969円
ゼンリ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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,060.0 | 1,060.0 | 1,045.0 | 1,046.0 | 1,046.0 | 72,600 |
| 2025/10/06 | 1,066.0 | 1,067.0 | 1,055.0 | 1,063.0 | 1,063.0 | 80,400 |
| 2025/10/03 | 1,021.0 | 1,057.0 | 1,021.0 | 1,051.0 | 1,051.0 | 123,300 |
| 2025/10/02 | 1,045.0 | 1,049.0 | 1,018.0 | 1,020.0 | 1,020.0 | 134,000 |
| 2025/10/01 | 1,069.0 | 1,069.0 | 1,043.0 | 1,046.0 | 1,046.0 | 123,000 |
| 2025/09/30 | 1,079.0 | 1,079.0 | 1,061.0 | 1,072.0 | 1,072.0 | 84,400 |
| 2025/09/29 | 1,089.0 | 1,094.0 | 1,078.0 | 1,083.0 | 1,083.0 | 73,900 |
| 2025/09/26 | 1,101.0 | 1,114.0 | 1,097.0 | 1,114.0 | 1,114.0 | 101,800 |
| 2025/09/25 | 1,115.0 | 1,115.0 | 1,101.0 | 1,105.0 | 1,105.0 | 70,100 |
| 2025/09/24 | 1,109.0 | 1,118.0 | 1,102.0 | 1,115.0 | 1,115.0 | 74,100 |
| 2025/09/22 | 1,100.0 | 1,115.0 | 1,095.0 | 1,107.0 | 1,107.0 | 63,900 |
| 2025/09/19 | 1,092.0 | 1,102.0 | 1,086.0 | 1,095.0 | 1,095.0 | 109,600 |
| 2025/09/18 | 1,098.0 | 1,098.0 | 1,088.0 | 1,088.0 | 1,088.0 | 54,200 |
| 2025/09/17 | 1,100.0 | 1,100.0 | 1,088.0 | 1,094.0 | 1,094.0 | 54,800 |
| 2025/09/16 | 1,101.0 | 1,107.0 | 1,093.0 | 1,104.0 | 1,104.0 | 78,000 |
| 2025/09/12 | 1,100.0 | 1,105.0 | 1,094.0 | 1,101.0 | 1,101.0 | 86,100 |
| 2025/09/11 | 1,104.0 | 1,105.0 | 1,088.0 | 1,091.0 | 1,091.0 | 86,300 |
| 2025/09/10 | 1,104.0 | 1,110.0 | 1,101.0 | 1,110.0 | 1,110.0 | 55,900 |
| 2025/09/09 | 1,129.0 | 1,132.0 | 1,105.0 | 1,105.0 | 1,105.0 | 97,400 |
| 2025/09/08 | 1,119.0 | 1,125.0 | 1,109.0 | 1,125.0 | 1,125.0 | 135,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ゼンリンの取引履歴を振り返りませんか？
ゼンリ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。
