9474 (株)ゼンリンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	865	874	865	874	66,200	874
2023-12-28	869	869	864	869	47,400	869
2023-12-27	861	873	861	871	105,900	871
2023-12-26	860	862	855	862	73,900	862
2023-12-25	869	869	856	860	100,000	860
2023-12-22	854	864	851	863	103,600	863
2023-12-21	851	851	846	849	81,900	849
2023-12-20	857	864	856	856	69,900	856
2023-12-19	858	859	848	859	161,500	859
2023-12-18	851	856	839	855	142,500	855
2023-12-15	861	865	856	858	149,100	858
2023-12-14	870	873	858	863	285,400	863
2023-12-13	870	877	869	872	54,100	872
2023-12-12	874	875	866	869	92,700	869
2023-12-11	868	874	864	874	78,700	874
2023-12-08	875	879	868	868	146,800	868
2023-12-07	888	890	875	875	55,200	875
2023-12-06	883	893	881	890	54,200	890
2023-12-05	894	897	881	882	101,700	882
2023-12-04	891	897	883	896	98,100	896
2023-12-01	899	908	895	898	84,000	898
2023-11-30	889	900	888	894	87,100	894
2023-11-29	881	892	880	892	80,600	892
2023-11-28	879	883	869	881	96,700	881
2023-11-27	881	887	878	882	74,400	882
2023-11-24	875	884	875	879	57,600	879
2023-11-22	876	883	874	879	66,400	879
2023-11-21	876	880	873	880	106,100	880
2023-11-20	888	888	875	875	81,500	875
2023-11-17	883	891	874	889	169,200	889
2023-11-16	878	885	873	878	80,100	878
2023-11-15	885	886	877	879	61,800	879
2023-11-14	888	891	876	886	66,700	886
2023-11-13	893	893	878	883	78,800	883
2023-11-10	888	893	882	893	58,100	893
2023-11-09	885	896	882	896	46,400	896
2023-11-08	894	895	881	887	84,500	887
2023-11-07	920	920	894	898	70,500	898
2023-11-06	924	926	911	921	98,900	921
2023-11-02	915	924	902	919	105,200	919
2023-11-01	892	914	891	912	91,100	912
2023-10-31	904	904	877	886	125,800	886
2023-10-30	900	903	885	889	87,000	889
2023-10-27	908	910	900	907	90,000	907
2023-10-26	916	922	901	907	66,000	907
2023-10-25	935	935	916	916	78,300	916
2023-10-24	926	932	910	930	72,000	930
2023-10-23	926	934	920	927	78,800	927
2023-10-20	918	930	916	927	69,400	927
2023-10-19	913	922	911	919	58,600	919
2023-10-18	904	918	898	917	73,100	917
2023-10-17	897	899	885	890	37,700	890
2023-10-16	903	903	887	892	59,300	892
2023-10-13	916	916	902	903	49,800	903
2023-10-12	930	930	913	919	82,300	919
2023-10-11	934	942	922	926	99,100	926
2023-10-10	925	934	924	932	74,400	932
2023-10-06	911	924	911	919	50,000	919
2023-10-05	896	913	896	913	64,000	913
2023-10-04	903	908	895	895	93,900	895
2023-10-03	916	916	906	908	55,300	908
2023-10-02	913	924	910	911	70,700	911
2023-09-29	919	927	912	913	64,000	913
2023-09-28	910	920	906	916	59,200	916
2023-09-27	914	928	908	928	74,300	928
2023-09-26	919	920	911	916	45,900	916
2023-09-25	919	922	913	922	59,400	922
2023-09-22	904	915	904	910	47,900	910
2023-09-21	907	918	906	907	45,900	907
2023-09-20	919	919	907	907	61,900	907
2023-09-19	920	922	915	922	43,800	922
2023-09-15	921	926	919	923	51,400	923
2023-09-14	919	922	912	919	56,300	919
2023-09-13	927	928	916	919	64,200	919
2023-09-12	920	930	919	929	48,100	929
