7371 Zenken(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	504	507	504	504	3,300	504
2023-12-28	490	514	490	504	20,400	504
2023-12-27	480	493	476	491	88,300	491
2023-12-26	489	491	476	479	92,500	479
2023-12-25	501	501	488	493	47,700	493
2023-12-22	502	503	500	503	29,800	503
2023-12-21	502	503	500	501	22,200	501
2023-12-20	502	504	501	502	23,400	502
2023-12-19	505	505	502	502	9,600	502
2023-12-18	505	507	504	505	10,300	505
2023-12-15	506	510	506	509	32,700	509
2023-12-14	506	515	504	504	47,000	504
2023-12-13	506	507	504	506	19,500	506
2023-12-12	509	511	507	508	22,800	508
2023-12-11	515	515	509	512	28,300	512
2023-12-08	515	518	513	513	9,900	513
2023-12-07	513	518	513	516	20,300	516
2023-12-06	528	529	515	515	32,100	515
2023-12-05	532	532	525	529	18,800	529
2023-12-04	537	539	533	537	14,700	537
2023-12-01	542	542	537	539	14,500	539
2023-11-30	543	545	542	542	13,300	542
2023-11-29	543	545	542	543	10,800	543
2023-11-28	543	551	543	545	10,400	545
2023-11-27	552	552	543	544	15,600	544
2023-11-24	555	555	545	545	11,900	545
2023-11-22	548	548	544	546	2,300	546
2023-11-21	543	547	541	544	6,100	544
2023-11-20	548	550	543	543	3,700	543
2023-11-17	543	549	540	542	15,400	542
2023-11-16	547	547	543	546	11,100	546
2023-11-15	540	554	538	548	47,600	548
2023-11-14	600	605	547	550	82,100	550
2023-11-13	597	603	597	602	5,500	602
2023-11-10	594	603	593	594	12,300	594
2023-11-09	594	600	593	599	5,300	599
2023-11-08	595	598	592	593	9,500	593
2023-11-07	600	603	596	596	5,800	596
2023-11-06	600	603	599	599	7,700	599
2023-11-02	600	604	600	600	9,600	600
2023-11-01	609	609	601	601	6,500	601
2023-10-31	603	609	600	609	8,600	609
2023-10-30	608	608	598	598	24,400	598
2023-10-27	609	609	606	608	3,900	608
2023-10-26	607	610	605	606	11,200	606
2023-10-25	614	614	602	605	6,100	605
2023-10-24	615	619	606	611	18,300	611
2023-10-23	617	620	609	611	23,300	611
2023-10-20	618	619	610	618	10,200	618
2023-10-19	618	625	611	614	12,700	614
2023-10-18	615	618	609	617	11,900	617
2023-10-17	617	622	615	617	9,400	617
2023-10-16	614	626	612	617	17,700	617
2023-10-13	619	619	612	614	9,300	614
2023-10-12	600	622	599	619	22,800	619
2023-10-11	624	639	602	602	49,600	602
2023-10-10	629	633	625	629	21,900	629
2023-10-06	621	632	619	629	34,700	629
2023-10-05	636	637	624	628	56,100	628
2023-10-04	608	628	607	628	69,900	628
2023-10-03	604	618	599	618	34,200	618
2023-10-02	594	608	593	604	27,500	604
2023-09-29	582	600	582	594	27,200	594
2023-09-28	577	582	577	582	7,200	582
2023-09-27	572	584	572	580	12,800	580
2023-09-26	578	581	573	575	9,600	575
2023-09-25	573	579	571	577	13,600	577
2023-09-22	565	569	560	569	8,100	569
2023-09-21	560	571	560	568	78,600	568
2023-09-20	564	565	563	565	8,900	565
2023-09-19	562	567	562	563	17,200	563
2023-09-15	564	566	560	562	9,300	562
2023-09-14	562	565	561	564	7,900	564
2023-09-13	565	565	560	562	9,200	562
2023-09-12	559	564	559	561	11,600	561
2023-09-11	570	572	561	561	19,700	561
2023-09-08	567	570	567	570	5,300	570
2023-09-07	570	574	568	573	8,500	573
2023-09-06	566	573	566	570	8,900	570
2023-09-05	570	574	569	573	6,800	573
2023-09-04	573	576	570	571	10,500	571
2023-09-01	572	573	566	573	7,900	573
