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
2024-10-111,390.51,397.51,380.51,388.5610,4001,388.50
2024-10-101,4001,4091,391.51,396.5340,0001,396.50
2024-10-091,3971,4141,381.51,395573,2001,395
2024-10-081,3851,4041,382.51,396.5614,1001,396.50
2024-10-071,404.51,409.51,3861,386.5676,3001,386.50
2024-10-041,3691,3831,3671,378537,6001,378
2024-10-031,3981,4051,3641,366672,4001,366
2024-10-021,3751,3871,3691,375577,8001,375
2024-10-011,369.51,3801,3591,376756,6001,376
2024-09-301,334.51,368.51,3331,359.5761,3001,359.50
2024-09-271,356.51,3901,356.51,388.5792,6001,388.50
2024-09-261,3651,376.51,359.51,373830,4001,373
2024-09-251,345.51,365.51,340.51,359.5682,8001,359.50
2024-09-241,3481,352.51,3301,336.5872,8001,336.50
2024-09-201,3301,3491,3301,341.5967,5001,341.50
2024-09-191,3081,3261,2971,313717,1001,313
2024-09-181,2931,3031,2871,295796,9001,295
2024-09-171,306.51,313.51,2801,293721,2001,293
2024-09-131,2851,290.51,270.51,280764,6001,280
2024-09-121,2801,294.51,273.51,286.5811,1001,286.50
2024-09-111,2611,273.51,244.51,257838,2001,257
2024-09-101,253.51,287.51,253.51,276.51,321,9001,276.50
2024-09-091,2181,2551,1961,2461,883,8001,246
2024-09-061,2071,213.51,2001,209.5416,1001,209.50
2024-09-051,195.51,210.51,184.51,205.5432,4001,205.50
2024-09-041,2001,2071,191.51,198.5756,4001,198.50
2024-09-031,2181,224.51,213.51,220434,8001,220
2024-09-021,2211,228.51,2121,220.5734,8001,220.50
2024-08-301,1871,208.51,1871,201.51,022,6001,201.50
2024-08-291,1801,1911,1751,1791,470,2001,179
2024-08-281,1881,189.51,1691,177.5749,3001,177.50
2024-08-271,1941,197.51,188.51,189.5540,1001,189.50
2024-08-261,1971,1991,1771,184698,8001,184
2024-08-231,2001,2041,193.51,200623,1001,200
2024-08-221,2061,2081,192.51,197.5388,0001,197.50
2024-08-211,1891,204.51,1841,200.5573,1001,200.50
2024-08-201,206.51,206.51,191.51,204715,1001,204
2024-08-191,210.51,211.51,187.51,188.5803,4001,188.50
2024-08-161,2101,2151,2021,210.5620,9001,210.50
2024-08-151,1871,1991,1811,186.5792,3001,186.50
2024-08-141,1801,1961,1761,186.5663,4001,186.50
2024-08-131,1551,180.51,153.51,171766,6001,171
2024-08-091,183.51,1851,1451,161.5742,4001,161.50
2024-08-081,1301,1771,1301,153.51,250,6001,153.50
2024-08-071,109.51,177.51,093.51,143.51,552,7001,143.50
2024-08-061,1371,1891,124.51,139.51,382,7001,139.50
2024-08-051,1631,1661,0601,079.51,943,3001,079.50
2024-08-021,255.51,2711,2321,242.51,305,7001,242.50
2024-08-011,3351,3361,2811,285.51,325,1001,285.50
2024-07-311,3221,3431,3091,336.52,652,9001,336.50
2024-07-301,3811,3811,3041,3204,375,4001,320
2024-07-291,362.51,409.51,362.51,4071,986,3001,407
2024-07-261,3441,3541,3231,332.51,213,3001,332.50
2024-07-251,315.51,327.51,3011,321.5956,8001,321.50
2024-07-241,342.51,3471,3171,318.5699,3001,318.50
2024-07-231,3471,356.51,339.51,342.5823,7001,342.50
2024-07-221,3481,349.51,332.51,336.5672,5001,336.50
2024-07-191,3501,356.51,3431,348397,8001,348
