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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,370 | 1,370 | 1,343 | 1,364 | 732,200 | 1,364 |
| 2024-04-18 | 1,361 | 1,388.5 | 1,355.5 | 1,377.5 | 486,600 | 1,377.50 |
| 2024-04-17 | 1,380 | 1,388 | 1,365 | 1,365 | 823,300 | 1,365 |
| 2024-04-16 | 1,365.5 | 1,378.5 | 1,362 | 1,366.5 | 679,600 | 1,366.50 |
| 2024-04-15 | 1,353.5 | 1,373 | 1,349 | 1,373 | 357,800 | 1,373 |
| 2024-04-12 | 1,362 | 1,379.5 | 1,356 | 1,361.5 | 437,900 | 1,361.50 |
| 2024-04-11 | 1,339.5 | 1,360.5 | 1,338 | 1,359.5 | 325,900 | 1,359.50 |
| 2024-04-10 | 1,350 | 1,369 | 1,344.5 | 1,354 | 350,600 | 1,354 |
| 2024-04-09 | 1,348 | 1,351 | 1,339.5 | 1,346.5 | 339,700 | 1,346.50 |
| 2024-04-08 | 1,350.5 | 1,356 | 1,328 | 1,346 | 582,400 | 1,346 |
| 2024-04-05 | 1,335 | 1,343.5 | 1,328.5 | 1,338 | 484,100 | 1,338 |
| 2024-04-04 | 1,346 | 1,354 | 1,331 | 1,353 | 603,100 | 1,353 |
| 2024-04-03 | 1,307.5 | 1,330 | 1,303.5 | 1,330 | 587,600 | 1,330 |
| 2024-04-02 | 1,300 | 1,312 | 1,285.5 | 1,310 | 933,000 | 1,310 |
| 2024-04-01 | 1,328 | 1,328 | 1,304.5 | 1,312 | 821,600 | 1,312 |
| 2024-03-29 | 1,315.5 | 1,329 | 1,314 | 1,321 | 400,400 | 1,321 |
| 2024-03-28 | 1,316.5 | 1,338 | 1,314.5 | 1,314.5 | 539,200 | 1,314.50 |
| 2024-03-27 | 1,330 | 1,349.5 | 1,321 | 1,339 | 776,300 | 1,339 |
| 2024-03-26 | 1,312 | 1,325 | 1,307 | 1,322 | 656,200 | 1,322 |
| 2024-03-25 | 1,382.5 | 1,382.5 | 1,318 | 1,318.5 | 1,187,900 | 1,318.50 |
| 2024-03-22 | 1,343.5 | 1,373 | 1,331 | 1,373 | 1,612,000 | 1,373 |
| 2024-03-21 | 1,330 | 1,360 | 1,330 | 1,347 | 1,454,800 | 1,347 |
| 2024-03-19 | 1,325 | 1,338 | 1,309 | 1,325.5 | 1,190,000 | 1,325.50 |
| 2024-03-18 | 1,301 | 1,312 | 1,295.5 | 1,310.5 | 825,400 | 1,310.50 |
| 2024-03-15 | 1,290 | 1,303.5 | 1,284 | 1,302 | 808,600 | 1,302 |
| 2024-03-14 | 1,280 | 1,293.5 | 1,275.5 | 1,293.5 | 623,200 | 1,293.50 |
| 2024-03-13 | 1,288 | 1,290.5 | 1,271.5 | 1,275.5 | 808,900 | 1,275.50 |
| 2024-03-12 | 1,267 | 1,285 | 1,241 | 1,285 | 941,000 | 1,285 |
| 2024-03-11 | 1,249.5 | 1,264.5 | 1,242.5 | 1,259 | 916,800 | 1,259 |
| 2024-03-08 | 1,238 | 1,263.5 | 1,237 | 1,255 | 737,500 | 1,255 |
| 2024-03-07 | 1,267.5 | 1,272 | 1,244 | 1,257 | 764,700 | 1,257 |
| 2024-03-06 | 1,244 | 1,262 | 1,236 | 1,261 | 805,000 | 1,261 |
| 2024-03-05 | 1,260.5 | 1,260.5 | 1,241.5 | 1,253 | 565,600 | 1,253 |
| 2024-03-04 | 1,271.5 | 1,276 | 1,251.5 | 1,261 | 862,800 | 1,261 |
| 2024-03-01 | 1,276 | 1,284.5 | 1,272.5 | 1,276 | 516,400 | 1,276 |
| 2024-02-29 | 1,280.5 | 1,284 | 1,268.5 | 1,270 | 653,600 | 1,270 |
