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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 1,366.0 | 1,377.0 | 1,359.0 | 1,359.0 | 1,359.0 | 690,600 |
| 2022/07/07 | 1,355.0 | 1,360.0 | 1,335.0 | 1,355.0 | 1,355.0 | 743,100 |
| 2022/07/06 | 1,316.0 | 1,332.0 | 1,312.0 | 1,328.0 | 1,328.0 | 642,000 |
| 2022/07/05 | 1,352.0 | 1,352.0 | 1,333.0 | 1,342.0 | 1,342.0 | 532,000 |
| 2022/07/04 | 1,322.0 | 1,348.0 | 1,322.0 | 1,344.0 | 1,344.0 | 624,500 |
| 2022/07/01 | 1,320.0 | 1,340.0 | 1,304.0 | 1,310.0 | 1,310.0 | 685,900 |
| 2022/06/30 | 1,340.0 | 1,343.0 | 1,306.0 | 1,314.0 | 1,314.0 | 629,400 |
| 2022/06/29 | 1,349.0 | 1,350.0 | 1,331.0 | 1,335.0 | 1,335.0 | 1,415,900 |
| 2022/06/28 | 1,367.0 | 1,371.0 | 1,356.0 | 1,366.0 | 1,366.0 | 444,000 |
| 2022/06/27 | 1,370.0 | 1,392.0 | 1,369.0 | 1,376.0 | 1,376.0 | 695,800 |
| 2022/06/24 | 1,315.0 | 1,345.0 | 1,315.0 | 1,340.0 | 1,340.0 | 566,100 |
| 2022/06/23 | 1,349.0 | 1,355.0 | 1,312.0 | 1,319.0 | 1,319.0 | 698,600 |
| 2022/06/22 | 1,369.0 | 1,369.0 | 1,350.0 | 1,351.0 | 1,351.0 | 881,300 |
| 2022/06/21 | 1,322.0 | 1,351.0 | 1,321.0 | 1,340.0 | 1,340.0 | 892,800 |
| 2022/06/20 | 1,321.0 | 1,324.0 | 1,282.0 | 1,292.0 | 1,292.0 | 688,800 |
| 2022/06/17 | 1,310.0 | 1,314.0 | 1,298.0 | 1,307.0 | 1,307.0 | 963,800 |
| 2022/06/16 | 1,359.0 | 1,393.0 | 1,348.0 | 1,354.0 | 1,354.0 | 664,700 |
| 2022/06/15 | 1,320.0 | 1,390.0 | 1,320.0 | 1,373.0 | 1,373.0 | 1,274,700 |
| 2022/06/14 | 1,310.0 | 1,325.0 | 1,303.0 | 1,325.0 | 1,325.0 | 1,012,800 |
| 2022/06/13 | 1,359.0 | 1,367.0 | 1,331.0 | 1,340.0 | 1,340.0 | 709,800 |
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。
