338A (株)ZenmuTech の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5,340 | 5,370 | 5,230 | 5,240 | 23,500 | 5,240 |
| 2025-12-11 | 5,450 | 5,460 | 5,240 | 5,300 | 48,900 | 5,300 |
| 2025-12-10 | 5,420 | 5,560 | 5,420 | 5,500 | 35,000 | 5,500 |
| 2025-12-09 | 5,610 | 5,700 | 5,420 | 5,430 | 46,300 | 5,430 |
| 2025-12-08 | 5,560 | 5,680 | 5,530 | 5,630 | 38,400 | 5,630 |
| 2025-12-05 | 5,710 | 5,750 | 5,550 | 5,550 | 47,200 | 5,550 |
| 2025-12-04 | 5,760 | 5,830 | 5,680 | 5,750 | 43,300 | 5,750 |
| 2025-12-03 | 5,940 | 5,940 | 5,760 | 5,770 | 35,900 | 5,770 |
| 2025-12-02 | 6,050 | 6,120 | 5,860 | 5,930 | 46,000 | 5,930 |
| 2025-12-01 | 6,200 | 6,230 | 5,920 | 6,040 | 67,300 | 6,040 |
| 2025-11-28 | 6,280 | 6,410 | 6,120 | 6,130 | 66,300 | 6,130 |
| 2025-11-27 | 6,450 | 6,760 | 6,320 | 6,340 | 114,700 | 6,340 |
| 2025-11-26 | 5,760 | 6,570 | 5,710 | 6,410 | 264,900 | 6,410 |
| 2025-11-25 | 6,230 | 6,310 | 5,610 | 5,700 | 101,400 | 5,700 |
| 2025-11-21 | 6,120 | 6,250 | 6,090 | 6,140 | 48,300 | 6,140 |
| 2025-11-20 | 6,400 | 6,580 | 6,140 | 6,140 | 77,700 | 6,140 |
| 2025-11-19 | 6,330 | 6,480 | 6,070 | 6,160 | 89,600 | 6,160 |
| 2025-11-18 | 6,480 | 6,810 | 6,230 | 6,300 | 118,600 | 6,300 |
| 2025-11-17 | 6,190 | 6,630 | 6,050 | 6,580 | 83,200 | 6,580 |
| 2025-11-14 | 6,210 | 6,630 | 6,160 | 6,160 | 86,400 | 6,160 |
| 2025-11-13 | 6,160 | 6,600 | 6,130 | 6,310 | 196,900 | 6,310 |
| 2025-11-12 | 6,600 | 7,030 | 6,510 | 6,960 | 105,900 | 6,960 |
| 2025-11-11 | 6,810 | 6,810 | 6,460 | 6,650 | 80,100 | 6,650 |
| 2025-11-10 | 6,490 | 6,930 | 6,430 | 6,870 | 108,700 | 6,870 |
| 2025-11-07 | 6,070 | 6,300 | 6,020 | 6,290 | 55,600 | 6,290 |
| 2025-11-06 | 6,490 | 6,590 | 6,070 | 6,160 | 91,600 | 6,160 |
| 2025-11-05 | 6,650 | 6,650 | 6,090 | 6,400 | 144,300 | 6,400 |
| 2025-11-04 | 7,070 | 7,080 | 6,710 | 6,710 | 87,900 | 6,710 |
| 2025-10-31 | 7,000 | 7,210 | 6,900 | 7,010 | 114,100 | 7,010 |
| 2025-10-30 | 6,760 | 7,110 | 6,710 | 6,860 | 151,100 | 6,860 |
| 2025-10-29 | 7,220 | 7,250 | 6,900 | 6,900 | 132,200 | 6,900 |
| 2025-10-28 | 7,780 | 7,780 | 7,180 | 7,220 | 165,500 | 7,220 |
| 2025-10-27 | 7,730 | 7,920 | 7,530 | 7,850 | 192,200 | 7,850 |
| 2025-10-24 | 8,300 | 8,690 | 7,710 | 7,720 | 344,500 | 7,720 |
| 2025-10-23 | 8,110 | 8,350 | 8,030 | 8,110 | 196,800 | 8,110 |
| 2025-10-22 | 8,300 | 8,990 | 8,020 | 8,560 | 425,300 | 8,560 |
