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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,344 | 1,354 | 1,323 | 1,332.5 | 1,213,300 | 1,332.50 |
| 2024-07-25 | 1,315.5 | 1,327.5 | 1,301 | 1,321.5 | 956,800 | 1,321.50 |
| 2024-07-24 | 1,342.5 | 1,347 | 1,317 | 1,318.5 | 699,300 | 1,318.50 |
| 2024-07-23 | 1,347 | 1,356.5 | 1,339.5 | 1,342.5 | 823,700 | 1,342.50 |
| 2024-07-22 | 1,348 | 1,349.5 | 1,332.5 | 1,336.5 | 672,500 | 1,336.50 |
| 2024-07-19 | 1,350 | 1,356.5 | 1,343 | 1,348 | 397,800 | 1,348 |
| 2024-07-18 | 1,355.5 | 1,370.5 | 1,355 | 1,357 | 542,100 | 1,357 |
| 2024-07-17 | 1,367 | 1,380.5 | 1,364 | 1,375 | 640,300 | 1,375 |
| 2024-07-16 | 1,375.5 | 1,381 | 1,353 | 1,360 | 969,700 | 1,360 |
| 2024-07-12 | 1,400 | 1,408 | 1,393 | 1,402 | 505,500 | 1,402 |
| 2024-07-11 | 1,385.5 | 1,411 | 1,385.5 | 1,407.5 | 580,300 | 1,407.50 |
| 2024-07-10 | 1,382.5 | 1,386.5 | 1,369 | 1,377 | 486,100 | 1,377 |
| 2024-07-09 | 1,384 | 1,397 | 1,379 | 1,384 | 476,100 | 1,384 |
| 2024-07-08 | 1,386.5 | 1,393.5 | 1,376.5 | 1,382.5 | 518,500 | 1,382.50 |
| 2024-07-05 | 1,402 | 1,404 | 1,381.5 | 1,386.5 | 727,000 | 1,386.50 |
| 2024-07-04 | 1,395.5 | 1,406.5 | 1,387.5 | 1,394 | 647,300 | 1,394 |
| 2024-07-03 | 1,355 | 1,393.5 | 1,354 | 1,393 | 796,400 | 1,393 |
| 2024-07-02 | 1,350.5 | 1,356 | 1,336 | 1,352 | 1,098,000 | 1,352 |
| 2024-07-01 | 1,352.5 | 1,355.5 | 1,337 | 1,352.5 | 2,356,100 | 1,352.50 |
| 2024-06-28 | 1,352.5 | 1,353.5 | 1,330 | 1,335 | 1,620,200 | 1,335 |
| 2024-06-27 | 1,362.5 | 1,365.5 | 1,352.5 | 1,362.5 | 914,300 | 1,362.50 |
| 2024-06-26 | 1,374 | 1,374.5 | 1,363 | 1,372 | 914,700 | 1,372 |
| 2024-06-25 | 1,391 | 1,391 | 1,368.5 | 1,373.5 | 977,100 | 1,373.50 |
| 2024-06-24 | 1,370 | 1,378.5 | 1,356 | 1,371.5 | 1,599,100 | 1,371.50 |
| 2024-06-21 | 1,383 | 1,388 | 1,371.5 | 1,371.5 | 1,050,100 | 1,371.50 |
| 2024-06-20 | 1,376.5 | 1,399 | 1,375 | 1,383 | 678,000 | 1,383 |
| 2024-06-19 | 1,388 | 1,395 | 1,374 | 1,380.5 | 500,000 | 1,380.50 |
| 2024-06-18 | 1,392.5 | 1,398 | 1,377.5 | 1,391.5 | 755,000 | 1,391.50 |
| 2024-06-17 | 1,397 | 1,401 | 1,372.5 | 1,383.5 | 642,500 | 1,383.50 |
| 2024-06-14 | 1,405.5 | 1,417.5 | 1,394.5 | 1,402.5 | 781,900 | 1,402.50 |
| 2024-06-13 | 1,436.5 | 1,446.5 | 1,406 | 1,415 | 597,000 | 1,415 |
| 2024-06-12 | 1,446 | 1,475 | 1,425 | 1,431 | 896,200 | 1,431 |
| 2024-06-11 | 1,431 | 1,462 | 1,422.5 | 1,453 | 541,600 | 1,453 |
