7371 Zenken(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	700	706	700	702	9,600	702
2022-12-29	694	717	690	700	23,400	700
2022-12-28	694	707	692	700	59,100	700
2022-12-27	695	697	688	690	30,800	690
2022-12-26	698	699	688	690	117,100	690
2022-12-23	701	706	686	697	39,400	697
2022-12-22	715	720	699	701	46,700	701
2022-12-21	725	726	711	715	26,200	715
2022-12-20	749	760	718	726	48,500	726
2022-12-19	763	763	747	747	17,300	747
2022-12-16	771	777	767	769	25,200	769
2022-12-15	786	786	779	782	9,600	782
2022-12-14	789	789	784	786	11,300	786
2022-12-13	789	792	781	787	20,600	787
2022-12-12	791	791	776	786	21,200	786
2022-12-09	797	797	780	791	44,100	791
2022-12-08	776	793	766	786	22,600	786
2022-12-07	771	785	770	780	22,900	780
2022-12-06	789	789	778	779	11,300	779
2022-12-05	794	798	785	793	21,500	793
2022-12-02	796	800	777	787	31,500	787
2022-12-01	800	805	797	804	12,400	804
2022-11-30	799	806	787	798	29,100	798
2022-11-29	800	804	795	800	23,500	800
2022-11-28	801	810	799	805	29,300	805
2022-11-25	805	809	803	803	10,100	803
2022-11-24	809	814	801	811	19,000	811
2022-11-22	805	810	792	805	41,100	805
2022-11-21	799	807	779	805	103,600	805
2022-11-18	798	805	793	800	37,200	800
2022-11-17	805	805	792	801	11,100	801
2022-11-16	810	810	792	808	17,400	808
2022-11-15	793	812	793	810	42,300	810
2022-11-14	810	828	795	815	62,000	815
2022-11-11	835	835	811	817	21,200	817
2022-11-10	813	841	801	813	28,800	813
2022-11-09	827	857	808	810	76,700	810
2022-11-08	800	832	800	826	82,800	826
2022-11-07	808	808	790	800	44,100	800
2022-11-04	801	810	789	799	26,700	799
2022-11-02	802	814	801	810	31,100	810
2022-11-01	808	811	802	810	7,900	810
2022-10-31	811	812	806	810	16,700	810
2022-10-28	800	807	799	806	18,100	806
2022-10-27	809	809	799	803	3,800	803
2022-10-26	808	811	797	809	16,500	809
2022-10-25	809	814	800	808	12,900	808
2022-10-24	815	816	804	809	17,000	809
2022-10-21	804	811	796	804	11,200	804
2022-10-20	784	809	784	804	37,000	804
2022-10-19	777	802	777	788	48,200	788
2022-10-18	767	777	762	776	34,500	776
2022-10-17	761	767	752	752	20,800	752
2022-10-14	765	765	760	761	10,900	761
2022-10-13	760	763	753	757	8,300	757
2022-10-12	751	763	751	763	10,900	763
2022-10-11	752	759	750	755	16,100	755
2022-10-07	751	758	751	752	8,900	752
2022-10-06	755	765	755	758	19,900	758
2022-10-05	764	764	750	756	21,600	756
2022-10-04	756	763	750	755	15,700	755
2022-10-03	757	757	747	756	26,100	756
2022-09-30	750	759	747	757	22,200	757
2022-09-29	750	757	750	755	6,700	755
2022-09-28	762	762	746	746	41,000	746
2022-09-27	765	765	756	760	21,500	760
2022-09-26	769	769	757	765	21,800	765
2022-09-22	760	769	751	769	38,900	769
2022-09-21	754	769	748	769	37,600	769
2022-09-20	759	760	749	756	28,900	756
2022-09-16	770	770	746	750	88,600	750
2022-09-15	770	771	761	771	133,600	771
2022-09-14	755	772	752	771	29,400	771
2022-09-13	761	763	757	762	21,800	762
2022-09-12	756	758	752	755	20,900	755
2022-09-09	763	763	751	751	17,000	751
2022-09-08	750	759	747	759	12,200	759
2022-09-07	753	755	747	750	11,200	750
2022-09-06	751	766	751	761	12,100	761
2022-09-05	749	755	743	750	27,300	750
2022-09-02	747	751	744	750	30,000	750
