8,673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) |
|---|---|---|---|---|---|---|
| 2025/11/20 | 6,400.0 | 6,580.0 | 6,140.0 | 6,140.0 | 6,140.0 | 77,700 |
| 2025/11/19 | 6,330.0 | 6,480.0 | 6,070.0 | 6,160.0 | 6,160.0 | 89,600 |
| 2025/11/18 | 6,480.0 | 6,810.0 | 6,230.0 | 6,300.0 | 6,300.0 | 118,600 |
| 2025/11/17 | 6,190.0 | 6,630.0 | 6,050.0 | 6,580.0 | 6,580.0 | 83,200 |
| 2025/11/14 | 6,210.0 | 6,630.0 | 6,160.0 | 6,160.0 | 6,160.0 | 86,400 |
| 2025/11/13 | 6,160.0 | 6,600.0 | 6,130.0 | 6,310.0 | 6,310.0 | 196,900 |
| 2025/11/12 | 6,600.0 | 7,030.0 | 6,510.0 | 6,960.0 | 6,960.0 | 105,900 |
| 2025/11/11 | 6,810.0 | 6,810.0 | 6,460.0 | 6,650.0 | 6,650.0 | 80,100 |
| 2025/11/10 | 6,490.0 | 6,930.0 | 6,430.0 | 6,870.0 | 6,870.0 | 108,700 |
| 2025/11/07 | 6,070.0 | 6,300.0 | 6,020.0 | 6,290.0 | 6,290.0 | 55,600 |
| 2025/11/06 | 6,490.0 | 6,590.0 | 6,070.0 | 6,160.0 | 6,160.0 | 91,600 |
| 2025/11/05 | 6,650.0 | 6,650.0 | 6,090.0 | 6,400.0 | 6,400.0 | 144,300 |
| 2025/11/04 | 7,070.0 | 7,080.0 | 6,710.0 | 6,710.0 | 6,710.0 | 87,900 |
| 2025/10/31 | 7,000.0 | 7,210.0 | 6,900.0 | 7,010.0 | 7,010.0 | 114,100 |
| 2025/10/30 | 6,760.0 | 7,110.0 | 6,710.0 | 6,860.0 | 6,860.0 | 151,100 |
| 2025/10/29 | 7,220.0 | 7,250.0 | 6,900.0 | 6,900.0 | 6,900.0 | 132,200 |
| 2025/10/28 | 7,780.0 | 7,780.0 | 7,180.0 | 7,220.0 | 7,220.0 | 165,500 |
| 2025/10/27 | 7,730.0 | 7,920.0 | 7,530.0 | 7,850.0 | 7,850.0 | 192,200 |
| 2025/10/24 | 8,300.0 | 8,690.0 | 7,710.0 | 7,720.0 | 7,720.0 | 344,500 |
| 2025/10/23 | 8,110.0 | 8,350.0 | 8,030.0 | 8,110.0 | 8,110.0 | 196,800 |
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。
