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
2026/05/22 885 885 874 880 171,600
2026/05/21 872 886 872 883 175,700
2026/05/20 880 880 866 871 204,100
2026/05/19 872 883 870 880 146,100
2026/05/18 872 872 864 869 180,000
2026/05/15 870 876 866 876 171,500
2026/05/14 868 870 861 870 120,300
2026/05/13 861 870 859 868 159,200
2026/05/12 871 872 858 862 229,300
2026/05/11 876 878 867 872 241,100
2026/05/08 869 883 866 875 347,700
2026/05/07 860 872 860 871 338,800
2026/05/01 850 865 847 858 272,600
2026/04/30 873 874 845 851 807,400
2026/04/28 887 889 873 879 555,000
2026/04/27 959 983 875 880 1,255,400
2026/04/24 985 986 962 964 229,300
2026/04/23 975 989 975 989 195,600
2026/04/22 978 980 974 977 83,200
2026/04/21 985 989 978 978 61,200
2026/04/20 989 991 978 983 86,800
2026/04/17 984 988 983 984 82,200
2026/04/16 988 991 980 981 108,300
2026/04/15 975 985 975 984 111,100
2026/04/14 980 984 972 973 162,800
2026/04/13 983 986 972 978 221,300
2026/04/10 994 999 984 987 160,300
2026/04/09 999 1,005 998 998 118,100
2026/04/08 990 1,003 990 1,003 168,800
2026/04/07 982 990 979 985 138,300
2026/04/06 982 988 976 980 131,400
2026/04/03 988 993 984 985 131,800
2026/03/27 1,010 1,015 1,005 1,010 151,500
2026/03/26 1,005 1,008 998 1,005 90,500
2026/03/25 1,002 1,010 1,000 1,010 124,600
2026/03/24 992 995 986 993 153,200
2026/03/23 990 990 977 977 254,300
2026/03/19 1,004 1,009 998 1,000 146,000
2026/03/18 1,008 1,015 1,007 1,015 76,200
2026/03/17 1,005 1,011 1,004 1,004 65,100
2026/03/16 1,001 1,010 1,001 1,003 97,400
2026/03/13 998 1,006 998 1,005 120,400
2026/03/12 1,010 1,010 997 1,001 132,000
2026/03/11 1,010 1,018 1,010 1,014 115,500
2026/03/10 1,017 1,017 1,006 1,011 110,500
2026/03/09 999 1,006 988 1,006 225,600
2026/03/06 1,002 1,015 999 1,015 95,100
2026/03/05 1,011 1,018 1,005 1,009 215,800
2026/03/04 1,000 1,002 985 996 430,600
2026/03/03 1,011 1,015 1,002 1,003 213,700
2026/03/02 1,023 1,024 1,010 1,011 254,100
2026/02/27 1,027 1,031 1,023 1,031 105,800
2026/02/26 1,016 1,026 1,014 1,024 129,900
2026/02/25 1,020 1,023 1,015 1,015 158,000
2026/02/24 1,014 1,023 1,009 1,017 143,900
2026/02/20 1,017 1,017 1,008 1,014 122,800
2026/02/19 1,016 1,022 1,008 1,017 132,100
2026/02/18 1,015 1,015 1,002 1,012 209,600
2026/02/17 1,017 1,017 1,006 1,008 171,600
2026/02/16 1,011 1,017 1,009 1,014 136,900
2026/02/13 1,023 1,024 1,009 1,011 155,600
2026/02/12 1,029 1,030 1,019 1,019 147,900
2026/02/10 1,018 1,027 1,013 1,024 167,400
2026/02/09 1,024 1,024 1,010 1,012 192,500
2026/02/06 1,018 1,018 1,005 1,009 219,200
2026/02/05 1,016 1,022 1,011 1,013 153,600
2026/02/04 1,016 1,018 1,005 1,009 185,900
2026/02/03 1,017 1,018 1,005 1,007 202,800
2026/02/02 1,025 1,033 1,008 1,015 283,300
2026/01/30 1,045 1,058 1,043 1,049 124,400
2026/01/29 1,036 1,045 1,030 1,039 97,600
2026/01/28 1,046 1,047 1,036 1,040 92,300
2026/01/27 1,062 1,062 1,048 1,050 119,000
2026/01/26 1,071 1,080 1,061 1,064 97,200
2026/01/23 1,080 1,082 1,076 1,080 58,300
2026/01/22 1,070 1,079 1,068 1,076 62,800
2026/01/21 1,064 1,068 1,057 1,060 71,800
2026/01/20 1,080 1,084 1,068 1,075 94,200
2026/01/19 1,095 1,095 1,083 1,085 68,800
2026/01/16 1,092 1,098 1,083 1,098 62,300
2026/01/15 1,084 1,096 1,083 1,092 64,400
2026/01/14 1,077 1,090 1,075 1,089 76,400
2026/01/13 1,090 1,090 1,077 1,080 104,900
2026/01/09 1,079 1,083 1,068 1,077 77,100
2026/01/08 1,070 1,073 1,060 1,069 68,900
2026/01/07 1,064 1,075 1,059 1,071 88,800
2026/01/06 1,058 1,066 1,057 1,064 79,900
2026/01/05 1,054 1,060 1,042 1,052 138,000

このページの先頭へ