9474 (株)ゼンリン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 810 | 873 | 804 | 860 | 534,700 | 860 |
| 2024-04-25 | 817 | 818 | 809 | 809 | 78,700 | 809 |
| 2024-04-24 | 810 | 823 | 807 | 817 | 106,600 | 817 |
| 2024-04-23 | 817 | 817 | 807 | 808 | 82,500 | 808 |
| 2024-04-22 | 810 | 814 | 809 | 812 | 83,100 | 812 |
| 2024-04-19 | 814 | 816 | 796 | 807 | 371,500 | 807 |
| 2024-04-18 | 811 | 818 | 809 | 816 | 185,100 | 816 |
| 2024-04-17 | 826 | 826 | 807 | 808 | 229,900 | 808 |
| 2024-04-16 | 835 | 835 | 824 | 824 | 281,200 | 824 |
| 2024-04-15 | 836 | 840 | 835 | 838 | 49,100 | 838 |
| 2024-04-12 | 838 | 845 | 835 | 840 | 76,300 | 840 |
| 2024-04-11 | 838 | 838 | 832 | 837 | 56,500 | 837 |
| 2024-04-10 | 841 | 847 | 841 | 843 | 61,000 | 843 |
| 2024-04-09 | 842 | 844 | 835 | 840 | 77,000 | 840 |
| 2024-04-08 | 843 | 844 | 836 | 842 | 87,800 | 842 |
| 2024-04-05 | 830 | 838 | 827 | 838 | 88,700 | 838 |
| 2024-04-04 | 835 | 836 | 830 | 833 | 73,700 | 833 |
| 2024-04-03 | 830 | 834 | 827 | 834 | 89,900 | 834 |
| 2024-04-02 | 842 | 842 | 830 | 832 | 116,900 | 832 |
| 2024-04-01 | 849 | 849 | 840 | 840 | 78,200 | 840 |
| 2024-03-29 | 851 | 855 | 846 | 849 | 94,800 | 849 |
| 2024-03-28 | 870 | 870 | 851 | 851 | 115,000 | 851 |
| 2024-03-27 | 874 | 879 | 868 | 875 | 135,900 | 875 |
| 2024-03-26 | 870 | 876 | 870 | 876 | 53,100 | 876 |
| 2024-03-25 | 875 | 884 | 869 | 872 | 120,400 | 872 |
| 2024-03-22 | 874 | 874 | 864 | 870 | 85,900 | 870 |
| 2024-03-21 | 868 | 877 | 868 | 872 | 172,300 | 872 |
| 2024-03-19 | 858 | 864 | 851 | 863 | 98,000 | 863 |
| 2024-03-18 | 848 | 859 | 848 | 859 | 130,800 | 859 |
| 2024-03-15 | 842 | 846 | 841 | 845 | 76,400 | 845 |
| 2024-03-14 | 837 | 845 | 834 | 840 | 96,200 | 840 |
| 2024-03-13 | 838 | 838 | 830 | 834 | 110,000 | 834 |
| 2024-03-12 | 833 | 837 | 815 | 837 | 194,400 | 837 |
| 2024-03-11 | 834 | 838 | 826 | 835 | 211,800 | 835 |
| 2024-03-08 | 835 | 841 | 829 | 837 | 152,000 | 837 |
| 2024-03-07 | 845 | 845 | 837 | 841 | 117,700 | 841 |
| 2024-03-06 | 836 | 844 | 832 | 841 | 96,500 | 841 |
| 2024-03-05 | 842 | 842 | 832 | 837 | 113,800 | 837 |
| 2024-03-04 | 849 | 849 | 840 | 843 | 197,300 | 843 |
| 2024-03-01 | 850 | 852 | 845 | 848 | 55,400 | 848 |
| 2024-02-29 | 856 | 856 | 846 | 851 | 87,600 | 851 |
| 2024-02-28 | 857 | 859 | 853 | 858 | 64,100 | 858 |
| 2024-02-27 | 857 | 858 | 851 | 855 | 59,000 | 855 |
| 2024-02-26 | 853 | 858 | 850 | 854 | 82,800 | 854 |
| 2024-02-22 | 855 | 855 | 843 | 847 | 111,500 | 847 |
| 2024-02-21 | 852 | 854 | 845 | 849 | 68,500 | 849 |
| 2024-02-20 | 859 | 861 | 851 | 851 | 51,800 | 851 |
| 2024-02-19 | 848 | 858 | 848 | 858 | 45,300 | 858 |
| 2024-02-16 | 846 | 855 | 845 | 851 | 75,800 | 851 |
| 2024-02-15 | 851 | 851 | 835 | 844 | 201,400 | 844 |
| 2024-02-14 | 851 | 851 | 845 | 849 | 134,500 | 849 |
| 2024-02-13 | 851 | 854 | 848 | 851 | 100,600 | 851 |
| 2024-02-09 | 852 | 854 | 847 | 847 | 69,900 | 847 |
| 2024-02-08 | 855 | 857 | 847 | 853 | 85,300 | 853 |
| 2024-02-07 | 854 | 855 | 846 | 854 | 90,600 | 854 |
| 2024-02-06 | 863 | 863 | 853 | 855 | 94,800 | 855 |
| 2024-02-05 | 865 | 868 | 859 | 863 | 93,500 | 863 |
| 2024-02-02 | 868 | 875 | 863 | 865 | 66,800 | 865 |
| 2024-02-01 | 886 | 886 | 861 | 869 | 113,100 | 869 |
| 2024-01-31 | 881 | 890 | 881 | 890 | 68,000 | 890 |
| 2024-01-30 | 886 | 892 | 880 | 881 | 88,300 | 881 |
| 2024-01-29 | 882 | 887 | 882 | 886 | 60,700 | 886 |
| 2024-01-26 | 880 | 886 | 874 | 881 | 55,600 | 881 |
| 2024-01-25 | 877 | 880 | 873 | 877 | 64,300 | 877 |
| 2024-01-24 | 876 | 878 | 871 | 873 | 57,400 | 873 |
| 2024-01-23 | 888 | 889 | 877 | 878 | 54,400 | 878 |
| 2024-01-22 | 880 | 888 | 880 | 886 | 49,100 | 886 |
| 2024-01-19 | 881 | 881 | 875 | 880 | 50,100 | 880 |
| 2024-01-18 | 885 | 885 | 881 | 881 | 32,300 | 881 |
| 2024-01-17 | 883 | 894 | 883 | 885 | 61,300 | 885 |
| 2024-01-16 | 890 | 892 | 881 | 881 | 47,400 | 881 |
| 2024-01-15 | 890 | 895 | 887 | 891 | 38,900 | 891 |
| 2024-01-12 | 893 | 897 | 884 | 889 | 63,300 | 889 |
| 2024-01-11 | 899 | 899 | 892 | 893 | 56,700 | 893 |
| 2024-01-10 | 898 | 898 | 888 | 893 | 67,900 | 893 |
| 2024-01-09 | 893 | 901 | 890 | 893 | 84,400 | 893 |
| 2024-01-05 | 885 | 890 | 882 | 887 | 63,300 | 887 |
| 2024-01-04 | 874 | 884 | 867 | 884 | 77,600 | 884 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株
