955円
ゼンリ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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 1,094.0 | 1,123.0 | 1,093.0 | 1,117.0 | 1,117.0 | 82,600 |
| 2021/07/30 | 1,121.0 | 1,139.0 | 1,074.0 | 1,080.0 | 1,080.0 | 185,600 |
| 2021/07/29 | 1,103.0 | 1,112.0 | 1,102.0 | 1,110.0 | 1,110.0 | 32,200 |
| 2021/07/28 | 1,109.0 | 1,115.0 | 1,100.0 | 1,101.0 | 1,101.0 | 40,800 |
| 2021/07/27 | 1,123.0 | 1,123.0 | 1,105.0 | 1,118.0 | 1,118.0 | 52,300 |
| 2021/07/26 | 1,121.0 | 1,122.0 | 1,106.0 | 1,115.0 | 1,115.0 | 54,300 |
| 2021/07/21 | 1,117.0 | 1,125.0 | 1,104.0 | 1,104.0 | 1,104.0 | 88,300 |
| 2021/07/20 | 1,100.0 | 1,103.0 | 1,091.0 | 1,099.0 | 1,099.0 | 91,500 |
| 2021/07/19 | 1,120.0 | 1,120.0 | 1,101.0 | 1,103.0 | 1,103.0 | 84,000 |
| 2021/07/16 | 1,140.0 | 1,141.0 | 1,131.0 | 1,131.0 | 1,131.0 | 50,700 |
| 2021/07/15 | 1,152.0 | 1,157.0 | 1,140.0 | 1,153.0 | 1,153.0 | 76,900 |
| 2021/07/14 | 1,143.0 | 1,151.0 | 1,138.0 | 1,149.0 | 1,149.0 | 42,000 |
| 2021/07/13 | 1,148.0 | 1,152.0 | 1,139.0 | 1,145.0 | 1,145.0 | 59,500 |
| 2021/07/12 | 1,141.0 | 1,160.0 | 1,140.0 | 1,151.0 | 1,151.0 | 72,700 |
| 2021/07/09 | 1,111.0 | 1,120.0 | 1,096.0 | 1,119.0 | 1,119.0 | 146,100 |
| 2021/07/08 | 1,127.0 | 1,133.0 | 1,116.0 | 1,116.0 | 1,116.0 | 97,500 |
| 2021/07/07 | 1,133.0 | 1,133.0 | 1,116.0 | 1,119.0 | 1,119.0 | 82,100 |
| 2021/07/06 | 1,154.0 | 1,155.0 | 1,137.0 | 1,140.0 | 1,140.0 | 38,600 |
| 2021/07/05 | 1,161.0 | 1,164.0 | 1,150.0 | 1,154.0 | 1,154.0 | 86,200 |
| 2021/07/02 | 1,141.0 | 1,165.0 | 1,135.0 | 1,162.0 | 1,162.0 | 113,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ゼンリンの取引履歴を振り返りませんか？
ゼンリ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。
