7,565円
ＺｅｎｍｕＴｅｃｈ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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 6,880.0 | 7,220.0 | 6,490.0 | 6,580.0 | 6,580.0 | 142,900 |
| 2026/02/19 | 7,100.0 | 7,650.0 | 6,800.0 | 6,980.0 | 6,980.0 | 330,900 |
| 2026/02/18 | 6,390.0 | 7,190.0 | 6,310.0 | 7,190.0 | 7,190.0 | 393,600 |
| 2026/02/17 | 6,600.0 | 6,730.0 | 6,120.0 | 6,190.0 | 6,190.0 | 173,000 |
| 2026/02/16 | 6,000.0 | 6,400.0 | 5,970.0 | 6,400.0 | 6,400.0 | 195,000 |
| 2026/02/13 | 5,620.0 | 5,730.0 | 5,380.0 | 5,400.0 | 5,400.0 | 67,700 |
| 2026/02/12 | 5,830.0 | 5,870.0 | 5,670.0 | 5,770.0 | 5,770.0 | 45,500 |
| 2026/02/10 | 5,750.0 | 6,010.0 | 5,740.0 | 5,900.0 | 5,900.0 | 55,700 |
| 2026/02/09 | 6,120.0 | 6,160.0 | 5,720.0 | 5,780.0 | 5,780.0 | 86,700 |
| 2026/02/06 | 5,590.0 | 5,930.0 | 5,430.0 | 5,920.0 | 5,920.0 | 89,000 |
| 2026/02/05 | 5,830.0 | 5,830.0 | 5,650.0 | 5,740.0 | 5,740.0 | 36,400 |
| 2026/02/04 | 6,100.0 | 6,100.0 | 5,780.0 | 5,810.0 | 5,810.0 | 53,900 |
| 2026/02/03 | 5,940.0 | 6,170.0 | 5,800.0 | 6,070.0 | 6,070.0 | 71,400 |
| 2026/02/02 | 5,830.0 | 6,080.0 | 5,800.0 | 5,840.0 | 5,840.0 | 59,500 |
| 2026/01/30 | 5,810.0 | 5,870.0 | 5,620.0 | 5,730.0 | 5,730.0 | 58,800 |
| 2026/01/29 | 5,980.0 | 5,990.0 | 5,820.0 | 5,910.0 | 5,910.0 | 69,300 |
| 2026/01/28 | 6,060.0 | 6,310.0 | 5,860.0 | 5,880.0 | 5,880.0 | 91,200 |
| 2026/01/27 | 5,970.0 | 6,240.0 | 5,900.0 | 6,130.0 | 6,130.0 | 73,300 |
| 2026/01/26 | 6,060.0 | 6,180.0 | 5,880.0 | 5,910.0 | 5,910.0 | 49,100 |
| 2026/01/23 | 5,740.0 | 6,270.0 | 5,740.0 | 6,060.0 | 6,060.0 | 110,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＺｅｎｍｕＴｅｃｈの取引履歴を振り返りませんか？
ＺｅｎｍｕＴｅｃｈ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。
