4205 日本ゼオン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,354.5 | 1,366 | 1,350 | 1,362 | 363,700 | 1,362 |
| 2025-04-17 | 1,350 | 1,356.5 | 1,332 | 1,352.5 | 512,800 | 1,352.50 |
| 2025-04-16 | 1,356 | 1,363 | 1,326.5 | 1,338 | 657,500 | 1,338 |
| 2025-04-15 | 1,370.5 | 1,380.5 | 1,365 | 1,369.5 | 520,000 | 1,369.50 |
| 2025-04-14 | 1,381.5 | 1,381.5 | 1,358 | 1,365.5 | 412,900 | 1,365.50 |
| 2025-04-11 | 1,334 | 1,359 | 1,321.5 | 1,354 | 607,600 | 1,354 |
| 2025-04-10 | 1,400 | 1,400 | 1,365 | 1,385 | 763,600 | 1,385 |
| 2025-04-09 | 1,320 | 1,323 | 1,279 | 1,300.5 | 771,800 | 1,300.50 |
| 2025-04-08 | 1,333 | 1,359 | 1,327.5 | 1,349 | 788,200 | 1,349 |
| 2025-04-07 | 1,280 | 1,305.5 | 1,250 | 1,288 | 980,500 | 1,288 |
| 2025-04-04 | 1,370 | 1,387 | 1,339 | 1,370 | 1,019,200 | 1,370 |
| 2025-04-03 | 1,436 | 1,447.5 | 1,414 | 1,425.5 | 890,200 | 1,425.50 |
| 2025-04-02 | 1,500 | 1,505 | 1,492.5 | 1,500 | 424,000 | 1,500 |
| 2025-04-01 | 1,501.5 | 1,513.5 | 1,496.5 | 1,502 | 434,800 | 1,502 |
| 2025-03-31 | 1,507 | 1,512.5 | 1,490 | 1,495 | 841,700 | 1,495 |
| 2025-03-28 | 1,556.5 | 1,571 | 1,531 | 1,535.5 | 590,200 | 1,535.50 |
| 2025-03-27 | 1,575 | 1,587 | 1,560 | 1,587 | 647,900 | 1,587 |
| 2025-03-26 | 1,587 | 1,588.5 | 1,572.5 | 1,588.5 | 470,100 | 1,588.50 |
| 2025-03-25 | 1,586.5 | 1,586.5 | 1,556 | 1,580 | 567,400 | 1,580 |
| 2025-03-24 | 1,590 | 1,594 | 1,577 | 1,586.5 | 762,800 | 1,586.50 |
| 2025-03-21 | 1,585 | 1,598 | 1,580 | 1,589.5 | 1,270,600 | 1,589.50 |
| 2025-03-19 | 1,559 | 1,579 | 1,557.5 | 1,575.5 | 479,600 | 1,575.50 |
| 2025-03-18 | 1,539 | 1,554 | 1,537.5 | 1,551 | 592,500 | 1,551 |
| 2025-03-17 | 1,528 | 1,538 | 1,523 | 1,527 | 489,000 | 1,527 |
| 2025-03-14 | 1,498 | 1,523 | 1,490 | 1,515 | 761,700 | 1,515 |
| 2025-03-13 | 1,538 | 1,545.5 | 1,525.5 | 1,529 | 925,000 | 1,529 |
| 2025-03-12 | 1,493.5 | 1,539 | 1,492 | 1,531 | 800,800 | 1,531 |
| 2025-03-11 | 1,505 | 1,511 | 1,481.5 | 1,498 | 853,900 | 1,498 |
| 2025-03-10 | 1,535 | 1,546.5 | 1,527.5 | 1,529 | 702,200 | 1,529 |
| 2025-03-07 | 1,529.5 | 1,530 | 1,514 | 1,523 | 571,100 | 1,523 |
| 2025-03-06 | 1,512 | 1,531 | 1,510 | 1,518.5 | 413,000 | 1,518.50 |
| 2025-03-05 | 1,513.5 | 1,521.5 | 1,508.5 | 1,513.5 | 961,200 | 1,513.50 |
| 2025-03-04 | 1,513.5 | 1,539 | 1,496.5 | 1,504.5 | 1,104,500 | 1,504.50 |
| 2025-03-03 | 1,491 | 1,505.5 | 1,481.5 | 1,505 | 651,900 | 1,505 |
| 2025-02-28 | 1,477 | 1,478.5 | 1,467 | 1,475.5 | 845,700 | 1,475.50 |
| 2025-02-27 | 1,456.5 | 1,475 | 1,456 | 1,475 | 391,100 | 1,475 |
