8,708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) |
|---|---|---|---|---|---|---|
| 2025/12/18 | 4,905.0 | 5,030.0 | 4,880.0 | 4,950.0 | 4,950.0 | 37,400 |
| 2025/12/17 | 5,110.0 | 5,150.0 | 4,915.0 | 4,975.0 | 4,975.0 | 56,600 |
| 2025/12/16 | 5,320.0 | 5,350.0 | 5,070.0 | 5,100.0 | 5,100.0 | 43,800 |
| 2025/12/15 | 5,210.0 | 5,360.0 | 5,210.0 | 5,320.0 | 5,320.0 | 43,800 |
| 2025/12/12 | 5,340.0 | 5,370.0 | 5,230.0 | 5,240.0 | 5,240.0 | 23,500 |
| 2025/12/11 | 5,450.0 | 5,460.0 | 5,240.0 | 5,300.0 | 5,300.0 | 48,900 |
| 2025/12/10 | 5,420.0 | 5,560.0 | 5,420.0 | 5,500.0 | 5,500.0 | 35,000 |
| 2025/12/09 | 5,610.0 | 5,700.0 | 5,420.0 | 5,430.0 | 5,430.0 | 46,300 |
| 2025/12/08 | 5,560.0 | 5,680.0 | 5,530.0 | 5,630.0 | 5,630.0 | 38,400 |
| 2025/12/05 | 5,710.0 | 5,750.0 | 5,550.0 | 5,550.0 | 5,550.0 | 47,200 |
| 2025/12/04 | 5,760.0 | 5,830.0 | 5,680.0 | 5,750.0 | 5,750.0 | 43,300 |
| 2025/12/03 | 5,940.0 | 5,940.0 | 5,760.0 | 5,770.0 | 5,770.0 | 35,900 |
| 2025/12/02 | 6,050.0 | 6,120.0 | 5,860.0 | 5,930.0 | 5,930.0 | 46,000 |
| 2025/12/01 | 6,200.0 | 6,230.0 | 5,920.0 | 6,040.0 | 6,040.0 | 67,300 |
| 2025/11/28 | 6,280.0 | 6,410.0 | 6,120.0 | 6,130.0 | 6,130.0 | 66,300 |
| 2025/11/27 | 6,450.0 | 6,760.0 | 6,320.0 | 6,340.0 | 6,340.0 | 114,700 |
| 2025/11/26 | 5,760.0 | 6,570.0 | 5,710.0 | 6,410.0 | 6,410.0 | 264,900 |
| 2025/11/25 | 6,230.0 | 6,310.0 | 5,610.0 | 5,700.0 | 5,700.0 | 101,400 |
| 2025/11/21 | 6,120.0 | 6,250.0 | 6,090.0 | 6,140.0 | 6,140.0 | 48,300 |
| 2025/11/20 | 6,400.0 | 6,580.0 | 6,140.0 | 6,140.0 | 6,140.0 | 77,700 |
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。
