8,644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) |
|---|---|---|---|---|---|---|
| 2025/04/25 | 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 |
| 2025/04/14 | 6,510.0 | 7,000.0 | 6,270.0 | 6,660.0 | 6,660.0 | 1,290,500 |
| 2025/04/11 | 5,860.0 | 6,650.0 | 5,660.0 | 6,460.0 | 6,460.0 | 1,463,700 |
| 2025/04/10 | 5,500.0 | 6,080.0 | 5,110.0 | 6,040.0 | 6,040.0 | 990,200 |
| 2025/04/09 | 4,225.0 | 5,080.0 | 4,115.0 | 5,080.0 | 5,080.0 | 697,600 |
| 2025/04/08 | 4,675.0 | 4,730.0 | 4,250.0 | 4,375.0 | 4,375.0 | 535,900 |
| 2025/04/07 | 4,395.0 | 4,790.0 | 4,185.0 | 4,185.0 | 4,185.0 | 694,200 |
| 2025/04/04 | 4,275.0 | 4,885.0 | 4,010.0 | 4,885.0 | 4,885.0 | 1,561,900 |
| 2025/04/03 | 4,350.0 | 4,965.0 | 4,020.0 | 4,275.0 | 4,275.0 | 1,328,200 |
| 2025/04/02 | 5,500.0 | 5,870.0 | 4,700.0 | 4,700.0 | 4,700.0 | 1,542,300 |
| 2025/04/01 | 6,900.0 | 7,370.0 | 5,500.0 | 5,700.0 | 5,700.0 | 2,509,200 |
| 2025/03/31 | 6,000.0 | 6,500.0 | 5,140.0 | 6,500.0 | 6,500.0 | 1,031,900 |
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。