2023-08-31	570	575	566	575	8,700	575
2023-08-30	573	579	572	573	12,400	573
2023-08-29	561	575	561	571	21,400	571
2023-08-28	555	566	555	559	23,100	559
2023-08-25	560	563	548	555	37,900	555
2023-08-24	562	562	555	560	23,300	560
2023-08-23	563	564	551	562	35,900	562
2023-08-22	547	566	547	563	27,800	563
2023-08-21	544	552	540	549	35,700	549
2023-08-18	545	556	545	550	20,300	550
2023-08-17	546	547	543	545	16,600	545
2023-08-16	557	558	546	546	42,400	546
2023-08-15	574	574	552	562	42,000	562
2023-08-14	586	586	568	573	45,500	573
2023-08-10	625	632	558	576	135,400	576
2023-08-09	621	622	619	622	4,500	622
2023-08-08	619	626	619	626	8,000	626
2023-08-07	616	619	610	619	8,600	619
2023-08-04	613	618	613	616	6,300	616
2023-08-03	619	622	600	613	39,400	613
2023-08-02	630	630	620	622	7,000	622
2023-08-01	630	630	620	630	27,800	630
2023-07-31	633	633	622	626	10,600	626
2023-07-28	623	630	623	626	8,600	626
2023-07-27	624	636	624	628	8,800	628
2023-07-26	643	643	623	627	29,900	627
2023-07-25	628	646	624	633	32,700	633
2023-07-24	631	636	618	624	44,800	624
2023-07-21	618	619	615	616	13,700	616
2023-07-20	611	619	608	616	17,500	616
2023-07-19	611	615	607	613	136,400	613
2023-07-18	603	612	603	606	25,000	606
2023-07-14	606	619	606	612	19,900	612
2023-07-13	600	606	597	603	18,200	603
2023-07-12	606	606	586	600	31,500	600
2023-07-11	603	620	597	601	82,300	601
2023-07-10	610	615	600	602	47,000	602
2023-07-07	602	613	602	612	28,200	612
2023-07-06	633	636	567	607	235,600	607
2023-07-05	642	646	630	640	20,600	640
2023-07-04	639	648	638	642	10,000	642
2023-07-03	640	644	636	639	13,100	639
2023-06-30	644	648	640	642	7,600	642
2023-06-29	650	654	641	646	20,500	646
2023-06-28	659	664	655	658	107,000	658
2023-06-27	652	661	652	661	18,500	661
2023-06-26	656	659	648	655	31,300	655
2023-06-23	670	674	652	659	57,600	659
2023-06-22	654	661	652	653	49,800	653
2023-06-21	654	659	650	653	30,000	653
2023-06-20	640	662	640	654	76,900	654
2023-06-19	674	680	628	640	386,900	640
2023-06-16	672	675	662	672	19,200	672
2023-06-15	671	673	670	672	11,000	672
2023-06-14	670	675	670	670	28,500	670
2023-06-13	665	675	665	673	19,500	673
2023-06-12	667	678	667	674	11,300	674
2023-06-09	673	678	672	674	12,000	674
2023-06-08	673	678	673	677	7,700	677
2023-06-07	675	677	672	673	9,000	673
2023-06-06	676	677	670	675	15,500	675
2023-06-05	672	679	671	674	19,600	674
2023-06-02	674	679	672	674	9,600	674
2023-06-01	680	680	669	675	20,500	675
2023-05-31	678	680	672	674	27,700	674
2023-05-30	675	676	670	671	11,900	671
2023-05-29	679	679	672	678	12,600	678
2023-05-26	675	685	670	679	67,500	679
2023-05-25	678	681	673	677	37,600	677
2023-05-24	653	666	653	665	30,400	665
2023-05-23	648	658	641	656	20,600	656
2023-05-22	630	650	630	648	24,700	648
2023-05-19	636	645	634	640	14,000	640
2023-05-18	646	646	624	637	53,000	637
2023-05-17	651	654	641	646	20,800	646
2023-05-16	660	662	647	651	23,200	651
2023-05-15	666	669	661	664	18,600	664
2023-05-12	686	690	666	670	33,700	670
2023-05-11	679	692	672	687	19,900	687
2023-05-10	686	690	672	679	14,900	679
2023-05-09	688	694	683	690	21,000	690
2023-05-08	694	694	684	690	5,300	690
