9474 (株)ゼンリン 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,103 | 1,117 | 1,081 | 1,104 | 219,200 | 1,104 |
| 2025-04-09 | 1,050 | 1,077 | 1,040 | 1,067 | 182,700 | 1,067 |
| 2025-04-08 | 1,038 | 1,066 | 1,031 | 1,061 | 301,400 | 1,061 |
| 2025-04-07 | 1,009 | 1,042 | 992 | 1,026 | 409,000 | 1,026 |
| 2025-04-04 | 1,083 | 1,103 | 1,056 | 1,069 | 280,600 | 1,069 |
| 2025-04-03 | 1,053 | 1,098 | 1,050 | 1,093 | 254,800 | 1,093 |
| 2025-04-02 | 1,100 | 1,105 | 1,069 | 1,097 | 291,400 | 1,097 |
| 2025-04-01 | 1,074 | 1,113 | 1,068 | 1,095 | 371,200 | 1,095 |
| 2025-03-31 | 1,049 | 1,074 | 1,026 | 1,061 | 317,600 | 1,061 |
| 2025-03-28 | 998 | 1,056 | 993 | 1,056 | 242,400 | 1,056 |
| 2025-03-27 | 1,009 | 1,028 | 1,008 | 1,018 | 132,400 | 1,018 |
| 2025-03-26 | 1,011 | 1,024 | 1,002 | 1,020 | 151,200 | 1,020 |
| 2025-03-25 | 1,006 | 1,013 | 1,006 | 1,011 | 46,800 | 1,011 |
| 2025-03-24 | 1,025 | 1,038 | 1,002 | 1,005 | 115,300 | 1,005 |
| 2025-03-21 | 1,001 | 1,009 | 992 | 1,009 | 76,600 | 1,009 |
| 2025-03-19 | 995 | 1,003 | 995 | 1,003 | 48,500 | 1,003 |
| 2025-03-18 | 996 | 1,001 | 992 | 1,000 | 78,100 | 1,000 |
| 2025-03-17 | 994 | 1,003 | 991 | 996 | 59,900 | 996 |
| 2025-03-14 | 988 | 996 | 988 | 994 | 72,800 | 994 |
| 2025-03-13 | 994 | 1,000 | 990 | 995 | 55,100 | 995 |
| 2025-03-12 | 989 | 999 | 989 | 994 | 54,300 | 994 |
| 2025-03-11 | 997 | 1,002 | 983 | 999 | 89,500 | 999 |
| 2025-03-10 | 1,004 | 1,010 | 994 | 1,010 | 92,400 | 1,010 |
| 2025-03-07 | 992 | 1,007 | 986 | 1,004 | 71,500 | 1,004 |
| 2025-03-06 | 990 | 1,010 | 989 | 1,005 | 83,200 | 1,005 |
| 2025-03-05 | 995 | 996 | 989 | 989 | 66,300 | 989 |
| 2025-03-04 | 1,007 | 1,007 | 988 | 995 | 77,700 | 995 |
| 2025-03-03 | 990 | 1,010 | 984 | 1,005 | 121,800 | 1,005 |
| 2025-02-28 | 1,000 | 1,004 | 980 | 984 | 89,100 | 984 |
| 2025-02-27 | 1,001 | 1,001 | 987 | 1,000 | 89,500 | 1,000 |
| 2025-02-26 | 982 | 1,003 | 975 | 1,002 | 150,900 | 1,002 |
| 2025-02-25 | 984 | 999 | 980 | 985 | 129,400 | 985 |
| 2025-02-21 | 979 | 990 | 979 | 990 | 114,800 | 990 |
| 2025-02-20 | 983 | 988 | 979 | 984 | 102,900 | 984 |
| 2025-02-19 | 980 | 987 | 974 | 986 | 95,000 | 986 |
| 2025-02-18 | 966 | 983 | 964 | 982 | 97,300 | 982 |
| 2025-02-17 | 963 | 978 | 962 | 965 | 96,500 | 965 |
| 2025-02-14 | 963 | 965 | 951 | 961 | 76,700 | 961 |
| 2025-02-13 | 967 | 967 | 951 | 956 | 95,800 | 956 |
| 2025-02-12 | 959 | 969 | 949 | 964 | 165,700 | 964 |
| 2025-02-10 | 943 | 969 | 943 | 950 | 174,600 | 950 |
| 2025-02-07 | 964 | 966 | 939 | 939 | 170,300 | 939 |
| 2025-02-06 | 918 | 973 | 918 | 968 | 284,600 | 968 |
| 2025-02-05 | 887 | 914 | 887 | 912 | 172,300 | 912 |
| 2025-02-04 | 890 | 910 | 878 | 887 | 300,500 | 887 |
| 2025-02-03 | 880 | 888 | 865 | 875 | 145,600 | 875 |
| 2025-01-31 | 867 | 890 | 865 | 884 | 188,300 | 884 |
| 2025-01-30 | 862 | 879 | 858 | 878 | 121,000 | 878 |
| 2025-01-29 | 868 | 878 | 859 | 867 | 165,400 | 867 |
| 2025-01-28 | 849 | 871 | 849 | 866 | 122,800 | 866 |
| 2025-01-27 | 834 | 849 | 832 | 849 | 130,600 | 849 |
| 2025-01-24 | 832 | 834 | 825 | 830 | 124,100 | 830 |
| 2025-01-23 | 826 | 832 | 824 | 825 | 88,400 | 825 |
| 2025-01-22 | 827 | 832 | 823 | 823 | 78,700 | 823 |
| 2025-01-21 | 819 | 824 | 816 | 824 | 62,300 | 824 |
| 2025-01-20 | 825 | 827 | 818 | 819 | 112,400 | 819 |
| 2025-01-17 | 815 | 824 | 812 | 822 | 150,400 | 822 |
| 2025-01-16 | 823 | 823 | 816 | 816 | 67,900 | 816 |
| 2025-01-15 | 821 | 823 | 816 | 818 | 50,800 | 818 |
| 2025-01-14 | 818 | 827 | 816 | 822 | 129,900 | 822 |
| 2025-01-10 | 821 | 824 | 817 | 818 | 44,400 | 818 |
| 2025-01-09 | 821 | 825 | 819 | 821 | 74,500 | 821 |
| 2025-01-08 | 830 | 830 | 818 | 818 | 71,300 | 818 |
| 2025-01-07 | 831 | 834 | 827 | 830 | 61,100 | 830 |
| 2025-01-06 | 842 | 842 | 830 | 830 | 90,900 | 830 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株