1,801円
日本ゼオン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) |
|---|---|---|---|---|---|---|
| 2015/03/04 | 1,095.0 | 1,106.0 | 1,083.0 | 1,101.0 | 1,101.0 | 803,000 |
| 2015/03/03 | 1,117.0 | 1,117.0 | 1,093.0 | 1,103.0 | 1,103.0 | 1,190,000 |
| 2015/03/02 | 1,112.0 | 1,121.0 | 1,108.0 | 1,112.0 | 1,112.0 | 1,091,000 |
| 2015/02/27 | 1,130.0 | 1,142.0 | 1,108.0 | 1,123.0 | 1,123.0 | 1,824,000 |
| 2015/02/26 | 1,133.0 | 1,142.0 | 1,130.0 | 1,136.0 | 1,136.0 | 791,000 |
| 2015/02/25 | 1,155.0 | 1,155.0 | 1,132.0 | 1,136.0 | 1,136.0 | 1,009,000 |
| 2015/02/24 | 1,147.0 | 1,151.0 | 1,124.0 | 1,127.0 | 1,127.0 | 2,032,000 |
| 2015/02/23 | 1,161.0 | 1,174.0 | 1,159.0 | 1,162.0 | 1,162.0 | 1,331,000 |
| 2015/02/20 | 1,145.0 | 1,150.0 | 1,132.0 | 1,139.0 | 1,139.0 | 1,162,000 |
| 2015/02/19 | 1,104.0 | 1,132.0 | 1,098.0 | 1,130.0 | 1,130.0 | 1,349,000 |
| 2015/02/18 | 1,091.0 | 1,097.0 | 1,078.0 | 1,091.0 | 1,091.0 | 1,480,000 |
| 2015/02/17 | 1,078.0 | 1,086.0 | 1,056.0 | 1,081.0 | 1,081.0 | 1,735,000 |
| 2015/02/16 | 1,087.0 | 1,087.0 | 1,060.0 | 1,070.0 | 1,070.0 | 1,300,000 |
| 2015/02/13 | 1,104.0 | 1,109.0 | 1,070.0 | 1,076.0 | 1,076.0 | 1,787,000 |
| 2015/02/12 | 1,129.0 | 1,139.0 | 1,104.0 | 1,105.0 | 1,105.0 | 1,362,000 |
| 2015/02/10 | 1,120.0 | 1,123.0 | 1,097.0 | 1,106.0 | 1,106.0 | 1,179,000 |
| 2015/02/09 | 1,109.0 | 1,124.0 | 1,085.0 | 1,123.0 | 1,123.0 | 1,442,000 |
| 2015/02/06 | 1,120.0 | 1,132.0 | 1,082.0 | 1,089.0 | 1,089.0 | 2,440,000 |
| 2015/02/05 | 1,171.0 | 1,178.0 | 1,145.0 | 1,148.0 | 1,148.0 | 1,120,000 |
| 2015/02/04 | 1,198.0 | 1,198.0 | 1,163.0 | 1,171.0 | 1,171.0 | 1,207,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ゼオンの取引履歴を振り返りませんか？
日本ゼオン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。
