7371 Zenken(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 542 | 559 | 542 | 545 | 17,300 | 545 |
| 2025-04-02 | 563 | 563 | 550 | 553 | 6,000 | 553 |
| 2025-04-01 | 565 | 573 | 562 | 563 | 7,100 | 563 |
| 2025-03-31 | 573 | 574 | 565 | 565 | 7,200 | 565 |
| 2025-03-28 | 572 | 579 | 572 | 573 | 5,000 | 573 |
| 2025-03-27 | 576 | 578 | 570 | 572 | 4,900 | 572 |
| 2025-03-26 | 579 | 580 | 576 | 576 | 4,000 | 576 |
| 2025-03-25 | 584 | 584 | 578 | 578 | 6,700 | 578 |
| 2025-03-24 | 585 | 585 | 581 | 581 | 8,100 | 581 |
| 2025-03-21 | 585 | 585 | 580 | 580 | 5,800 | 580 |
| 2025-03-19 | 584 | 585 | 583 | 585 | 3,900 | 585 |
| 2025-03-18 | 579 | 580 | 578 | 580 | 4,300 | 580 |
| 2025-03-17 | 588 | 588 | 579 | 579 | 7,400 | 579 |
| 2025-03-14 | 579 | 585 | 578 | 585 | 3,800 | 585 |
| 2025-03-13 | 573 | 575 | 572 | 573 | 2,400 | 573 |
| 2025-03-12 | 571 | 575 | 571 | 575 | 2,600 | 575 |
| 2025-03-11 | 575 | 580 | 562 | 571 | 16,900 | 571 |
| 2025-03-10 | 582 | 582 | 580 | 582 | 4,700 | 582 |
| 2025-03-07 | 582 | 584 | 581 | 582 | 11,200 | 582 |
| 2025-03-06 | 588 | 588 | 581 | 585 | 9,800 | 585 |
| 2025-03-05 | 586 | 587 | 580 | 583 | 4,700 | 583 |
| 2025-03-04 | 582 | 588 | 581 | 585 | 9,200 | 585 |
| 2025-03-03 | 591 | 592 | 581 | 588 | 10,900 | 588 |
| 2025-02-28 | 590 | 590 | 583 | 588 | 7,500 | 588 |
| 2025-02-27 | 590 | 594 | 590 | 592 | 12,300 | 592 |
| 2025-02-26 | 596 | 596 | 592 | 596 | 6,900 | 596 |
| 2025-02-25 | 598 | 598 | 594 | 596 | 15,900 | 596 |
| 2025-02-21 | 594 | 594 | 590 | 592 | 7,500 | 592 |
| 2025-02-20 | 596 | 596 | 588 | 594 | 21,000 | 594 |
| 2025-02-19 | 598 | 598 | 594 | 596 | 13,300 | 596 |
| 2025-02-18 | 595 | 597 | 591 | 596 | 21,400 | 596 |
| 2025-02-17 | 598 | 598 | 590 | 595 | 46,000 | 595 |
| 2025-02-14 | 596 | 597 | 586 | 591 | 75,600 | 591 |
| 2025-02-13 | 590 | 590 | 585 | 590 | 9,400 | 590 |
| 2025-02-12 | 593 | 594 | 585 | 587 | 13,200 | 587 |
| 2025-02-10 | 590 | 592 | 585 | 591 | 11,600 | 591 |
| 2025-02-07 | 586 | 588 | 581 | 585 | 5,700 | 585 |
| 2025-02-06 | 586 | 587 | 581 | 587 | 9,500 | 587 |
| 2025-02-05 | 581 | 585 | 580 | 585 | 6,100 | 585 |
| 2025-02-04 | 584 | 585 | 580 | 581 | 6,100 | 581 |
| 2025-02-03 | 584 | 585 | 582 | 584 | 14,600 | 584 |
| 2025-01-31 | 583 | 588 | 580 | 582 | 13,100 | 582 |
| 2025-01-30 | 578 | 580 | 576 | 580 | 8,600 | 580 |
| 2025-01-29 | 584 | 584 | 575 | 576 | 24,200 | 576 |
| 2025-01-28 | 584 | 584 | 580 | 584 | 9,600 | 584 |
| 2025-01-27 | 594 | 594 | 580 | 580 | 29,300 | 580 |
| 2025-01-24 | 589 | 589 | 580 | 589 | 21,300 | 589 |
| 2025-01-23 | 597 | 597 | 577 | 584 | 27,900 | 584 |
| 2025-01-22 | 595 | 597 | 587 | 591 | 44,500 | 591 |
| 2025-01-21 | 595 | 595 | 564 | 583 | 46,100 | 583 |
| 2025-01-20 | 579 | 590 | 570 | 582 | 55,700 | 582 |
| 2025-01-17 | 566 | 566 | 548 | 561 | 31,700 | 561 |
| 2025-01-16 | 566 | 567 | 553 | 559 | 29,400 | 559 |
| 2025-01-15 | 548 | 564 | 544 | 556 | 75,800 | 556 |
| 2025-01-14 | 571 | 571 | 530 | 538 | 124,600 | 538 |
| 2025-01-10 | 506 | 506 | 500 | 501 | 5,600 | 501 |
| 2025-01-09 | 509 | 509 | 505 | 505 | 3,300 | 505 |
| 2025-01-08 | 508 | 508 | 505 | 507 | 7,200 | 507 |
| 2025-01-07 | 507 | 507 | 503 | 505 | 4,200 | 505 |
| 2025-01-06 | 504 | 507 | 498 | 506 | 298,000 | 506 |
分割・併合履歴 ： なし