8,883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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 5,760.0 | 5,830.0 | 5,680.0 | 5,750.0 | 5,750.0 | 43,300 |
| 2025/12/03 | 5,940.0 | 5,940.0 | 5,760.0 | 5,770.0 | 5,770.0 | 35,900 |
| 2025/12/02 | 6,050.0 | 6,120.0 | 5,860.0 | 5,930.0 | 5,930.0 | 46,000 |
| 2025/12/01 | 6,200.0 | 6,230.0 | 5,920.0 | 6,040.0 | 6,040.0 | 67,300 |
| 2025/11/28 | 6,280.0 | 6,410.0 | 6,120.0 | 6,130.0 | 6,130.0 | 66,300 |
| 2025/11/27 | 6,450.0 | 6,760.0 | 6,320.0 | 6,340.0 | 6,340.0 | 114,700 |
| 2025/11/26 | 5,760.0 | 6,570.0 | 5,710.0 | 6,410.0 | 6,410.0 | 264,900 |
| 2025/11/25 | 6,230.0 | 6,310.0 | 5,610.0 | 5,700.0 | 5,700.0 | 101,400 |
| 2025/11/21 | 6,120.0 | 6,250.0 | 6,090.0 | 6,140.0 | 6,140.0 | 48,300 |
| 2025/11/20 | 6,400.0 | 6,580.0 | 6,140.0 | 6,140.0 | 6,140.0 | 77,700 |
| 2025/11/19 | 6,330.0 | 6,480.0 | 6,070.0 | 6,160.0 | 6,160.0 | 89,600 |
| 2025/11/18 | 6,480.0 | 6,810.0 | 6,230.0 | 6,300.0 | 6,300.0 | 118,600 |
| 2025/11/17 | 6,190.0 | 6,630.0 | 6,050.0 | 6,580.0 | 6,580.0 | 83,200 |
| 2025/11/14 | 6,210.0 | 6,630.0 | 6,160.0 | 6,160.0 | 6,160.0 | 86,400 |
| 2025/11/13 | 6,160.0 | 6,600.0 | 6,130.0 | 6,310.0 | 6,310.0 | 196,900 |
| 2025/11/12 | 6,600.0 | 7,030.0 | 6,510.0 | 6,960.0 | 6,960.0 | 105,900 |
| 2025/11/11 | 6,810.0 | 6,810.0 | 6,460.0 | 6,650.0 | 6,650.0 | 80,100 |
| 2025/11/10 | 6,490.0 | 6,930.0 | 6,430.0 | 6,870.0 | 6,870.0 | 108,700 |
| 2025/11/07 | 6,070.0 | 6,300.0 | 6,020.0 | 6,290.0 | 6,290.0 | 55,600 |
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。