2023-05-02	682	700	678	694	21,700	694
2023-05-01	680	685	675	684	16,100	684
2023-04-28	670	678	666	678	8,300	678
2023-04-27	670	675	669	669	24,400	669
2023-04-26	670	674	667	674	12,800	674
2023-04-25	680	682	666	668	31,200	668
2023-04-24	688	688	682	685	15,900	685
2023-04-21	686	693	685	690	11,500	690
2023-04-20	687	698	683	689	21,200	689
2023-04-19	688	698	687	689	12,300	689
2023-04-18	690	700	688	696	13,500	696
2023-04-17	696	699	690	691	14,900	691
2023-04-14	697	704	695	700	10,900	700
2023-04-13	688	710	687	697	14,500	697
2023-04-12	692	709	685	693	19,200	693
2023-04-11	682	699	682	698	31,600	698
2023-04-10	688	695	680	688	12,900	688
2023-04-07	692	694	690	690	6,900	690
2023-04-06	700	700	696	696	4,200	696
2023-04-05	705	708	701	701	13,100	701
2023-04-04	708	712	704	705	15,200	705
2023-04-03	725	725	708	708	21,300	708
2023-03-31	705	735	705	732	23,600	732
2023-03-30	699	704	698	704	8,700	704
2023-03-29	688	700	688	699	14,200	699
2023-03-28	700	700	687	692	24,800	692
2023-03-27	696	703	693	703	23,100	703
2023-03-24	703	704	686	704	25,300	704
2023-03-23	687	695	687	695	8,700	695
2023-03-22	690	695	677	690	20,400	690
2023-03-20	699	700	681	690	19,600	690
2023-03-17	706	714	686	698	40,900	698
2023-03-16	682	710	679	705	37,600	705
2023-03-15	694	700	690	694	9,500	694
2023-03-14	710	710	689	694	24,100	694
2023-03-13	706	706	698	704	14,200	704
2023-03-10	719	719	703	718	15,800	718
2023-03-09	713	717	705	714	9,400	714
2023-03-08	716	718	706	718	5,900	718
2023-03-07	710	716	698	716	34,100	716
2023-03-06	704	722	698	710	23,600	710
2023-03-03	704	716	694	708	15,700	708
2023-03-02	704	710	695	703	13,000	703
2023-03-01	701	706	691	706	9,600	706
2023-02-28	692	703	691	701	9,500	701
2023-02-27	704	704	695	696	5,800	696
2023-02-24	691	702	685	700	26,100	700
2023-02-22	692	704	683	685	17,400	685
2023-02-21	690	705	686	695	27,200	695
2023-02-20	677	696	677	689	19,700	689
2023-02-17	665	685	665	684	48,900	684
2023-02-16	678	685	654	670	56,900	670
2023-02-15	694	697	676	680	27,700	680
2023-02-14	709	712	699	699	19,100	699
2023-02-13	712	715	709	714	16,200	714
2023-02-10	714	729	714	715	22,300	715
2023-02-09	722	729	716	722	28,000	722
2023-02-08	725	725	722	722	2,900	722
2023-02-07	731	731	725	726	2,700	726
2023-02-06	736	736	731	732	10,300	732
2023-02-03	730	738	727	731	10,900	731
2023-02-02	724	738	724	732	22,600	732
2023-02-01	726	748	726	732	18,300	732
2023-01-31	726	736	725	725	2,700	725
2023-01-30	735	741	730	730	7,900	730
2023-01-27	733	753	733	741	9,900	741
2023-01-26	752	752	734	734	3,100	734
2023-01-25	742	751	740	747	14,500	747
2023-01-24	747	763	736	747	53,100	747
2023-01-23	750	750	732	732	11,500	732
2023-01-20	735	754	730	754	14,400	754
2023-01-19	733	736	723	733	4,000	733
2023-01-18	704	734	704	733	13,600	733
2023-01-17	712	720	704	704	13,100	704
2023-01-16	702	713	698	703	13,400	703
2023-01-13	700	709	700	704	8,000	704
2023-01-12	704	716	702	706	6,900	706
2023-01-11	709	716	704	707	11,600	707
2023-01-10	692	713	692	710	17,000	710
2023-01-06	687	700	676	687	30,900	687
2023-01-05	703	713	688	689	15,700	689
2023-01-04	702	703	693	701	26,500	701

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31