954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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 1,127.0 | 1,133.0 | 1,116.0 | 1,116.0 | 1,116.0 | 97,500 |
| 2021/07/07 | 1,133.0 | 1,133.0 | 1,116.0 | 1,119.0 | 1,119.0 | 82,100 |
| 2021/07/06 | 1,154.0 | 1,155.0 | 1,137.0 | 1,140.0 | 1,140.0 | 38,600 |
| 2021/07/05 | 1,161.0 | 1,164.0 | 1,150.0 | 1,154.0 | 1,154.0 | 86,200 |
| 2021/07/02 | 1,141.0 | 1,165.0 | 1,135.0 | 1,162.0 | 1,162.0 | 113,100 |
| 2021/07/01 | 1,139.0 | 1,141.0 | 1,132.0 | 1,134.0 | 1,134.0 | 41,100 |
| 2021/06/30 | 1,150.0 | 1,165.0 | 1,138.0 | 1,139.0 | 1,139.0 | 60,500 |
| 2021/06/29 | 1,138.0 | 1,144.0 | 1,117.0 | 1,144.0 | 1,144.0 | 117,900 |
| 2021/06/28 | 1,152.0 | 1,154.0 | 1,138.0 | 1,142.0 | 1,142.0 | 53,300 |
| 2021/06/25 | 1,159.0 | 1,159.0 | 1,142.0 | 1,147.0 | 1,147.0 | 51,500 |
| 2021/06/24 | 1,145.0 | 1,147.0 | 1,135.0 | 1,141.0 | 1,141.0 | 52,300 |
| 2021/06/23 | 1,141.0 | 1,148.0 | 1,134.0 | 1,140.0 | 1,140.0 | 50,100 |
| 2021/06/22 | 1,143.0 | 1,155.0 | 1,128.0 | 1,145.0 | 1,145.0 | 110,700 |
| 2021/06/21 | 1,130.0 | 1,131.0 | 1,116.0 | 1,118.0 | 1,118.0 | 110,100 |
| 2021/06/18 | 1,170.0 | 1,170.0 | 1,152.0 | 1,152.0 | 1,152.0 | 120,800 |
| 2021/06/17 | 1,184.0 | 1,184.0 | 1,168.0 | 1,169.0 | 1,169.0 | 54,000 |
| 2021/06/16 | 1,180.0 | 1,186.0 | 1,170.0 | 1,184.0 | 1,184.0 | 59,300 |
| 2021/06/15 | 1,172.0 | 1,186.0 | 1,166.0 | 1,183.0 | 1,183.0 | 46,000 |
| 2021/06/14 | 1,193.0 | 1,193.0 | 1,169.0 | 1,172.0 | 1,172.0 | 40,400 |
| 2021/06/11 | 1,172.0 | 1,179.0 | 1,165.0 | 1,179.0 | 1,179.0 | 92,600 |
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。