| 2024-02-28 | 1,296 | 1,297 | 1,280 | 1,282 | 403,200 | 1,282 |
| 2024-02-27 | 1,298 | 1,307 | 1,288 | 1,292 | 534,400 | 1,292 |
| 2024-02-26 | 1,315 | 1,316.5 | 1,295.5 | 1,298 | 513,300 | 1,298 |
| 2024-02-22 | 1,312.5 | 1,312.5 | 1,293 | 1,300 | 437,500 | 1,300 |
| 2024-02-21 | 1,285 | 1,316 | 1,285 | 1,310 | 720,600 | 1,310 |
| 2024-02-20 | 1,291 | 1,293.5 | 1,282 | 1,286 | 606,400 | 1,286 |
| 2024-02-19 | 1,264.5 | 1,285 | 1,260.5 | 1,284.5 | 1,491,000 | 1,284.50 |
| 2024-02-16 | 1,259 | 1,266.5 | 1,254 | 1,260 | 710,100 | 1,260 |
| 2024-02-15 | 1,251 | 1,254 | 1,227.5 | 1,245.5 | 781,000 | 1,245.50 |
| 2024-02-14 | 1,256.5 | 1,259 | 1,230 | 1,244 | 809,500 | 1,244 |
| 2024-02-13 | 1,262 | 1,275.5 | 1,254 | 1,272.5 | 549,500 | 1,272.50 |
| 2024-02-09 | 1,272.5 | 1,276.5 | 1,253.5 | 1,256 | 861,900 | 1,256 |
| 2024-02-08 | 1,281 | 1,290 | 1,257 | 1,282.5 | 720,100 | 1,282.50 |
| 2024-02-07 | 1,293 | 1,302 | 1,278 | 1,281.5 | 592,900 | 1,281.50 |
| 2024-02-06 | 1,300.5 | 1,306.5 | 1,290.5 | 1,298 | 570,400 | 1,298 |
| 2024-02-05 | 1,315 | 1,324.5 | 1,291 | 1,298 | 748,200 | 1,298 |
| 2024-02-02 | 1,330 | 1,333.5 | 1,286.5 | 1,298.5 | 1,154,500 | 1,298.50 |
| 2024-02-01 | 1,354.5 | 1,379.5 | 1,319.5 | 1,328.5 | 1,120,100 | 1,328.50 |
| 2024-01-31 | 1,328.5 | 1,346.5 | 1,316.5 | 1,346 | 899,100 | 1,346 |
| 2024-01-30 | 1,321.5 | 1,350.5 | 1,320 | 1,342 | 702,000 | 1,342 |
| 2024-01-29 | 1,332.5 | 1,345 | 1,324.5 | 1,332.5 | 559,000 | 1,332.50 |
| 2024-01-26 | 1,303.5 | 1,336 | 1,296 | 1,329 | 1,231,700 | 1,329 |
| 2024-01-25 | 1,297.5 | 1,314 | 1,295 | 1,312.5 | 445,100 | 1,312.50 |
| 2024-01-24 | 1,313 | 1,313 | 1,294.5 | 1,304.5 | 785,500 | 1,304.50 |
| 2024-01-23 | 1,290.5 | 1,308 | 1,282 | 1,300.5 | 873,700 | 1,300.50 |
| 2024-01-22 | 1,290.5 | 1,300 | 1,283 | 1,300 | 544,500 | 1,300 |
| 2024-01-19 | 1,286 | 1,290 | 1,275 | 1,285 | 528,800 | 1,285 |
| 2024-01-18 | 1,262 | 1,288.5 | 1,262 | 1,286 | 568,700 | 1,286 |
| 2024-01-17 | 1,287 | 1,300.5 | 1,266 | 1,266 | 634,800 | 1,266 |
| 2024-01-16 | 1,311.5 | 1,312.5 | 1,283.5 | 1,283.5 | 517,500 | 1,283.50 |
| 2024-01-15 | 1,311.5 | 1,319.5 | 1,305.5 | 1,319.5 | 428,300 | 1,319.50 |
| 2024-01-12 | 1,331 | 1,334 | 1,303 | 1,307.5 | 542,800 | 1,307.50 |
| 2024-01-11 | 1,325 | 1,331 | 1,314.5 | 1,316 | 605,700 | 1,316 |
| 2024-01-10 | 1,301 | 1,322 | 1,295.5 | 1,317 | 821,900 | 1,317 |
| 2024-01-09 | 1,308 | 1,320 | 1,298.5 | 1,303 | 661,800 | 1,303 |
| 2024-01-05 | 1,315 | 1,315.5 | 1,303.5 | 1,308.5 | 362,000 | 1,308.50 |
| 2024-01-04 | 1,283.5 | 1,321.5 | 1,275.5 | 1,320 | 380,800 | 1,320 |
分割・併合履歴 ： なし
