7371 Zenken(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 512 | 515 | 508 | 511 | 14,000 | 511 |
| 2024-11-20 | 514 | 518 | 512 | 513 | 2,600 | 513 |
| 2024-11-19 | 512 | 512 | 504 | 511 | 6,000 | 511 |
| 2024-11-18 | 513 | 513 | 506 | 512 | 4,800 | 512 |
| 2024-11-15 | 520 | 520 | 507 | 509 | 11,700 | 509 |
| 2024-11-14 | 537 | 543 | 516 | 521 | 24,800 | 521 |
| 2024-11-13 | 544 | 544 | 537 | 537 | 4,300 | 537 |
| 2024-11-12 | 545 | 545 | 538 | 542 | 1,800 | 542 |
| 2024-11-11 | 534 | 545 | 534 | 545 | 4,900 | 545 |
| 2024-11-08 | 534 | 536 | 532 | 535 | 3,300 | 535 |
| 2024-11-07 | 530 | 535 | 530 | 534 | 9,800 | 534 |
| 2024-11-06 | 526 | 533 | 526 | 528 | 4,300 | 528 |
| 2024-11-05 | 521 | 530 | 521 | 526 | 21,600 | 526 |
| 2024-11-01 | 527 | 529 | 521 | 525 | 4,300 | 525 |
| 2024-10-31 | 541 | 541 | 526 | 528 | 3,200 | 528 |
| 2024-10-30 | 532 | 539 | 532 | 539 | 500 | 539 |
| 2024-10-29 | 530 | 536 | 527 | 530 | 3,600 | 530 |
| 2024-10-28 | 537 | 537 | 530 | 530 | 600 | 530 |
| 2024-10-25 | 536 | 541 | 531 | 538 | 5,500 | 538 |
| 2024-10-24 | 544 | 546 | 535 | 537 | 7,300 | 537 |
| 2024-10-23 | 539 | 540 | 533 | 540 | 5,200 | 540 |
| 2024-10-22 | 533 | 549 | 521 | 537 | 12,900 | 537 |
| 2024-10-21 | 526 | 535 | 523 | 535 | 6,400 | 535 |
| 2024-10-18 | 520 | 526 | 517 | 526 | 14,300 | 526 |
| 2024-10-17 | 510 | 520 | 510 | 520 | 8,600 | 520 |
| 2024-10-16 | 515 | 521 | 509 | 513 | 20,300 | 513 |
| 2024-10-15 | 519 | 526 | 519 | 520 | 4,500 | 520 |
| 2024-10-11 | 520 | 524 | 516 | 518 | 5,900 | 518 |
| 2024-10-10 | 518 | 524 | 518 | 522 | 4,500 | 522 |
| 2024-10-09 | 521 | 522 | 514 | 515 | 4,400 | 515 |
| 2024-10-08 | 527 | 527 | 515 | 519 | 1,000 | 519 |
| 2024-10-07 | 515 | 530 | 515 | 529 | 16,600 | 529 |
| 2024-10-04 | 525 | 525 | 516 | 519 | 5,500 | 519 |
| 2024-10-03 | 520 | 525 | 520 | 525 | 1,100 | 525 |
| 2024-10-02 | 521 | 527 | 520 | 522 | 2,200 | 522 |
| 2024-10-01 | 524 | 528 | 522 | 525 | 5,900 | 525 |
| 2024-09-30 | 518 | 524 | 518 | 522 | 5,000 | 522 |
| 2024-09-27 | 522 | 526 | 521 | 525 | 6,700 | 525 |
| 2024-09-26 | 515 | 522 | 515 | 520 | 8,000 | 520 |
| 2024-09-25 | 518 | 518 | 515 | 518 | 7,200 | 518 |
| 2024-09-24 | 525 | 525 | 516 | 519 | 10,100 | 519 |
| 2024-09-20 | 518 | 522 | 512 | 522 | 7,300 | 522 |
| 2024-09-19 | 514 | 518 | 511 | 515 | 4,800 | 515 |