2024-07-181,355.51,370.51,3551,357542,1001,357
2024-07-171,3671,380.51,3641,375640,3001,375
2024-07-161,375.51,3811,3531,360969,7001,360
2024-07-121,4001,4081,3931,402505,5001,402
2024-07-111,385.51,4111,385.51,407.5580,3001,407.50
2024-07-101,382.51,386.51,3691,377486,1001,377
2024-07-091,3841,3971,3791,384476,1001,384
2024-07-081,386.51,393.51,376.51,382.5518,5001,382.50
2024-07-051,4021,4041,381.51,386.5727,0001,386.50
2024-07-041,395.51,406.51,387.51,394647,3001,394
2024-07-031,3551,393.51,3541,393796,4001,393
2024-07-021,350.51,3561,3361,3521,098,0001,352
2024-07-011,352.51,355.51,3371,352.52,356,1001,352.50
2024-06-281,352.51,353.51,3301,3351,620,2001,335
2024-06-271,362.51,365.51,352.51,362.5914,3001,362.50
2024-06-261,3741,374.51,3631,372914,7001,372
2024-06-251,3911,3911,368.51,373.5977,1001,373.50
2024-06-241,3701,378.51,3561,371.51,599,1001,371.50
2024-06-211,3831,3881,371.51,371.51,050,1001,371.50
2024-06-201,376.51,3991,3751,383678,0001,383
2024-06-191,3881,3951,3741,380.5500,0001,380.50
2024-06-181,392.51,3981,377.51,391.5755,0001,391.50
2024-06-171,3971,4011,372.51,383.5642,5001,383.50
2024-06-141,405.51,417.51,394.51,402.5781,9001,402.50
2024-06-131,436.51,446.51,4061,415597,0001,415
2024-06-121,4461,4751,4251,431896,2001,431
2024-06-111,4311,4621,422.51,453541,6001,453
2024-06-101,4131,4271,4111,422.5396,7001,422.50
2024-06-071,413.51,4251,407.51,416343,5001,416
2024-06-061,4191,4241,4031,405537,0001,405
2024-06-051,408.51,430.51,399.51,422.5752,0001,422.50
2024-06-041,4361,439.51,4051,420.51,301,3001,420.50
2024-06-031,460.51,466.51,4401,456.5687,4001,456.50
2024-05-311,4451,4601,4441,455.5868,7001,455.50
2024-05-301,4321,4401,4131,435.5396,2001,435.50
2024-05-291,4311,448.51,425.51,425.5464,9001,425.50
2024-05-281,432.51,441.51,423.51,433.5321,1001,433.50
2024-05-271,4401,4451,4261,434218,1001,434
2024-05-241,438.51,445.51,4261,437341,6001,437
2024-05-231,4521,4541,4311,450.5377,8001,450.50
2024-05-221,451.51,4661,442.51,446381,9001,446
2024-05-211,4601,484.51,4571,458.5598,6001,458.50
2024-05-201,4481,461.51,442.51,453416,2001,453
2024-05-171,4371,456.51,430.51,455347,3001,455
2024-05-161,4461,4531,419.51,443439,3001,443
2024-05-151,462.51,4701,4491,449494,0001,449
2024-05-141,4811,493.51,462.51,466.5423,9001,466.50
2024-05-131,5001,510.51,484.51,490.5561,2001,490.50
2024-05-101,499.51,528.51,4901,525921,5001,525
2024-05-091,4641,5061,4611,493.5918,2001,493.50
2024-05-081,492.51,4971,461.51,472.51,229,8001,472.50
2024-05-071,522.51,522.51,465.51,493956,9001,493
2024-05-021,5011,519.51,4991,515882,6001,515
2024-05-011,567.51,5691,510.51,5391,490,8001,539
2024-04-301,5761,5831,554.51,5741,515,2001,574
2024-04-261,6601,6601,5731,5904,602,9001,590
2024-04-251,4201,420.51,394.51,414.51,048,1001,414.50
2024-04-241,3891,4061,3861,399.5877,1001,399.50
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