8,861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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 15,600.0 | 16,100.0 | 14,920.0 | 15,430.0 | 15,430.0 | 927,600 |
| 2025/06/10 | 14,950.0 | 16,160.0 | 14,460.0 | 14,680.0 | 14,680.0 | 814,900 |
| 2025/06/09 | 14,840.0 | 16,340.0 | 14,770.0 | 15,290.0 | 15,290.0 | 1,173,900 |
| 2025/06/06 | 12,100.0 | 14,940.0 | 11,960.0 | 14,700.0 | 14,700.0 | 1,402,900 |
| 2025/06/05 | 10,850.0 | 12,380.0 | 10,810.0 | 11,950.0 | 11,950.0 | 528,500 |
| 2025/06/04 | 10,250.0 | 11,350.0 | 10,150.0 | 11,150.0 | 11,150.0 | 422,500 |
| 2025/06/03 | 10,170.0 | 10,260.0 | 9,600.0 | 10,140.0 | 10,140.0 | 202,200 |
| 2025/06/02 | 10,700.0 | 10,700.0 | 10,050.0 | 10,240.0 | 10,240.0 | 166,000 |
| 2025/05/30 | 12,020.0 | 12,100.0 | 10,900.0 | 10,920.0 | 10,920.0 | 293,600 |
| 2025/05/29 | 11,700.0 | 12,140.0 | 11,560.0 | 11,770.0 | 11,770.0 | 178,800 |
| 2025/05/28 | 11,730.0 | 11,950.0 | 11,260.0 | 11,500.0 | 11,500.0 | 173,000 |
| 2025/05/27 | 11,010.0 | 11,730.0 | 10,810.0 | 11,680.0 | 11,680.0 | 184,500 |
| 2025/05/26 | 11,550.0 | 11,650.0 | 11,110.0 | 11,110.0 | 11,110.0 | 124,700 |
| 2025/05/23 | 14,150.0 | 14,440.0 | 11,120.0 | 11,330.0 | 11,330.0 | 365,300 |
| 2025/05/22 | 13,650.0 | 13,810.0 | 13,170.0 | 13,410.0 | 13,410.0 | 193,100 |
| 2025/05/21 | 12,360.0 | 14,290.0 | 12,310.0 | 14,250.0 | 14,250.0 | 390,300 |
| 2025/05/20 | 12,510.0 | 13,280.0 | 11,880.0 | 12,300.0 | 12,300.0 | 278,200 |
| 2025/05/19 | 10,430.0 | 12,600.0 | 10,400.0 | 12,290.0 | 12,290.0 | 398,300 |
| 2025/05/16 | 10,770.0 | 11,060.0 | 9,960.0 | 10,400.0 | 10,400.0 | 263,200 |
| 2025/05/15 | 10,270.0 | 10,840.0 | 10,260.0 | 10,840.0 | 10,840.0 | 156,300 |
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。
