1,801円
日本ゼオン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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 1,126.0 | 1,128.0 | 1,092.0 | 1,092.0 | 1,092.0 | 1,506,000 |
| 2017/06/13 | 1,139.0 | 1,139.0 | 1,122.0 | 1,122.0 | 1,122.0 | 1,020,000 |
| 2017/06/12 | 1,134.0 | 1,144.0 | 1,127.0 | 1,139.0 | 1,139.0 | 941,000 |
| 2017/06/09 | 1,130.0 | 1,150.0 | 1,127.0 | 1,128.0 | 1,128.0 | 1,670,000 |
| 2017/06/08 | 1,160.0 | 1,170.0 | 1,152.0 | 1,152.0 | 1,152.0 | 944,000 |
| 2017/06/07 | 1,144.0 | 1,170.0 | 1,144.0 | 1,159.0 | 1,159.0 | 1,507,000 |
| 2017/06/06 | 1,151.0 | 1,158.0 | 1,144.0 | 1,147.0 | 1,147.0 | 908,000 |
| 2017/06/05 | 1,159.0 | 1,166.0 | 1,150.0 | 1,161.0 | 1,161.0 | 771,000 |
| 2017/06/02 | 1,160.0 | 1,174.0 | 1,160.0 | 1,164.0 | 1,164.0 | 1,360,000 |
| 2017/06/01 | 1,133.0 | 1,153.0 | 1,133.0 | 1,151.0 | 1,151.0 | 1,173,000 |
| 2017/05/31 | 1,112.0 | 1,139.0 | 1,103.0 | 1,131.0 | 1,131.0 | 1,391,000 |
| 2017/05/30 | 1,101.0 | 1,130.0 | 1,092.0 | 1,129.0 | 1,129.0 | 1,379,000 |
| 2017/05/29 | 1,114.0 | 1,119.0 | 1,102.0 | 1,103.0 | 1,103.0 | 950,000 |
| 2017/05/26 | 1,127.0 | 1,129.0 | 1,115.0 | 1,121.0 | 1,121.0 | 1,135,000 |
| 2017/05/25 | 1,137.0 | 1,137.0 | 1,117.0 | 1,132.0 | 1,132.0 | 1,846,000 |
| 2017/05/24 | 1,147.0 | 1,149.0 | 1,115.0 | 1,129.0 | 1,129.0 | 2,853,000 |
| 2017/05/23 | 1,162.0 | 1,170.0 | 1,134.0 | 1,139.0 | 1,139.0 | 1,260,000 |
| 2017/05/22 | 1,155.0 | 1,167.0 | 1,155.0 | 1,165.0 | 1,165.0 | 775,000 |
| 2017/05/19 | 1,150.0 | 1,163.0 | 1,136.0 | 1,162.0 | 1,162.0 | 850,000 |
| 2017/05/18 | 1,171.0 | 1,173.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,056,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ゼオンの取引履歴を振り返りませんか？
日本ゼオン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。
