8,701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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 8,810.0 | 9,560.0 | 8,220.0 | 8,450.0 | 8,450.0 | 1,102,600 |
| 2025/10/20 | 7,810.0 | 8,510.0 | 7,700.0 | 8,510.0 | 8,510.0 | 885,200 |
| 2025/10/17 | 7,200.0 | 7,370.0 | 6,940.0 | 7,010.0 | 7,010.0 | 160,400 |
| 2025/10/16 | 8,250.0 | 8,390.0 | 7,410.0 | 7,600.0 | 7,600.0 | 600,700 |
| 2025/10/15 | 6,900.0 | 7,800.0 | 6,700.0 | 7,800.0 | 7,800.0 | 412,000 |
| 2025/10/14 | 7,220.0 | 7,400.0 | 6,570.0 | 6,800.0 | 6,800.0 | 231,500 |
| 2025/10/10 | 7,500.0 | 7,880.0 | 7,260.0 | 7,420.0 | 7,420.0 | 301,600 |
| 2025/10/09 | 8,110.0 | 8,380.0 | 7,460.0 | 7,700.0 | 7,700.0 | 529,700 |
| 2025/10/08 | 7,600.0 | 8,580.0 | 7,200.0 | 7,960.0 | 7,960.0 | 1,421,700 |
| 2025/10/07 | 6,680.0 | 7,180.0 | 5,720.0 | 7,180.0 | 7,180.0 | 760,100 |
| 2025/10/06 | 5,500.0 | 6,180.0 | 5,400.0 | 6,180.0 | 6,180.0 | 221,300 |
| 2025/10/03 | 5,080.0 | 5,280.0 | 5,080.0 | 5,180.0 | 5,180.0 | 34,800 |
| 2025/10/02 | 5,230.0 | 5,430.0 | 5,170.0 | 5,180.0 | 5,180.0 | 45,900 |
| 2025/10/01 | 5,400.0 | 5,440.0 | 5,150.0 | 5,230.0 | 5,230.0 | 44,100 |
| 2025/09/30 | 5,340.0 | 5,450.0 | 5,300.0 | 5,300.0 | 5,300.0 | 56,800 |
| 2025/09/29 | 5,500.0 | 5,510.0 | 5,350.0 | 5,350.0 | 5,350.0 | 92,700 |
| 2025/09/26 | 5,820.0 | 5,830.0 | 5,520.0 | 5,650.0 | 5,650.0 | 89,300 |
| 2025/09/25 | 5,850.0 | 6,070.0 | 5,650.0 | 5,890.0 | 5,890.0 | 136,800 |
| 2025/09/24 | 6,300.0 | 6,300.0 | 5,690.0 | 5,820.0 | 5,820.0 | 261,600 |
| 2025/09/22 | 6,590.0 | 6,870.0 | 6,580.0 | 6,600.0 | 6,600.0 | 55,700 |
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。
