8,884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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 10,270.0 | 10,840.0 | 10,260.0 | 10,840.0 | 10,840.0 | 156,300 |
| 2025/05/14 | 9,670.0 | 9,820.0 | 9,260.0 | 9,340.0 | 9,340.0 | 76,400 |
| 2025/05/13 | 9,540.0 | 9,740.0 | 9,150.0 | 9,560.0 | 9,560.0 | 108,800 |
| 2025/05/12 | 9,240.0 | 9,660.0 | 9,020.0 | 9,560.0 | 9,560.0 | 103,900 |
| 2025/05/09 | 9,540.0 | 9,950.0 | 9,120.0 | 9,170.0 | 9,170.0 | 145,400 |
| 2025/05/08 | 9,880.0 | 10,280.0 | 9,150.0 | 9,440.0 | 9,440.0 | 202,300 |
| 2025/05/07 | 10,700.0 | 10,800.0 | 10,190.0 | 10,250.0 | 10,250.0 | 172,300 |
| 2025/05/02 | 11,100.0 | 11,390.0 | 10,460.0 | 10,550.0 | 10,550.0 | 238,400 |
| 2025/05/01 | 10,770.0 | 11,550.0 | 10,170.0 | 11,060.0 | 11,060.0 | 404,800 |
| 2025/04/30 | 12,260.0 | 12,340.0 | 10,390.0 | 10,660.0 | 10,660.0 | 718,000 |
| 2025/04/28 | 9,070.0 | 10,160.0 | 8,920.0 | 10,160.0 | 10,160.0 | 342,600 |
| 2025/04/25 | 9,180.0 | 9,300.0 | 8,530.0 | 8,660.0 | 8,660.0 | 473,400 |
| 2025/04/24 | 10,290.0 | 11,100.0 | 9,030.0 | 9,030.0 | 9,030.0 | 1,103,700 |
| 2025/04/23 | 9,400.0 | 10,330.0 | 8,260.0 | 10,030.0 | 10,030.0 | 1,721,000 |
| 2025/04/22 | 12,040.0 | 13,340.0 | 8,630.0 | 9,000.0 | 9,000.0 | 1,862,500 |
| 2025/04/21 | 10,100.0 | 11,470.0 | 9,840.0 | 11,470.0 | 11,470.0 | 1,402,300 |
| 2025/04/18 | 8,540.0 | 9,970.0 | 8,350.0 | 9,970.0 | 9,970.0 | 2,053,700 |
| 2025/04/17 | 8,710.0 | 8,980.0 | 7,940.0 | 8,470.0 | 8,470.0 | 2,094,900 |
| 2025/04/16 | 7,350.0 | 8,320.0 | 7,270.0 | 8,020.0 | 8,020.0 | 1,726,400 |
| 2025/04/15 | 6,760.0 | 7,450.0 | 6,680.0 | 7,060.0 | 7,060.0 | 1,490,200 |
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。
