1,218円
日本ゼオンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,361.0 | 1,388.5 | 1,355.5 | 1,377.5 | 1,377.5 | 486,600 |
| 2024/04/17 | 1,380.0 | 1,388.0 | 1,365.0 | 1,365.0 | 1,365.0 | 823,300 |
| 2024/04/16 | 1,365.5 | 1,378.5 | 1,362.0 | 1,366.5 | 1,366.5 | 679,600 |
| 2024/04/15 | 1,353.5 | 1,373.0 | 1,349.0 | 1,373.0 | 1,373.0 | 357,800 |
| 2024/04/12 | 1,362.0 | 1,379.5 | 1,356.0 | 1,361.5 | 1,361.5 | 437,900 |
| 2024/04/11 | 1,339.5 | 1,360.5 | 1,338.0 | 1,359.5 | 1,359.5 | 325,900 |
| 2024/04/10 | 1,350.0 | 1,369.0 | 1,344.5 | 1,354.0 | 1,354.0 | 350,600 |
| 2024/04/09 | 1,348.0 | 1,351.0 | 1,339.5 | 1,346.5 | 1,346.5 | 339,700 |
| 2024/04/08 | 1,350.5 | 1,356.0 | 1,328.0 | 1,346.0 | 1,346.0 | 582,400 |
| 2024/04/05 | 1,335.0 | 1,343.5 | 1,328.5 | 1,338.0 | 1,338.0 | 484,100 |
| 2024/04/04 | 1,346.0 | 1,354.0 | 1,331.0 | 1,353.0 | 1,353.0 | 603,100 |
| 2024/04/03 | 1,307.5 | 1,330.0 | 1,303.5 | 1,330.0 | 1,330.0 | 587,600 |
| 2024/04/02 | 1,300.0 | 1,312.0 | 1,285.5 | 1,310.0 | 1,310.0 | 933,000 |
| 2024/04/01 | 1,328.0 | 1,328.0 | 1,304.5 | 1,312.0 | 1,312.0 | 821,600 |
| 2024/03/29 | 1,315.5 | 1,329.0 | 1,314.0 | 1,321.0 | 1,321.0 | 400,400 |
| 2024/03/28 | 1,316.5 | 1,338.0 | 1,314.5 | 1,314.5 | 1,314.5 | 539,200 |
| 2024/03/27 | 1,330.0 | 1,349.5 | 1,321.0 | 1,339.0 | 1,339.0 | 776,300 |
| 2024/03/26 | 1,312.0 | 1,325.0 | 1,307.0 | 1,322.0 | 1,322.0 | 656,200 |
| 2024/03/25 | 1,382.5 | 1,382.5 | 1,318.0 | 1,318.5 | 1,318.5 | 1,187,900 |
| 2024/03/22 | 1,343.5 | 1,373.0 | 1,331.0 | 1,373.0 | 1,373.0 | 1,612,000 |
日本ゼオンの取引履歴を振り返りませんか？
日本ゼオンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
