4205 日本ゼオン(株) 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
2024-04-231,3911,4031,3811,3891,173,4001,389
2024-04-221,402.51,4241,3971,4051,056,9001,405
2024-04-191,3701,3701,3431,364732,2001,364
2024-04-181,3611,388.51,355.51,377.5486,6001,377.50
2024-04-171,3801,3881,3651,365823,3001,365
2024-04-161,365.51,378.51,3621,366.5679,6001,366.50
2024-04-151,353.51,3731,3491,373357,8001,373
2024-04-121,3621,379.51,3561,361.5437,9001,361.50
2024-04-111,339.51,360.51,3381,359.5325,9001,359.50
2024-04-101,3501,3691,344.51,354350,6001,354
2024-04-091,3481,3511,339.51,346.5339,7001,346.50
2024-04-081,350.51,3561,3281,346582,4001,346
2024-04-051,3351,343.51,328.51,338484,1001,338
2024-04-041,3461,3541,3311,353603,1001,353
2024-04-031,307.51,3301,303.51,330587,6001,330
2024-04-021,3001,3121,285.51,310933,0001,310
2024-04-011,3281,3281,304.51,312821,6001,312
2024-03-291,315.51,3291,3141,321400,4001,321
2024-03-281,316.51,3381,314.51,314.5539,2001,314.50
2024-03-271,3301,349.51,3211,339776,3001,339
2024-03-261,3121,3251,3071,322656,2001,322
2024-03-251,382.51,382.51,3181,318.51,187,9001,318.50
2024-03-221,343.51,3731,3311,3731,612,0001,373
2024-03-211,3301,3601,3301,3471,454,8001,347
2024-03-191,3251,3381,3091,325.51,190,0001,325.50
2024-03-181,3011,3121,295.51,310.5825,4001,310.50
2024-03-151,2901,303.51,2841,302808,6001,302
2024-03-141,2801,293.51,275.51,293.5623,2001,293.50
2024-03-131,2881,290.51,271.51,275.5808,9001,275.50
2024-03-121,2671,2851,2411,285941,0001,285
2024-03-111,249.51,264.51,242.51,259916,8001,259
2024-03-081,2381,263.51,2371,255737,5001,255
2024-03-071,267.51,2721,2441,257764,7001,257
2024-03-061,2441,2621,2361,261805,0001,261
2024-03-051,260.51,260.51,241.51,253565,6001,253
2024-03-041,271.51,2761,251.51,261862,8001,261
2024-03-011,2761,284.51,272.51,276516,4001,276
2024-02-291,280.51,2841,268.51,270653,6001,270
2024-02-281,2961,2971,2801,282403,2001,282
2024-02-271,2981,3071,2881,292534,4001,292
2024-02-261,3151,316.51,295.51,298513,3001,298
2024-02-221,312.51,312.51,2931,300437,5001,300
2024-02-211,2851,3161,2851,310720,6001,310
2024-02-201,2911,293.51,2821,286606,4001,286
2024-02-191,264.51,2851,260.51,284.51,491,0001,284.50
2024-02-161,2591,266.51,2541,260710,1001,260
2024-02-151,2511,2541,227.51,245.5781,0001,245.50
2024-02-141,256.51,2591,2301,244809,5001,244
2024-02-131,2621,275.51,2541,272.5549,5001,272.50
2024-02-091,272.51,276.51,253.51,256861,9001,256
2024-02-081,2811,2901,2571,282.5720,1001,282.50
2024-02-071,2931,3021,2781,281.5592,9001,281.50
2024-02-061,300.51,306.51,290.51,298570,4001,298
2024-02-051,3151,324.51,2911,298748,2001,298
2024-02-021,3301,333.51,286.51,298.51,154,5001,298.50
2024-02-011,354.51,379.51,319.51,328.51,120,1001,328.50
2024-01-311,328.51,346.51,316.51,346899,1001,346
2024-01-301,321.51,350.51,3201,342702,0001,342
2024-01-291,332.51,3451,324.51,332.5559,0001,332.50
2024-01-261,303.51,3361,2961,3291,231,7001,329
2024-01-251,297.51,3141,2951,312.5445,1001,312.50
2024-01-241,3131,3131,294.51,304.5785,5001,304.50
2024-01-231,290.51,3081,2821,300.5873,7001,300.50
2024-01-221,290.51,3001,2831,300544,5001,300
2024-01-191,2861,2901,2751,285528,8001,285
2024-01-181,2621,288.51,2621,286568,7001,286
2024-01-171,2871,300.51,2661,266634,8001,266
2024-01-161,311.51,312.51,283.51,283.5517,5001,283.50
2024-01-151,311.51,319.51,305.51,319.5428,3001,319.50
2024-01-121,3311,3341,3031,307.5542,8001,307.50
2024-01-111,3251,3311,314.51,316605,7001,316
2024-01-101,3011,3221,295.51,317821,9001,317
2024-01-091,3081,3201,298.51,303661,8001,303
2024-01-051,3151,315.51,303.51,308.5362,0001,308.50
2024-01-041,283.51,321.51,275.51,320380,8001,320

分割・併合履歴 : なし