| 2025-02-26 | 1,494.5 | 1,496.5 | 1,458.5 | 1,464.5 | 487,500 | 1,464.50 |
| 2025-02-25 | 1,480 | 1,493.5 | 1,475 | 1,485.5 | 533,800 | 1,485.50 |
| 2025-02-21 | 1,480 | 1,500 | 1,480 | 1,490.5 | 622,100 | 1,490.50 |
| 2025-02-20 | 1,498.5 | 1,503 | 1,478.5 | 1,489 | 626,300 | 1,489 |
| 2025-02-19 | 1,532 | 1,538 | 1,519.5 | 1,522.5 | 682,600 | 1,522.50 |
| 2025-02-18 | 1,518 | 1,527 | 1,505.5 | 1,520 | 582,000 | 1,520 |
| 2025-02-17 | 1,520 | 1,524.5 | 1,499.5 | 1,501.5 | 452,700 | 1,501.50 |
| 2025-02-14 | 1,525 | 1,546 | 1,518.5 | 1,532 | 1,686,900 | 1,532 |
| 2025-02-13 | 1,490 | 1,523.5 | 1,482 | 1,517.5 | 714,700 | 1,517.50 |
| 2025-02-12 | 1,478.5 | 1,490 | 1,471.5 | 1,481.5 | 787,400 | 1,481.50 |
| 2025-02-10 | 1,455.5 | 1,466 | 1,453 | 1,459.5 | 432,800 | 1,459.50 |
| 2025-02-07 | 1,452.5 | 1,456 | 1,438.5 | 1,451.5 | 529,500 | 1,451.50 |
| 2025-02-06 | 1,462 | 1,480 | 1,449 | 1,458 | 1,080,000 | 1,458 |
| 2025-02-05 | 1,500 | 1,507 | 1,458 | 1,467.5 | 913,100 | 1,467.50 |
| 2025-02-04 | 1,517 | 1,527.5 | 1,482 | 1,482 | 1,684,400 | 1,482 |
| 2025-02-03 | 1,486 | 1,519 | 1,448.5 | 1,478.5 | 3,268,900 | 1,478.50 |
| 2025-01-31 | 1,433 | 1,449.5 | 1,425.5 | 1,445.5 | 930,000 | 1,445.50 |
| 2025-01-30 | 1,437 | 1,449.5 | 1,429 | 1,444.5 | 718,600 | 1,444.50 |
| 2025-01-29 | 1,433 | 1,438.5 | 1,426 | 1,430.5 | 762,400 | 1,430.50 |
| 2025-01-28 | 1,438.5 | 1,449 | 1,429 | 1,437 | 707,900 | 1,437 |
| 2025-01-27 | 1,455.5 | 1,467.5 | 1,443 | 1,449 | 967,000 | 1,449 |
| 2025-01-24 | 1,454.5 | 1,454.5 | 1,430 | 1,430 | 862,000 | 1,430 |
| 2025-01-23 | 1,455 | 1,460.5 | 1,449 | 1,453.5 | 646,100 | 1,453.50 |
| 2025-01-22 | 1,448 | 1,463.5 | 1,432.5 | 1,455 | 691,400 | 1,455 |
| 2025-01-21 | 1,432 | 1,437.5 | 1,424.5 | 1,429.5 | 533,800 | 1,429.50 |
| 2025-01-20 | 1,433 | 1,436.5 | 1,410 | 1,412 | 615,700 | 1,412 |
| 2025-01-17 | 1,440 | 1,449 | 1,424.5 | 1,429.5 | 1,043,700 | 1,429.50 |
| 2025-01-16 | 1,402.5 | 1,429 | 1,402 | 1,425 | 758,800 | 1,425 |
| 2025-01-15 | 1,404 | 1,411.5 | 1,392.5 | 1,398 | 547,300 | 1,398 |
| 2025-01-14 | 1,420 | 1,421 | 1,394 | 1,404.5 | 822,200 | 1,404.50 |
| 2025-01-10 | 1,443.5 | 1,451 | 1,418 | 1,420.5 | 526,600 | 1,420.50 |
| 2025-01-09 | 1,460 | 1,460 | 1,436.5 | 1,440 | 564,600 | 1,440 |
| 2025-01-08 | 1,472 | 1,478 | 1,463 | 1,463 | 638,800 | 1,463 |
| 2025-01-07 | 1,490 | 1,490 | 1,469 | 1,480 | 981,800 | 1,480 |
| 2025-01-06 | 1,499 | 1,506.5 | 1,475.5 | 1,475.5 | 776,400 | 1,475.50 |
分割・併合履歴 ： なし