1,785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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,312.0 | 1,331.0 | 1,307.0 | 1,318.0 | 1,318.0 | 528,800 |
| 2022/12/05 | 1,316.0 | 1,322.0 | 1,305.0 | 1,316.0 | 1,316.0 | 653,600 |
| 2022/12/02 | 1,331.0 | 1,332.0 | 1,310.0 | 1,316.0 | 1,316.0 | 606,500 |
| 2022/12/01 | 1,333.0 | 1,362.0 | 1,333.0 | 1,345.0 | 1,345.0 | 1,514,800 |
| 2022/11/30 | 1,336.0 | 1,338.0 | 1,324.0 | 1,325.0 | 1,325.0 | 895,000 |
| 2022/11/29 | 1,330.0 | 1,332.0 | 1,315.0 | 1,331.0 | 1,331.0 | 606,500 |
| 2022/11/28 | 1,363.0 | 1,366.0 | 1,336.0 | 1,345.0 | 1,345.0 | 933,000 |
| 2022/11/25 | 1,387.0 | 1,387.0 | 1,363.0 | 1,377.0 | 1,377.0 | 588,400 |
| 2022/11/24 | 1,375.0 | 1,393.0 | 1,369.0 | 1,392.0 | 1,392.0 | 675,500 |
| 2022/11/22 | 1,360.0 | 1,375.0 | 1,357.0 | 1,369.0 | 1,369.0 | 529,900 |
| 2022/11/21 | 1,340.0 | 1,358.0 | 1,333.0 | 1,358.0 | 1,358.0 | 475,700 |
| 2022/11/18 | 1,375.0 | 1,375.0 | 1,329.0 | 1,336.0 | 1,336.0 | 508,400 |
| 2022/11/17 | 1,367.0 | 1,367.0 | 1,346.0 | 1,360.0 | 1,360.0 | 576,700 |
| 2022/11/16 | 1,372.0 | 1,383.0 | 1,361.0 | 1,377.0 | 1,377.0 | 441,800 |
| 2022/11/15 | 1,377.0 | 1,386.0 | 1,370.0 | 1,380.0 | 1,380.0 | 417,300 |
| 2022/11/14 | 1,364.0 | 1,386.0 | 1,362.0 | 1,375.0 | 1,375.0 | 648,100 |
| 2022/11/11 | 1,359.0 | 1,370.0 | 1,344.0 | 1,367.0 | 1,367.0 | 666,400 |
| 2022/11/10 | 1,340.0 | 1,343.0 | 1,325.0 | 1,336.0 | 1,336.0 | 505,200 |
| 2022/11/09 | 1,337.0 | 1,354.0 | 1,329.0 | 1,352.0 | 1,352.0 | 907,400 |
| 2022/11/08 | 1,319.0 | 1,336.0 | 1,304.0 | 1,334.0 | 1,334.0 | 1,036,000 |
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。