| 2025-10-21 | 8,810 | 9,560 | 8,220 | 8,450 | 1,102,600 | 8,450 |
| 2025-10-20 | 7,810 | 8,510 | 7,700 | 8,510 | 885,200 | 8,510 |
| 2025-10-17 | 7,200 | 7,370 | 6,940 | 7,010 | 160,400 | 7,010 |
| 2025-10-16 | 8,250 | 8,390 | 7,410 | 7,600 | 600,700 | 7,600 |
| 2025-10-15 | 6,900 | 7,800 | 6,700 | 7,800 | 412,000 | 7,800 |
| 2025-10-14 | 7,220 | 7,400 | 6,570 | 6,800 | 231,500 | 6,800 |
| 2025-10-10 | 7,500 | 7,880 | 7,260 | 7,420 | 301,600 | 7,420 |
| 2025-10-09 | 8,110 | 8,380 | 7,460 | 7,700 | 529,700 | 7,700 |
| 2025-10-08 | 7,600 | 8,580 | 7,200 | 7,960 | 1,421,700 | 7,960 |
| 2025-10-07 | 6,680 | 7,180 | 5,720 | 7,180 | 760,100 | 7,180 |
| 2025-10-06 | 5,500 | 6,180 | 5,400 | 6,180 | 221,300 | 6,180 |
| 2025-10-03 | 5,080 | 5,280 | 5,080 | 5,180 | 34,800 | 5,180 |
| 2025-10-02 | 5,230 | 5,430 | 5,170 | 5,180 | 45,900 | 5,180 |
| 2025-10-01 | 5,400 | 5,440 | 5,150 | 5,230 | 44,100 | 5,230 |
| 2025-09-30 | 5,340 | 5,450 | 5,300 | 5,300 | 56,800 | 5,300 |
| 2025-09-29 | 5,500 | 5,510 | 5,350 | 5,350 | 92,700 | 5,350 |
| 2025-09-26 | 5,820 | 5,830 | 5,520 | 5,650 | 89,300 | 5,650 |
| 2025-09-25 | 5,850 | 6,070 | 5,650 | 5,890 | 136,800 | 5,890 |
| 2025-09-24 | 6,300 | 6,300 | 5,690 | 5,820 | 261,600 | 5,820 |
| 2025-09-22 | 6,590 | 6,870 | 6,580 | 6,600 | 55,700 | 6,600 |
| 2025-09-19 | 6,610 | 6,700 | 6,430 | 6,600 | 61,500 | 6,600 |
| 2025-09-18 | 6,630 | 6,840 | 6,590 | 6,610 | 44,000 | 6,610 |
| 2025-09-17 | 6,770 | 6,840 | 6,640 | 6,700 | 32,500 | 6,700 |
| 2025-09-16 | 7,130 | 7,170 | 6,800 | 6,840 | 65,100 | 6,840 |
| 2025-09-12 | 7,390 | 7,400 | 7,150 | 7,150 | 42,300 | 7,150 |
| 2025-09-11 | 7,570 | 7,590 | 7,380 | 7,380 | 48,300 | 7,380 |
| 2025-09-10 | 7,530 | 7,680 | 7,380 | 7,660 | 68,300 | 7,660 |
| 2025-09-09 | 8,090 | 8,190 | 7,520 | 7,550 | 113,600 | 7,550 |
| 2025-09-08 | 7,770 | 8,330 | 7,720 | 8,090 | 223,400 | 8,090 |
| 2025-09-05 | 7,460 | 7,510 | 7,350 | 7,490 | 32,600 | 7,490 |
| 2025-09-04 | 7,510 | 7,610 | 7,340 | 7,390 | 45,700 | 7,390 |
| 2025-09-03 | 7,740 | 7,760 | 7,480 | 7,510 | 52,800 | 7,510 |
| 2025-09-02 | 7,550 | 7,930 | 7,480 | 7,610 | 99,900 | 7,610 |
| 2025-09-01 | 7,510 | 7,790 | 7,370 | 7,400 | 62,800 | 7,400 |
| 2025-08-29 | 7,850 | 7,890 | 7,550 | 7,610 | 60,800 | 7,610 |
| 2025-08-28 | 8,000 | 8,000 | 7,820 | 7,820 | 44,300 | 7,820 |
