969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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,123.0 | 1,123.0 | 1,108.0 | 1,117.0 | 1,117.0 | 155,700 |
| 2025/06/10 | 1,120.0 | 1,134.0 | 1,116.0 | 1,125.0 | 1,125.0 | 204,900 |
| 2025/06/09 | 1,135.0 | 1,136.0 | 1,124.0 | 1,126.0 | 1,126.0 | 114,700 |
| 2025/06/06 | 1,153.0 | 1,153.0 | 1,140.0 | 1,141.0 | 1,141.0 | 58,100 |
| 2025/06/05 | 1,150.0 | 1,151.0 | 1,137.0 | 1,144.0 | 1,144.0 | 91,400 |
| 2025/06/04 | 1,154.0 | 1,162.0 | 1,150.0 | 1,153.0 | 1,153.0 | 85,900 |
| 2025/06/03 | 1,158.0 | 1,168.0 | 1,147.0 | 1,147.0 | 1,147.0 | 96,000 |
| 2025/06/02 | 1,148.0 | 1,162.0 | 1,143.0 | 1,161.0 | 1,161.0 | 181,400 |
| 2025/05/30 | 1,153.0 | 1,168.0 | 1,153.0 | 1,157.0 | 1,157.0 | 129,400 |
| 2025/05/29 | 1,151.0 | 1,168.0 | 1,139.0 | 1,165.0 | 1,165.0 | 106,800 |
| 2025/05/28 | 1,145.0 | 1,153.0 | 1,140.0 | 1,141.0 | 1,141.0 | 90,000 |
| 2025/05/27 | 1,145.0 | 1,149.0 | 1,139.0 | 1,142.0 | 1,142.0 | 82,200 |
| 2025/05/26 | 1,148.0 | 1,155.0 | 1,140.0 | 1,141.0 | 1,141.0 | 82,000 |
| 2025/05/23 | 1,139.0 | 1,152.0 | 1,120.0 | 1,135.0 | 1,135.0 | 190,800 |
| 2025/05/22 | 1,158.0 | 1,169.0 | 1,136.0 | 1,142.0 | 1,142.0 | 204,700 |
| 2025/05/21 | 1,181.0 | 1,196.0 | 1,163.0 | 1,175.0 | 1,175.0 | 187,900 |
| 2025/05/20 | 1,177.0 | 1,197.0 | 1,175.0 | 1,175.0 | 1,175.0 | 192,500 |
| 2025/05/19 | 1,214.0 | 1,216.0 | 1,183.0 | 1,189.0 | 1,189.0 | 148,400 |
| 2025/05/16 | 1,196.0 | 1,219.0 | 1,192.0 | 1,218.0 | 1,218.0 | 191,500 |
| 2025/05/15 | 1,163.0 | 1,189.0 | 1,162.0 | 1,187.0 | 1,187.0 | 154,100 |
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。