2022-09-01	744	751	742	750	20,400	750
2022-08-31	745	748	743	745	19,600	745
2022-08-30	751	754	744	751	27,300	751
2022-08-29	745	749	738	745	47,500	745
2022-08-26	762	762	751	754	21,200	754
2022-08-25	756	757	753	754	17,900	754
2022-08-24	760	760	749	754	19,200	754
2022-08-23	745	756	743	755	21,000	755
2022-08-22	748	759	743	753	36,100	753
2022-08-19	752	754	744	751	21,500	751
2022-08-18	748	755	745	752	27,500	752
2022-08-17	761	761	749	750	37,200	750
2022-08-16	752	771	752	760	52,800	760
2022-08-15	748	762	740	752	115,900	752
2022-08-12	820	845	740	748	496,300	748
2022-08-10	793	833	789	813	202,700	813
2022-08-09	780	793	780	793	13,100	793
2022-08-08	784	786	769	784	33,800	784
2022-08-05	785	795	785	787	24,100	787
2022-08-04	768	788	768	788	27,400	788
2022-08-03	774	774	755	766	26,700	766
2022-08-02	782	788	770	773	33,800	773
2022-08-01	805	805	778	788	41,500	788
2022-07-29	762	804	762	781	107,100	781
2022-07-28	759	767	753	756	39,300	756
2022-07-27	754	758	749	757	7,000	757
2022-07-26	747	756	739	754	34,000	754
2022-07-25	747	747	733	743	14,500	743
2022-07-22	745	748	733	736	23,200	736
2022-07-21	736	745	736	740	40,100	740
2022-07-20	722	736	722	736	42,600	736
2022-07-19	716	723	712	723	39,100	723
2022-07-15	724	726	715	726	24,100	726
2022-07-14	729	729	717	719	17,800	719
2022-07-13	712	734	712	724	23,900	724
2022-07-12	711	724	711	712	18,700	712
2022-07-11	716	729	715	720	36,200	720
2022-07-08	712	716	704	711	15,200	711
2022-07-07	709	712	701	709	13,000	709
2022-07-06	711	717	708	709	8,300	709
2022-07-05	703	725	703	716	19,600	716
2022-07-04	704	718	701	703	25,400	703
2022-07-01	713	722	699	701	27,900	701
2022-06-30	720	725	710	713	8,000	713
2022-06-29	702	725	696	714	47,200	714
2022-06-28	712	723	712	721	57,500	721
2022-06-27	725	727	711	720	32,500	720
2022-06-24	703	721	700	719	44,500	719
2022-06-23	697	713	697	705	31,800	705
2022-06-22	718	720	698	700	52,600	700
2022-06-21	713	723	710	717	51,200	717
2022-06-20	730	741	684	710	133,300	710
2022-06-17	733	747	725	727	51,900	727
2022-06-16	775	777	751	758	35,600	758
2022-06-15	751	758	744	751	40,100	751
2022-06-14	740	749	734	747	64,400	747
2022-06-13	749	756	740	755	59,400	755
2022-06-10	773	779	761	761	37,200	761
2022-06-09	764	783	759	782	54,300	782
2022-06-08	761	777	760	772	39,500	772
2022-06-07	751	766	750	759	30,500	759
2022-06-06	740	753	740	750	16,500	750
2022-06-03	740	744	736	740	17,300	740
2022-06-02	741	746	735	735	18,200	735
2022-06-01	735	747	735	745	32,100	745
2022-05-31	739	745	730	731	29,500	731
2022-05-30	733	750	723	748	81,700	748
2022-05-27	706	733	706	722	50,500	722
2022-05-26	701	734	701	720	72,300	720
2022-05-25	727	727	697	699	100,500	699
2022-05-24	737	741	720	731	55,000	731
2022-05-23	719	735	716	732	62,900	732
2022-05-20	702	720	689	720	134,300	720
2022-05-19	711	719	700	706	122,700	706
2022-05-18	737	741	726	730	64,300	730
2022-05-17	731	746	729	737	82,800	737
2022-05-16	745	754	730	741	117,800	741
2022-05-13	725	776	721	750	212,500	750
2022-05-12	727	730	707	711	78,800	711
2022-05-11	729	739	724	737	46,400	737
2022-05-10	729	732	715	730	54,600	730
2022-05-09	740	742	734	735	39,400	735
2022-05-06	749	749	733	740	25,800	740