| 2025-08-27 | 8,200 | 8,290 | 7,850 | 8,000 | 99,200 | 8,000 |
| 2025-08-26 | 8,330 | 8,360 | 8,110 | 8,110 | 44,200 | 8,110 |
| 2025-08-25 | 8,760 | 8,760 | 8,330 | 8,330 | 99,200 | 8,330 |
| 2025-08-22 | 8,150 | 8,760 | 8,150 | 8,700 | 224,200 | 8,700 |
| 2025-08-21 | 8,270 | 8,580 | 8,010 | 8,080 | 161,600 | 8,080 |
| 2025-08-20 | 8,680 | 8,680 | 8,250 | 8,250 | 64,100 | 8,250 |
| 2025-08-19 | 8,840 | 9,010 | 8,650 | 8,650 | 99,900 | 8,650 |
| 2025-08-18 | 8,550 | 8,890 | 8,330 | 8,780 | 122,200 | 8,780 |
| 2025-08-15 | 8,200 | 8,870 | 8,100 | 8,600 | 221,200 | 8,600 |
| 2025-08-14 | 8,590 | 8,970 | 8,050 | 8,060 | 154,500 | 8,060 |
| 2025-08-13 | 8,910 | 9,080 | 8,710 | 8,790 | 97,100 | 8,790 |
| 2025-08-12 | 9,380 | 9,430 | 8,740 | 8,800 | 113,800 | 8,800 |
| 2025-08-08 | 9,700 | 9,850 | 9,140 | 9,220 | 216,600 | 9,220 |
| 2025-08-07 | 8,830 | 9,590 | 8,660 | 9,550 | 382,000 | 9,550 |
| 2025-08-06 | 9,000 | 9,040 | 8,730 | 8,900 | 126,300 | 8,900 |
| 2025-08-05 | 8,920 | 9,230 | 8,610 | 8,730 | 315,000 | 8,730 |
| 2025-08-04 | 8,570 | 9,270 | 8,510 | 8,530 | 285,200 | 8,530 |
| 2025-08-01 | 8,120 | 9,540 | 8,080 | 8,870 | 1,015,300 | 8,870 |
| 2025-07-31 | 7,150 | 8,470 | 7,100 | 8,170 | 615,700 | 8,170 |
| 2025-07-30 | 7,570 | 7,660 | 7,180 | 7,190 | 167,200 | 7,190 |
| 2025-07-29 | 8,050 | 8,380 | 7,550 | 7,600 | 304,000 | 7,600 |
| 2025-07-28 | 8,880 | 8,930 | 8,010 | 8,010 | 320,000 | 8,010 |
| 2025-07-25 | 9,390 | 9,780 | 9,010 | 9,030 | 276,800 | 9,030 |
| 2025-07-24 | 9,100 | 10,470 | 9,100 | 9,360 | 1,013,300 | 9,360 |
| 2025-07-23 | 11,450 | 11,810 | 10,970 | 11,290 | 239,800 | 11,290 |
| 2025-07-22 | 10,140 | 11,490 | 10,080 | 11,270 | 303,500 | 11,270 |
| 2025-07-18 | 10,410 | 10,580 | 10,000 | 10,070 | 126,700 | 10,070 |
| 2025-07-17 | 10,260 | 10,590 | 10,100 | 10,410 | 125,900 | 10,410 |
| 2025-07-16 | 11,020 | 11,020 | 10,310 | 10,390 | 134,200 | 10,390 |
| 2025-07-15 | 11,480 | 11,780 | 11,000 | 11,010 | 108,400 | 11,010 |
| 2025-07-14 | 11,100 | 11,560 | 10,950 | 11,360 | 110,000 | 11,360 |
| 2025-07-11 | 11,140 | 11,800 | 10,910 | 11,090 | 200,000 | 11,090 |
| 2025-07-10 | 12,000 | 12,070 | 11,140 | 11,140 | 145,200 | 11,140 |
| 2025-07-09 | 12,350 | 12,510 | 12,000 | 12,000 | 130,800 | 12,000 |
| 2025-07-08 | 11,830 | 12,480 | 11,700 | 12,150 | 176,500 | 12,150 |
| 2025-07-07 | 11,920 | 12,190 | 11,600 | 11,960 | 166,800 | 11,960 |