| 2024-09-18 | 515 | 516 | 510 | 511 | 2,400 | 511 |
| 2024-09-17 | 517 | 520 | 507 | 508 | 11,400 | 508 |
| 2024-09-13 | 509 | 521 | 509 | 520 | 2,100 | 520 |
| 2024-09-12 | 519 | 519 | 507 | 512 | 17,600 | 512 |
| 2024-09-11 | 516 | 518 | 505 | 510 | 10,100 | 510 |
| 2024-09-10 | 516 | 517 | 512 | 516 | 2,600 | 516 |
| 2024-09-09 | 508 | 519 | 507 | 511 | 3,200 | 511 |
| 2024-09-06 | 512 | 518 | 505 | 514 | 1,700 | 514 |
| 2024-09-05 | 512 | 515 | 512 | 512 | 1,100 | 512 |
| 2024-09-04 | 518 | 518 | 501 | 512 | 11,300 | 512 |
| 2024-09-03 | 529 | 531 | 521 | 522 | 7,300 | 522 |
| 2024-09-02 | 527 | 541 | 523 | 528 | 24,500 | 528 |
| 2024-08-30 | 528 | 532 | 522 | 526 | 10,200 | 526 |
| 2024-08-29 | 521 | 527 | 520 | 527 | 11,800 | 527 |
| 2024-08-28 | 522 | 527 | 518 | 527 | 9,600 | 527 |
| 2024-08-27 | 524 | 528 | 513 | 522 | 147,500 | 522 |
| 2024-08-26 | 520 | 524 | 519 | 524 | 9,700 | 524 |
| 2024-08-23 | 514 | 519 | 513 | 519 | 3,400 | 519 |
| 2024-08-22 | 514 | 517 | 510 | 514 | 23,800 | 514 |
| 2024-08-21 | 519 | 520 | 514 | 520 | 3,800 | 520 |
| 2024-08-20 | 514 | 524 | 510 | 521 | 269,600 | 521 |
| 2024-08-19 | 529 | 530 | 522 | 524 | 7,400 | 524 |
| 2024-08-16 | 525 | 528 | 519 | 527 | 9,800 | 527 |
| 2024-08-15 | 518 | 525 | 516 | 523 | 6,800 | 523 |
| 2024-08-14 | 516 | 518 | 509 | 516 | 12,700 | 516 |
| 2024-08-13 | 495 | 513 | 495 | 508 | 26,300 | 508 |
| 2024-08-09 | 544 | 558 | 488 | 499 | 206,700 | 499 |
| 2024-08-08 | 539 | 544 | 524 | 527 | 5,800 | 527 |
| 2024-08-07 | 527 | 555 | 520 | 539 | 5,700 | 539 |
| 2024-08-06 | 544 | 544 | 490 | 534 | 20,400 | 534 |
| 2024-08-05 | 552 | 574 | 505 | 505 | 31,300 | 505 |
| 2024-08-02 | 596 | 602 | 586 | 590 | 28,100 | 590 |
| 2024-08-01 | 625 | 625 | 615 | 616 | 6,200 | 616 |
| 2024-07-31 | 625 | 634 | 623 | 633 | 5,600 | 633 |
| 2024-07-30 | 630 | 634 | 627 | 633 | 6,200 | 633 |
| 2024-07-29 | 621 | 630 | 621 | 630 | 8,100 | 630 |
| 2024-07-26 | 619 | 622 | 615 | 621 | 9,100 | 621 |
| 2024-07-25 | 616 | 626 | 612 | 618 | 10,900 | 618 |
| 2024-07-24 | 625 | 627 | 616 | 626 | 8,500 | 626 |
| 2024-07-23 | 615 | 624 | 605 | 621 | 21,000 | 621 |
| 2024-07-22 | 632 | 632 | 612 | 612 | 16,300 | 612 |
| 2024-07-19 | 624 | 632 | 618 | 628 | 8,600 | 628 |
| 2024-07-18 | 632 | 632 | 619 | 624 | 11,000 | 624 |
| 2024-07-17 | 631 | 633 | 630 | 632 | 8,600 | 632 |