2022-05-02	736	743	728	738	43,800	738
2022-04-28	747	749	726	746	44,900	746
2022-04-27	719	732	713	732	62,000	732
2022-04-26	741	741	721	734	42,900	734
2022-04-25	740	744	724	728	94,200	728
2022-04-22	751	754	740	753	66,200	753
2022-04-21	763	777	750	763	91,000	763
2022-04-20	783	788	768	770	36,500	770
2022-04-19	774	777	760	773	47,000	773
2022-04-18	777	778	759	765	69,100	765
2022-04-15	780	783	770	780	55,300	780
2022-04-14	786	792	778	792	37,700	792
2022-04-13	784	795	773	786	26,400	786
2022-04-12	794	794	777	781	43,800	781
2022-04-11	811	812	792	796	43,500	796
2022-04-08	817	826	806	813	33,600	813
2022-04-07	833	833	813	814	49,200	814
2022-04-06	850	856	838	846	71,400	846
2022-04-05	871	874	855	870	56,500	870
2022-04-04	848	873	838	870	49,300	870
2022-04-01	835	840	817	840	32,500	840
2022-03-31	850	850	832	844	26,900	844
2022-03-30	834	854	830	854	58,000	854
2022-03-29	819	836	815	819	36,000	819
2022-03-28	848	848	812	812	44,500	812
2022-03-25	854	859	837	853	37,100	853
2022-03-24	840	848	827	845	34,900	845
2022-03-23	847	858	842	854	50,100	854
2022-03-22	859	859	832	835	43,000	835
2022-03-18	825	854	822	849	67,400	849
2022-03-17	835	835	816	825	40,700	825
2022-03-16	793	805	789	804	45,300	804
2022-03-15	764	784	762	778	30,000	778
2022-03-14	778	784	765	770	32,200	770
2022-03-11	798	798	740	775	58,100	775
2022-03-10	788	808	784	798	33,700	798
2022-03-09	784	784	747	770	124,800	770
2022-03-08	783	798	766	769	82,000	769
2022-03-07	827	827	786	798	142,100	798
2022-03-04	864	868	828	837	51,200	837
2022-03-03	876	886	859	871	51,500	871
2022-03-02	873	879	857	870	52,900	870
2022-03-01	871	899	860	898	52,900	898
2022-02-28	853	865	842	860	19,200	860
2022-02-25	847	864	839	850	41,500	850
2022-02-24	835	843	803	823	101,300	823
2022-02-22	860	874	844	846	43,700	846
2022-02-21	875	883	857	875	66,000	875
2022-02-18	895	895	867	883	49,700	883
2022-02-17	906	906	876	886	35,200	886
2022-02-16	900	921	897	907	54,200	907
2022-02-15	929	929	877	882	87,700	882
2022-02-14	912	918	896	914	59,900	914
2022-02-10	920	938	920	933	27,700	933
2022-02-09	924	924	895	917	29,200	917
2022-02-08	910	923	906	911	17,700	911
2022-02-07	917	920	899	908	26,100	908
2022-02-04	902	920	885	920	28,900	920
2022-02-03	896	907	886	898	29,100	898
2022-02-02	896	926	896	915	23,700	915
2022-02-01	900	916	879	895	65,400	895
2022-01-31	836	883	836	871	69,000	871
2022-01-28	833	844	819	831	54,300	831
2022-01-27	874	883	811	821	133,000	821
2022-01-26	860	875	850	861	80,300	861
2022-01-25	881	897	850	858	68,000	858
2022-01-24	866	897	852	881	53,900	881
2022-01-21	857	882	852	874	46,200	874
2022-01-20	869	887	845	887	183,600	887
2022-01-19	887	899	848	848	98,700	848
2022-01-18	904	922	883	897	57,200	897
2022-01-17	911	920	883	889	50,300	889
2022-01-14	909	913	875	913	104,700	913
2022-01-13	947	953	911	922	85,900	922
2022-01-12	906	967	906	962	122,500	962
2022-01-11	928	946	915	919	57,000	919
2022-01-07	931	950	912	928	94,100	928
2022-01-06	941	953	911	937	114,700	937
2022-01-05	1,001	1,001	944	967	139,800	967
2022-01-04	1,011	1,018	990	1,001	41,600	1,001

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30