2023-09-11	914	921	913	921	36,200	921
2023-09-08	921	921	911	914	101,800	914
2023-09-07	918	926	917	921	55,800	921
2023-09-06	925	926	917	918	38,200	918
2023-09-05	919	925	914	925	80,800	925
2023-09-04	921	925	918	921	58,000	921
2023-09-01	910	919	909	919	80,200	919
2023-08-31	911	915	908	910	47,700	910
2023-08-30	904	913	901	913	73,400	913
2023-08-29	893	904	893	904	48,200	904
2023-08-28	888	898	888	897	50,400	897
2023-08-25	879	889	876	887	69,900	887
2023-08-24	883	887	877	886	54,000	886
2023-08-23	873	883	869	883	56,100	883
2023-08-22	865	874	862	874	80,700	874
2023-08-21	866	872	864	864	63,200	864
2023-08-18	868	873	860	867	127,800	867
2023-08-17	881	881	867	875	81,100	875
2023-08-16	893	893	884	884	55,100	884
2023-08-15	894	902	888	896	50,500	896
2023-08-14	894	908	893	896	106,800	896
2023-08-10	883	898	882	895	97,800	895
2023-08-09	895	895	882	891	90,100	891
2023-08-08	888	889	882	885	68,600	885
2023-08-07	875	882	869	882	92,500	882
2023-08-04	877	880	874	879	124,700	879
2023-08-03	880	886	872	879	175,300	879
2023-08-02	892	895	881	889	169,400	889
2023-08-01	894	900	890	896	132,500	896
2023-07-31	910	915	892	892	302,600	892
2023-07-28	936	946	928	946	101,300	946
2023-07-27	940	946	934	944	47,500	944
2023-07-26	940	946	932	942	39,100	942
2023-07-25	950	950	939	943	97,900	943
2023-07-24	943	948	935	946	80,500	946
2023-07-21	937	940	931	933	64,800	933
2023-07-20	949	953	937	940	95,800	940
2023-07-19	937	949	935	945	115,700	945
2023-07-18	930	934	927	929	50,800	929
2023-07-14	927	928	921	925	50,900	925
2023-07-13	928	928	915	922	50,900	922
2023-07-12	927	931	920	923	34,700	923
2023-07-11	929	935	927	927	70,100	927
2023-07-10	925	935	923	929	80,700	929
2023-07-07	919	929	909	925	82,000	925
2023-07-06	915	925	911	921	66,800	921
2023-07-05	927	930	916	922	111,900	922
2023-07-04	926	932	925	929	70,900	929
2023-07-03	928	931	925	928	67,800	928
2023-06-30	919	923	913	921	66,800	921
2023-06-29	928	929	918	923	68,100	923
2023-06-28	913	928	911	927	75,000	927
2023-06-27	907	908	901	908	57,400	908
2023-06-26	912	912	901	910	75,200	910
2023-06-23	928	932	914	915	84,700	915
2023-06-22	931	933	921	922	56,000	922
2023-06-21	925	937	925	929	88,800	929
2023-06-20	923	929	920	929	51,300	929
2023-06-19	922	929	915	927	74,300	927
2023-06-16	925	934	916	921	191,300	921
2023-06-15	916	929	914	925	81,700	925
2023-06-14	915	922	912	912	124,700	912
2023-06-13	903	915	900	910	92,100	910
2023-06-12	907	911	903	903	80,300	903
2023-06-09	898	900	889	896	135,900	896
2023-06-08	904	907	895	901	170,000	901
2023-06-07	904	914	895	897	143,400	897
2023-06-06	890	902	888	902	85,300	902
2023-06-05	901	903	892	894	83,200	894
2023-06-02	871	887	870	886	95,100	886
2023-06-01	870	875	866	871	116,600	871
2023-05-31	876	878	862	865	165,400	865
2023-05-30	890	892	875	885	91,600	885
2023-05-29	903	904	895	895	62,800	895
2023-05-26	903	907	894	897	72,500	897
2023-05-25	914	914	899	906	68,200	906
2023-05-24	913	913	904	904	65,400	904