| 2024-07-16 | 634 | 634 | 624 | 632 | 26,100 | 632 |
| 2024-07-12 | 615 | 622 | 613 | 622 | 15,600 | 622 |
| 2024-07-11 | 608 | 624 | 605 | 623 | 46,600 | 623 |
| 2024-07-10 | 603 | 605 | 602 | 605 | 3,200 | 605 |
| 2024-07-09 | 608 | 608 | 602 | 602 | 114,900 | 602 |
| 2024-07-08 | 578 | 609 | 577 | 603 | 55,700 | 603 |
| 2024-07-05 | 572 | 584 | 572 | 583 | 40,000 | 583 |
| 2024-07-04 | 575 | 581 | 574 | 575 | 57,400 | 575 |
| 2024-07-03 | 572 | 581 | 570 | 579 | 13,000 | 579 |
| 2024-07-02 | 578 | 579 | 572 | 572 | 16,700 | 572 |
| 2024-07-01 | 571 | 578 | 568 | 578 | 112,100 | 578 |
| 2024-06-28 | 569 | 580 | 565 | 575 | 34,000 | 575 |
| 2024-06-27 | 550 | 560 | 547 | 559 | 23,300 | 559 |
| 2024-06-26 | 551 | 552 | 546 | 547 | 100,200 | 547 |
| 2024-06-25 | 552 | 557 | 546 | 557 | 149,900 | 557 |
| 2024-06-24 | 543 | 551 | 541 | 551 | 26,300 | 551 |
| 2024-06-21 | 536 | 539 | 534 | 538 | 13,200 | 538 |
| 2024-06-20 | 534 | 539 | 534 | 534 | 5,700 | 534 |
| 2024-06-19 | 534 | 538 | 534 | 534 | 4,100 | 534 |
| 2024-06-18 | 532 | 536 | 532 | 534 | 11,700 | 534 |
| 2024-06-17 | 528 | 545 | 528 | 534 | 22,100 | 534 |
| 2024-06-14 | 530 | 534 | 526 | 527 | 4,100 | 527 |
| 2024-06-13 | 531 | 533 | 527 | 528 | 2,200 | 528 |
| 2024-06-12 | 525 | 536 | 525 | 526 | 14,300 | 526 |
| 2024-06-11 | 522 | 523 | 520 | 522 | 5,200 | 522 |
| 2024-06-10 | 522 | 523 | 514 | 522 | 5,700 | 522 |
| 2024-06-07 | 523 | 525 | 521 | 523 | 4,700 | 523 |
| 2024-06-06 | 524 | 524 | 521 | 521 | 5,300 | 521 |
| 2024-06-05 | 525 | 525 | 517 | 522 | 4,300 | 522 |
| 2024-06-04 | 523 | 524 | 518 | 518 | 5,200 | 518 |
| 2024-06-03 | 529 | 532 | 512 | 521 | 10,500 | 521 |
| 2024-05-31 | 534 | 534 | 529 | 529 | 3,000 | 529 |
| 2024-05-30 | 525 | 530 | 525 | 530 | 1,100 | 530 |
| 2024-05-29 | 528 | 529 | 528 | 528 | 2,300 | 528 |
| 2024-05-28 | 529 | 529 | 523 | 525 | 2,400 | 525 |
| 2024-05-27 | 528 | 534 | 521 | 534 | 4,600 | 534 |
| 2024-05-24 | 528 | 529 | 514 | 529 | 9,700 | 529 |
| 2024-05-23 | 523 | 529 | 521 | 529 | 8,700 | 529 |
| 2024-05-22 | 532 | 532 | 526 | 528 | 2,200 | 528 |
| 2024-05-21 | 530 | 532 | 526 | 531 | 4,100 | 531 |
| 2024-05-20 | 516 | 532 | 515 | 531 | 35,500 | 531 |
| 2024-05-17 | 511 | 518 | 504 | 511 | 12,300 | 511 |
| 2024-05-16 | 519 | 522 | 501 | 513 | 14,400 | 513 |
| 2024-05-15 | 514 | 520 | 511 | 520 | 4,300 | 520 |
