 | 823 | 823 | 78,700 |
| 2025/01/21 | 819 | 824 | 816 | 824 | 62,300 |
| 2025/01/20 | 825 | 827 | 818 | 819 | 112,400 |
| 2025/01/17 | 815 | 824 | 812 | 822 | 150,400 |
| 2025/01/16 | 823 | 823 | 816 | 816 | 67,900 |
| 2025/01/15 | 821 | 823 | 816 | 818 | 50,800 |
| 2025/01/14 | 818 | 827 | 816 | 822 | 129,900 |
| 2025/01/10 | 821 | 824 | 817 | 818 | 44,400 |
| 2025/01/09 | 821 | 825 | 819 | 821 | 74,500 |
| 2025/01/08 | 830 | 830 | 818 | 818 | 71,300 |
| 2025/01/07 | 831 | 834 | 827 | 830 | 61,100 |
| 2025/01/06 | 842 | 842 | 830 | 830 | 90,900 |