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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 7,460.0 | 7,510.0 | 7,350.0 | 7,490.0 | 7,490.0 | 32,600 |
| 2025/09/04 | 7,510.0 | 7,610.0 | 7,340.0 | 7,390.0 | 7,390.0 | 45,700 |
| 2025/09/03 | 7,740.0 | 7,760.0 | 7,480.0 | 7,510.0 | 7,510.0 | 52,800 |
| 2025/09/02 | 7,550.0 | 7,930.0 | 7,480.0 | 7,610.0 | 7,610.0 | 99,900 |
| 2025/09/01 | 7,510.0 | 7,790.0 | 7,370.0 | 7,400.0 | 7,400.0 | 62,800 |
| 2025/08/29 | 7,850.0 | 7,890.0 | 7,550.0 | 7,610.0 | 7,610.0 | 60,800 |
| 2025/08/28 | 8,000.0 | 8,000.0 | 7,820.0 | 7,820.0 | 7,820.0 | 44,300 |
| 2025/08/27 | 8,200.0 | 8,290.0 | 7,850.0 | 8,000.0 | 8,000.0 | 99,200 |
| 2025/08/26 | 8,330.0 | 8,360.0 | 8,110.0 | 8,110.0 | 8,110.0 | 44,200 |
| 2025/08/25 | 8,760.0 | 8,760.0 | 8,330.0 | 8,330.0 | 8,330.0 | 99,200 |
| 2025/08/22 | 8,150.0 | 8,760.0 | 8,150.0 | 8,700.0 | 8,700.0 | 224,200 |
| 2025/08/21 | 8,270.0 | 8,580.0 | 8,010.0 | 8,080.0 | 8,080.0 | 161,600 |
| 2025/08/20 | 8,680.0 | 8,680.0 | 8,250.0 | 8,250.0 | 8,250.0 | 64,100 |
| 2025/08/19 | 8,840.0 | 9,010.0 | 8,650.0 | 8,650.0 | 8,650.0 | 99,900 |
| 2025/08/18 | 8,550.0 | 8,890.0 | 8,330.0 | 8,780.0 | 8,780.0 | 122,200 |
| 2025/08/15 | 8,200.0 | 8,870.0 | 8,100.0 | 8,600.0 | 8,600.0 | 221,200 |
| 2025/08/14 | 8,590.0 | 8,970.0 | 8,050.0 | 8,060.0 | 8,060.0 | 154,500 |
| 2025/08/13 | 8,910.0 | 9,080.0 | 8,710.0 | 8,790.0 | 8,790.0 | 97,100 |
| 2025/08/12 | 9,380.0 | 9,430.0 | 8,740.0 | 8,800.0 | 8,800.0 | 113,800 |
| 2025/08/08 | 9,700.0 | 9,850.0 | 9,140.0 | 9,220.0 | 9,220.0 | 216,600 |
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。
