8,609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) |
|---|---|---|---|---|---|---|
| 2025/05/28 | 11,730.0 | 11,950.0 | 11,260.0 | 11,500.0 | 11,500.0 | 173,000 |
| 2025/05/27 | 11,010.0 | 11,730.0 | 10,810.0 | 11,680.0 | 11,680.0 | 184,500 |
| 2025/05/26 | 11,550.0 | 11,650.0 | 11,110.0 | 11,110.0 | 11,110.0 | 124,700 |
| 2025/05/23 | 14,150.0 | 14,440.0 | 11,120.0 | 11,330.0 | 11,330.0 | 365,300 |
| 2025/05/22 | 13,650.0 | 13,810.0 | 13,170.0 | 13,410.0 | 13,410.0 | 193,100 |
| 2025/05/21 | 12,360.0 | 14,290.0 | 12,310.0 | 14,250.0 | 14,250.0 | 390,300 |
| 2025/05/20 | 12,510.0 | 13,280.0 | 11,880.0 | 12,300.0 | 12,300.0 | 278,200 |
| 2025/05/19 | 10,430.0 | 12,600.0 | 10,400.0 | 12,290.0 | 12,290.0 | 398,300 |
| 2025/05/16 | 10,770.0 | 11,060.0 | 9,960.0 | 10,400.0 | 10,400.0 | 263,200 |
| 2025/05/15 | 10,270.0 | 10,840.0 | 10,260.0 | 10,840.0 | 10,840.0 | 156,300 |
| 2025/05/14 | 9,670.0 | 9,820.0 | 9,260.0 | 9,340.0 | 9,340.0 | 76,400 |
| 2025/05/13 | 9,540.0 | 9,740.0 | 9,150.0 | 9,560.0 | 9,560.0 | 108,800 |
| 2025/05/12 | 9,240.0 | 9,660.0 | 9,020.0 | 9,560.0 | 9,560.0 | 103,900 |
| 2025/05/09 | 9,540.0 | 9,950.0 | 9,120.0 | 9,170.0 | 9,170.0 | 145,400 |
| 2025/05/08 | 9,880.0 | 10,280.0 | 9,150.0 | 9,440.0 | 9,440.0 | 202,300 |
| 2025/05/07 | 10,700.0 | 10,800.0 | 10,190.0 | 10,250.0 | 10,250.0 | 172,300 |
| 2025/05/02 | 11,100.0 | 11,390.0 | 10,460.0 | 10,550.0 | 10,550.0 | 238,400 |
| 2025/05/01 | 10,770.0 | 11,550.0 | 10,170.0 | 11,060.0 | 11,060.0 | 404,800 |
| 2025/04/30 | 12,260.0 | 12,340.0 | 10,390.0 | 10,660.0 | 10,660.0 | 718,000 |
| 2025/04/28 | 9,070.0 | 10,160.0 | 8,920.0 | 10,160.0 | 10,160.0 | 342,600 |
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。