| 2025-07-04 | 12,900 | 13,300 | 12,000 | 12,070 | 308,600 | 12,070 |
| 2025-07-03 | 13,100 | 13,600 | 12,680 | 12,730 | 269,000 | 12,730 |
| 2025-07-02 | 13,000 | 13,890 | 12,610 | 12,950 | 546,600 | 12,950 |
| 2025-07-01 | 12,000 | 13,480 | 11,970 | 13,300 | 741,000 | 13,300 |
| 2025-06-30 | 12,170 | 12,790 | 11,420 | 11,880 | 361,300 | 11,880 |
| 2025-06-27 | 11,610 | 13,430 | 11,610 | 12,040 | 533,200 | 12,040 |
| 2025-06-26 | 13,830 | 14,260 | 12,130 | 12,130 | 459,000 | 12,130 |
| 2025-06-25 | 14,750 | 14,760 | 13,950 | 14,020 | 210,600 | 14,020 |
| 2025-06-24 | 14,970 | 15,390 | 14,460 | 14,750 | 408,900 | 14,750 |
| 2025-06-23 | 14,690 | 15,100 | 14,160 | 14,390 | 221,800 | 14,390 |
| 2025-06-20 | 15,560 | 16,320 | 14,890 | 14,970 | 447,300 | 14,970 |
| 2025-06-19 | 16,420 | 16,650 | 15,610 | 15,710 | 616,300 | 15,710 |
| 2025-06-18 | 14,310 | 16,670 | 14,200 | 16,370 | 1,100,800 | 16,370 |
| 2025-06-17 | 14,750 | 14,860 | 13,770 | 14,290 | 410,300 | 14,290 |
| 2025-06-16 | 14,860 | 15,350 | 14,480 | 14,700 | 441,700 | 14,700 |
| 2025-06-13 | 16,550 | 16,650 | 14,980 | 15,190 | 628,500 | 15,190 |
| 2025-06-12 | 15,800 | 16,520 | 15,630 | 16,200 | 994,200 | 16,200 |
| 2025-06-11 | 15,600 | 16,100 | 14,920 | 15,430 | 927,600 | 15,430 |
| 2025-06-10 | 14,950 | 16,160 | 14,460 | 14,680 | 814,900 | 14,680 |
| 2025-06-09 | 14,840 | 16,340 | 14,770 | 15,290 | 1,173,900 | 15,290 |
| 2025-06-06 | 12,100 | 14,940 | 11,960 | 14,700 | 1,402,900 | 14,700 |
| 2025-06-05 | 10,850 | 12,380 | 10,810 | 11,950 | 528,500 | 11,950 |
| 2025-06-04 | 10,250 | 11,350 | 10,150 | 11,150 | 422,500 | 11,150 |
| 2025-06-03 | 10,170 | 10,260 | 9,600 | 10,140 | 202,200 | 10,140 |
| 2025-06-02 | 10,700 | 10,700 | 10,050 | 10,240 | 166,000 | 10,240 |
| 2025-05-30 | 12,020 | 12,100 | 10,900 | 10,920 | 293,600 | 10,920 |
| 2025-05-29 | 11,700 | 12,140 | 11,560 | 11,770 | 178,800 | 11,770 |
| 2025-05-28 | 11,730 | 11,950 | 11,260 | 11,500 | 173,000 | 11,500 |
| 2025-05-27 | 11,010 | 11,730 | 10,810 | 11,680 | 184,500 | 11,680 |
| 2025-05-26 | 11,550 | 11,650 | 11,110 | 11,110 | 124,700 | 11,110 |
| 2025-05-23 | 14,150 | 14,440 | 11,120 | 11,330 | 365,300 | 11,330 |
| 2025-05-22 | 13,650 | 13,810 | 13,170 | 13,410 | 193,100 | 13,410 |
| 2025-05-21 | 12,360 | 14,290 | 12,310 | 14,250 | 390,300 | 14,250 |
| 2025-05-20 | 12,510 | 13,280 | 11,880 | 12,300 | 278,200 | 12,300 |
