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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