| 2024-05-14 | 515 | 515 | 507 | 515 | 9,100 | 515 |
| 2024-05-13 | 520 | 522 | 511 | 520 | 12,200 | 520 |
| 2024-05-10 | 512 | 516 | 512 | 516 | 1,400 | 516 |
| 2024-05-09 | 515 | 515 | 511 | 511 | 5,300 | 511 |
| 2024-05-08 | 520 | 520 | 510 | 510 | 3,900 | 510 |
| 2024-05-07 | 522 | 523 | 516 | 520 | 5,400 | 520 |
| 2024-05-02 | 515 | 519 | 515 | 519 | 1,300 | 519 |
| 2024-05-01 | 517 | 519 | 517 | 517 | 3,000 | 517 |
| 2024-04-30 | 520 | 524 | 515 | 517 | 10,700 | 517 |
| 2024-04-26 | 520 | 520 | 503 | 516 | 19,100 | 516 |
| 2024-04-25 | 521 | 534 | 519 | 519 | 6,400 | 519 |
| 2024-04-24 | 536 | 536 | 521 | 523 | 8,200 | 523 |
| 2024-04-23 | 521 | 528 | 517 | 520 | 4,300 | 520 |
| 2024-04-22 | 518 | 525 | 517 | 519 | 8,200 | 519 |
| 2024-04-19 | 531 | 533 | 518 | 518 | 8,200 | 518 |
| 2024-04-18 | 537 | 540 | 531 | 535 | 8,400 | 535 |
| 2024-04-17 | 530 | 539 | 530 | 539 | 5,600 | 539 |
| 2024-04-16 | 535 | 535 | 530 | 531 | 2,000 | 531 |
| 2024-04-15 | 536 | 541 | 536 | 536 | 3,500 | 536 |
| 2024-04-12 | 535 | 540 | 535 | 540 | 1,900 | 540 |
| 2024-04-11 | 534 | 537 | 534 | 535 | 3,400 | 535 |
| 2024-04-10 | 534 | 538 | 533 | 538 | 3,100 | 538 |
| 2024-04-09 | 538 | 539 | 534 | 534 | 2,500 | 534 |
| 2024-04-08 | 539 | 541 | 538 | 541 | 1,500 | 541 |
| 2024-04-05 | 539 | 543 | 524 | 535 | 13,700 | 535 |
| 2024-04-04 | 547 | 548 | 539 | 546 | 8,800 | 546 |
| 2024-04-03 | 547 | 549 | 542 | 547 | 4,100 | 547 |
| 2024-04-02 | 540 | 550 | 540 | 547 | 10,500 | 547 |
| 2024-04-01 | 544 | 544 | 540 | 540 | 4,600 | 540 |
| 2024-03-29 | 542 | 544 | 539 | 544 | 2,500 | 544 |
| 2024-03-28 | 540 | 543 | 539 | 543 | 1,800 | 543 |
| 2024-03-27 | 540 | 544 | 539 | 543 | 5,500 | 543 |
| 2024-03-26 | 541 | 541 | 534 | 538 | 10,000 | 538 |
| 2024-03-25 | 542 | 544 | 538 | 542 | 5,500 | 542 |
| 2024-03-22 | 534 | 541 | 529 | 539 | 15,500 | 539 |
| 2024-03-21 | 529 | 534 | 525 | 534 | 5,000 | 534 |
| 2024-03-19 | 544 | 544 | 518 | 529 | 103,600 | 529 |
| 2024-03-18 | 522 | 541 | 520 | 541 | 36,200 | 541 |
| 2024-03-15 | 526 | 526 | 522 | 523 | 500 | 523 |
| 2024-03-14 | 525 | 526 | 521 | 526 | 1,200 | 526 |
| 2024-03-13 | 522 | 528 | 522 | 526 | 3,200 | 526 |
| 2024-03-12 | 517 | 526 | 517 | 518 | 13,700 | 518 |
| 2024-03-11 | 524 | 524 | 517 | 517 | 5,400 | 517 |
| 2024-03-08 | 524 | 530 | 524 | 524 | 4,700 | 524 |