| 2025-05-19 | 10,430 | 12,600 | 10,400 | 12,290 | 398,300 | 12,290 |
| 2025-05-16 | 10,770 | 11,060 | 9,960 | 10,400 | 263,200 | 10,400 |
| 2025-05-15 | 10,270 | 10,840 | 10,260 | 10,840 | 156,300 | 10,840 |
| 2025-05-14 | 9,670 | 9,820 | 9,260 | 9,340 | 76,400 | 9,340 |
| 2025-05-13 | 9,540 | 9,740 | 9,150 | 9,560 | 108,800 | 9,560 |
| 2025-05-12 | 9,240 | 9,660 | 9,020 | 9,560 | 103,900 | 9,560 |
| 2025-05-09 | 9,540 | 9,950 | 9,120 | 9,170 | 145,400 | 9,170 |
| 2025-05-08 | 9,880 | 10,280 | 9,150 | 9,440 | 202,300 | 9,440 |
| 2025-05-07 | 10,700 | 10,800 | 10,190 | 10,250 | 172,300 | 10,250 |
| 2025-05-02 | 11,100 | 11,390 | 10,460 | 10,550 | 238,400 | 10,550 |
| 2025-05-01 | 10,770 | 11,550 | 10,170 | 11,060 | 404,800 | 11,060 |
| 2025-04-30 | 12,260 | 12,340 | 10,390 | 10,660 | 718,000 | 10,660 |
| 2025-04-28 | 9,070 | 10,160 | 8,920 | 10,160 | 342,600 | 10,160 |
| 2025-04-25 | 9,180 | 9,300 | 8,530 | 8,660 | 473,400 | 8,660 |
| 2025-04-24 | 10,290 | 11,100 | 9,030 | 9,030 | 1,103,700 | 9,030 |
| 2025-04-23 | 9,400 | 10,330 | 8,260 | 10,030 | 1,721,000 | 10,030 |
| 2025-04-22 | 12,040 | 13,340 | 8,630 | 9,000 | 1,862,500 | 9,000 |
| 2025-04-21 | 10,100 | 11,470 | 9,840 | 11,470 | 1,402,300 | 11,470 |
| 2025-04-18 | 8,540 | 9,970 | 8,350 | 9,970 | 2,053,700 | 9,970 |
| 2025-04-17 | 8,710 | 8,980 | 7,940 | 8,470 | 2,094,900 | 8,470 |
| 2025-04-16 | 7,350 | 8,320 | 7,270 | 8,020 | 1,726,400 | 8,020 |
| 2025-04-15 | 6,760 | 7,450 | 6,680 | 7,060 | 1,490,200 | 7,060 |
| 2025-04-14 | 6,510 | 7,000 | 6,270 | 6,660 | 1,290,500 | 6,660 |
| 2025-04-11 | 5,860 | 6,650 | 5,660 | 6,460 | 1,463,700 | 6,460 |
| 2025-04-10 | 5,500 | 6,080 | 5,110 | 6,040 | 990,200 | 6,040 |
| 2025-04-09 | 4,225 | 5,080 | 4,115 | 5,080 | 697,600 | 5,080 |
| 2025-04-08 | 4,675 | 4,730 | 4,250 | 4,375 | 535,900 | 4,375 |
| 2025-04-07 | 4,395 | 4,790 | 4,185 | 4,185 | 694,200 | 4,185 |
| 2025-04-04 | 4,275 | 4,885 | 4,010 | 4,885 | 1,561,900 | 4,885 |
| 2025-04-03 | 4,350 | 4,965 | 4,020 | 4,275 | 1,328,200 | 4,275 |
| 2025-04-02 | 5,500 | 5,870 | 4,700 | 4,700 | 1,542,300 | 4,700 |
| 2025-04-01 | 6,900 | 7,370 | 5,500 | 5,700 | 2,509,200 | 5,700 |
| 2025-03-31 | 6,000 | 6,500 | 5,140 | 6,500 | 1,031,900 | 6,500 |
| 2025-03-28 | 5,000 | 6,000 | 4,590 | 5,500 | 1,029,900 | 5,500 |
| 2025-03-27 | - | - | - | - | - | - |
分割・併合履歴 ： なし