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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 6,610.0 | 6,700.0 | 6,430.0 | 6,600.0 | 6,600.0 | 61,500 |
| 2025/09/18 | 6,630.0 | 6,840.0 | 6,590.0 | 6,610.0 | 6,610.0 | 44,000 |
| 2025/09/17 | 6,770.0 | 6,840.0 | 6,640.0 | 6,700.0 | 6,700.0 | 32,500 |
| 2025/09/16 | 7,130.0 | 7,170.0 | 6,800.0 | 6,840.0 | 6,840.0 | 65,100 |
| 2025/09/12 | 7,390.0 | 7,400.0 | 7,150.0 | 7,150.0 | 7,150.0 | 42,300 |
| 2025/09/11 | 7,570.0 | 7,590.0 | 7,380.0 | 7,380.0 | 7,380.0 | 48,300 |
| 2025/09/10 | 7,530.0 | 7,680.0 | 7,380.0 | 7,660.0 | 7,660.0 | 68,300 |
| 2025/09/09 | 8,090.0 | 8,190.0 | 7,520.0 | 7,550.0 | 7,550.0 | 113,600 |
| 2025/09/08 | 7,770.0 | 8,330.0 | 7,720.0 | 8,090.0 | 8,090.0 | 223,400 |
| 2025/09/05 | 7,460.0 | 7,510.0 | 7,350.0 | 7,490.0 | 7,490.0 | 32,600 |
| 2025/09/04 | 7,510.0 | 7,610.0 | 7,340.0 | 7,390.0 | 7,390.0 | 45,700 |
| 2025/09/03 | 7,740.0 | 7,760.0 | 7,480.0 | 7,510.0 | 7,510.0 | 52,800 |
| 2025/09/02 | 7,550.0 | 7,930.0 | 7,480.0 | 7,610.0 | 7,610.0 | 99,900 |
| 2025/09/01 | 7,510.0 | 7,790.0 | 7,370.0 | 7,400.0 | 7,400.0 | 62,800 |
| 2025/08/29 | 7,850.0 | 7,890.0 | 7,550.0 | 7,610.0 | 7,610.0 | 60,800 |
| 2025/08/28 | 8,000.0 | 8,000.0 | 7,820.0 | 7,820.0 | 7,820.0 | 44,300 |
| 2025/08/27 | 8,200.0 | 8,290.0 | 7,850.0 | 8,000.0 | 8,000.0 | 99,200 |
| 2025/08/26 | 8,330.0 | 8,360.0 | 8,110.0 | 8,110.0 | 8,110.0 | 44,200 |
| 2025/08/25 | 8,760.0 | 8,760.0 | 8,330.0 | 8,330.0 | 8,330.0 | 99,200 |
| 2025/08/22 | 8,150.0 | 8,760.0 | 8,150.0 | 8,700.0 | 8,700.0 | 224,200 |
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。