| 2024-03-07 | 530 | 530 | 515 | 525 | 12,100 | 525 |
| 2024-03-06 | 530 | 539 | 529 | 530 | 14,900 | 530 |
| 2024-03-05 | 536 | 536 | 521 | 534 | 20,300 | 534 |
| 2024-03-04 | 525 | 550 | 521 | 544 | 44,400 | 544 |
| 2024-03-01 | 516 | 528 | 514 | 525 | 20,200 | 525 |
| 2024-02-29 | 508 | 513 | 508 | 513 | 4,600 | 513 |
| 2024-02-28 | 508 | 509 | 507 | 507 | 700 | 507 |
| 2024-02-27 | 508 | 509 | 506 | 508 | 3,500 | 508 |
| 2024-02-26 | 516 | 516 | 507 | 509 | 5,400 | 509 |
| 2024-02-22 | 512 | 514 | 505 | 514 | 5,800 | 514 |
| 2024-02-21 | 507 | 512 | 505 | 512 | 4,900 | 512 |
| 2024-02-20 | 513 | 514 | 503 | 510 | 6,200 | 510 |
| 2024-02-19 | 501 | 515 | 501 | 513 | 8,000 | 513 |
| 2024-02-16 | 505 | 507 | 501 | 503 | 5,300 | 503 |
| 2024-02-15 | 508 | 509 | 499 | 504 | 15,700 | 504 |
| 2024-02-14 | 503 | 505 | 500 | 505 | 13,000 | 505 |
| 2024-02-13 | 510 | 510 | 505 | 506 | 6,000 | 506 |
| 2024-02-09 | 507 | 515 | 504 | 508 | 18,700 | 508 |
| 2024-02-08 | 509 | 513 | 503 | 507 | 23,200 | 507 |
| 2024-02-07 | 516 | 516 | 509 | 509 | 18,800 | 509 |
| 2024-02-06 | 517 | 518 | 516 | 516 | 1,900 | 516 |
| 2024-02-05 | 513 | 518 | 512 | 518 | 10,000 | 518 |
| 2024-02-02 | 511 | 514 | 508 | 512 | 14,300 | 512 |
| 2024-02-01 | 514 | 517 | 513 | 513 | 6,800 | 513 |
| 2024-01-31 | 520 | 523 | 515 | 518 | 9,900 | 518 |
| 2024-01-30 | 527 | 527 | 519 | 522 | 15,300 | 522 |
| 2024-01-29 | 530 | 531 | 527 | 527 | 10,100 | 527 |
| 2024-01-26 | 529 | 531 | 524 | 527 | 14,200 | 527 |
| 2024-01-25 | 527 | 533 | 526 | 533 | 4,800 | 533 |
| 2024-01-24 | 526 | 533 | 523 | 527 | 11,900 | 527 |
| 2024-01-23 | 516 | 535 | 516 | 535 | 22,400 | 535 |
| 2024-01-22 | 511 | 521 | 508 | 515 | 11,400 | 515 |
| 2024-01-19 | 515 | 516 | 510 | 510 | 12,800 | 510 |
| 2024-01-18 | 513 | 520 | 506 | 516 | 21,400 | 516 |
| 2024-01-17 | 518 | 519 | 511 | 513 | 11,200 | 513 |
| 2024-01-16 | 522 | 525 | 518 | 518 | 12,500 | 518 |
| 2024-01-15 | 518 | 528 | 517 | 522 | 34,100 | 522 |
| 2024-01-12 | 533 | 542 | 523 | 527 | 87,500 | 527 |
| 2024-01-11 | 510 | 594 | 510 | 539 | 958,200 | 539 |
| 2024-01-10 | 507 | 510 | 504 | 505 | 20,900 | 505 |
| 2024-01-09 | 507 | 510 | 503 | 507 | 39,200 | 507 |
| 2024-01-05 | 504 | 511 | 504 | 509 | 79,600 | 509 |
| 2024-01-04 | 507 | 518 | 505 | 516 | 33,800 | 516 |
分割・併合履歴 ： なし