| 2024-06-10 | 1,413 | 1,427 | 1,411 | 1,422.5 | 396,700 | 1,422.50 |
| 2024-06-07 | 1,413.5 | 1,425 | 1,407.5 | 1,416 | 343,500 | 1,416 |
| 2024-06-06 | 1,419 | 1,424 | 1,403 | 1,405 | 537,000 | 1,405 |
| 2024-06-05 | 1,408.5 | 1,430.5 | 1,399.5 | 1,422.5 | 752,000 | 1,422.50 |
| 2024-06-04 | 1,436 | 1,439.5 | 1,405 | 1,420.5 | 1,301,300 | 1,420.50 |
| 2024-06-03 | 1,460.5 | 1,466.5 | 1,440 | 1,456.5 | 687,400 | 1,456.50 |
| 2024-05-31 | 1,445 | 1,460 | 1,444 | 1,455.5 | 868,700 | 1,455.50 |
| 2024-05-30 | 1,432 | 1,440 | 1,413 | 1,435.5 | 396,200 | 1,435.50 |
| 2024-05-29 | 1,431 | 1,448.5 | 1,425.5 | 1,425.5 | 464,900 | 1,425.50 |
| 2024-05-28 | 1,432.5 | 1,441.5 | 1,423.5 | 1,433.5 | 321,100 | 1,433.50 |
| 2024-05-27 | 1,440 | 1,445 | 1,426 | 1,434 | 218,100 | 1,434 |
| 2024-05-24 | 1,438.5 | 1,445.5 | 1,426 | 1,437 | 341,600 | 1,437 |
| 2024-05-23 | 1,452 | 1,454 | 1,431 | 1,450.5 | 377,800 | 1,450.50 |
| 2024-05-22 | 1,451.5 | 1,466 | 1,442.5 | 1,446 | 381,900 | 1,446 |
| 2024-05-21 | 1,460 | 1,484.5 | 1,457 | 1,458.5 | 598,600 | 1,458.50 |
| 2024-05-20 | 1,448 | 1,461.5 | 1,442.5 | 1,453 | 416,200 | 1,453 |
| 2024-05-17 | 1,437 | 1,456.5 | 1,430.5 | 1,455 | 347,300 | 1,455 |
| 2024-05-16 | 1,446 | 1,453 | 1,419.5 | 1,443 | 439,300 | 1,443 |
| 2024-05-15 | 1,462.5 | 1,470 | 1,449 | 1,449 | 494,000 | 1,449 |
| 2024-05-14 | 1,481 | 1,493.5 | 1,462.5 | 1,466.5 | 423,900 | 1,466.50 |
| 2024-05-13 | 1,500 | 1,510.5 | 1,484.5 | 1,490.5 | 561,200 | 1,490.50 |
| 2024-05-10 | 1,499.5 | 1,528.5 | 1,490 | 1,525 | 921,500 | 1,525 |
| 2024-05-09 | 1,464 | 1,506 | 1,461 | 1,493.5 | 918,200 | 1,493.50 |
| 2024-05-08 | 1,492.5 | 1,497 | 1,461.5 | 1,472.5 | 1,229,800 | 1,472.50 |
| 2024-05-07 | 1,522.5 | 1,522.5 | 1,465.5 | 1,493 | 956,900 | 1,493 |
| 2024-05-02 | 1,501 | 1,519.5 | 1,499 | 1,515 | 882,600 | 1,515 |
| 2024-05-01 | 1,567.5 | 1,569 | 1,510.5 | 1,539 | 1,490,800 | 1,539 |
| 2024-04-30 | 1,576 | 1,583 | 1,554.5 | 1,574 | 1,515,200 | 1,574 |
| 2024-04-26 | 1,660 | 1,660 | 1,573 | 1,590 | 4,602,900 | 1,590 |
| 2024-04-25 | 1,420 | 1,420.5 | 1,394.5 | 1,414.5 | 1,048,100 | 1,414.50 |
| 2024-04-24 | 1,389 | 1,406 | 1,386 | 1,399.5 | 877,100 | 1,399.50 |
| 2024-04-23 | 1,391 | 1,403 | 1,381 | 1,389 | 1,173,400 | 1,389 |
| 2024-04-22 | 1,402.5 | 1,424 | 1,397 | 1,405 | 1,056,900 | 1,405 |
| 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
