8,861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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 12,350.0 | 12,510.0 | 12,000.0 | 12,000.0 | 12,000.0 | 130,800 |
| 2025/07/08 | 11,830.0 | 12,480.0 | 11,700.0 | 12,150.0 | 12,150.0 | 176,500 |
| 2025/07/07 | 11,920.0 | 12,190.0 | 11,600.0 | 11,960.0 | 11,960.0 | 166,800 |
| 2025/07/04 | 12,900.0 | 13,300.0 | 12,000.0 | 12,070.0 | 12,070.0 | 308,600 |
| 2025/07/03 | 13,100.0 | 13,600.0 | 12,680.0 | 12,730.0 | 12,730.0 | 269,000 |
| 2025/07/02 | 13,000.0 | 13,890.0 | 12,610.0 | 12,950.0 | 12,950.0 | 546,600 |
| 2025/07/01 | 12,000.0 | 13,480.0 | 11,970.0 | 13,300.0 | 13,300.0 | 741,000 |
| 2025/06/30 | 12,170.0 | 12,790.0 | 11,420.0 | 11,880.0 | 11,880.0 | 361,300 |
| 2025/06/27 | 11,610.0 | 13,430.0 | 11,610.0 | 12,040.0 | 12,040.0 | 533,200 |
| 2025/06/26 | 13,830.0 | 14,260.0 | 12,130.0 | 12,130.0 | 12,130.0 | 459,000 |
| 2025/06/25 | 14,750.0 | 14,760.0 | 13,950.0 | 14,020.0 | 14,020.0 | 210,600 |
| 2025/06/24 | 14,970.0 | 15,390.0 | 14,460.0 | 14,750.0 | 14,750.0 | 408,900 |
| 2025/06/23 | 14,690.0 | 15,100.0 | 14,160.0 | 14,390.0 | 14,390.0 | 221,800 |
| 2025/06/20 | 15,560.0 | 16,320.0 | 14,890.0 | 14,970.0 | 14,970.0 | 447,300 |
| 2025/06/19 | 16,420.0 | 16,650.0 | 15,610.0 | 15,710.0 | 15,710.0 | 616,300 |
| 2025/06/18 | 14,310.0 | 16,670.0 | 14,200.0 | 16,370.0 | 16,370.0 | 1,100,800 |
| 2025/06/17 | 14,750.0 | 14,860.0 | 13,770.0 | 14,290.0 | 14,290.0 | 410,300 |
| 2025/06/16 | 14,860.0 | 15,350.0 | 14,480.0 | 14,700.0 | 14,700.0 | 441,700 |
| 2025/06/13 | 16,550.0 | 16,650.0 | 14,980.0 | 15,190.0 | 15,190.0 | 628,500 |
| 2025/06/12 | 15,800.0 | 16,520.0 | 15,630.0 | 16,200.0 | 16,200.0 | 994,200 |
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。