2023-05-23	930	930	914	916	76,400	916
2023-05-22	917	927	914	926	87,600	926
2023-05-19	916	927	916	927	54,200	927
2023-05-18	926	930	911	921	83,600	921
2023-05-17	923	929	921	922	60,900	922
2023-05-16	934	936	923	926	67,100	926
2023-05-15	940	941	926	932	84,500	932
2023-05-12	939	942	931	939	89,200	939
2023-05-11	930	942	928	939	90,300	939
2023-05-10	940	944	922	934	138,500	934
2023-05-09	921	944	919	940	164,100	940
2023-05-08	913	920	905	920	145,800	920
2023-05-02	906	914	900	914	127,000	914
2023-05-01	880	908	880	905	188,700	905
2023-04-28	873	881	856	878	156,700	878
2023-04-27	864	869	856	865	122,600	865
2023-04-26	862	871	861	867	76,200	867
2023-04-25	867	874	865	869	111,600	869
2023-04-24	850	869	850	862	115,600	862
2023-04-21	848	850	840	844	102,300	844
2023-04-20	844	850	841	849	58,100	849
2023-04-19	845	849	840	848	65,500	848
2023-04-18	841	848	836	848	81,400	848
2023-04-17	837	847	836	841	109,500	841
2023-04-14	826	842	822	840	190,000	840
2023-04-13	814	815	808	811	90,000	811
2023-04-12	821	822	814	816	63,700	816
2023-04-11	828	828	816	821	71,000	821
2023-04-10	825	825	813	817	42,900	817
2023-04-07	820	824	815	815	48,400	815
2023-04-06	824	826	818	819	63,800	819
2023-04-05	844	844	829	829	85,000	829
2023-04-04	854	854	843	848	64,500	848
2023-04-03	843	855	840	854	118,900	854
2023-03-31	828	838	825	834	88,300	834
2023-03-30	825	828	818	825	169,800	825
2023-03-29	836	846	833	845	106,700	845
2023-03-28	842	845	830	832	54,900	832
2023-03-27	832	841	832	840	46,600	840
2023-03-24	827	830	824	828	62,900	828
2023-03-23	819	829	814	829	60,600	829
2023-03-22	821	827	819	825	67,900	825
2023-03-20	815	821	807	809	98,400	809
2023-03-17	825	826	816	818	209,900	818
2023-03-16	812	819	808	817	60,200	817
2023-03-15	825	831	820	825	50,100	825
2023-03-14	829	829	813	819	98,100	819
2023-03-13	842	843	832	842	86,200	842
2023-03-10	858	863	851	851	98,500	851
2023-03-09	861	867	859	867	63,400	867
2023-03-08	861	867	856	859	61,300	859
2023-03-07	854	867	854	862	78,500	862
2023-03-06	853	857	848	855	57,700	855
2023-03-03	838	850	838	848	104,800	848
2023-03-02	840	840	832	836	72,100	836
2023-03-01	840	841	833	840	92,200	840
2023-02-28	850	851	838	841	104,500	841
2023-02-27	850	857	846	849	46,600	849
2023-02-24	846	857	842	852	107,100	852
2023-02-22	850	850	839	840	82,200	840
2023-02-21	852	859	852	854	43,600	854
2023-02-20	855	860	852	852	38,900	852
2023-02-17	850	861	847	855	71,900	855
2023-02-16	868	868	854	856	62,900	856
2023-02-15	858	866	857	861	86,500	861
2023-02-14	861	864	856	858	67,100	858
2023-02-13	865	867	850	857	90,900	857
2023-02-10	864	871	862	865	82,200	865
2023-02-09	863	873	860	870	93,700	870
2023-02-08	870	873	862	866	96,300	866
2023-02-07	856	866	855	865	121,200	865
2023-02-06	857	861	854	856	128,500	856
2023-02-03	827	856	826	851	260,200	851
2023-02-02	836	839	821	831	240,000	831
2023-02-01	821	842	816	835	426,400	835
2023-01-31	800	807	798	806	182,000	806
2023-01-30	809	810	800	800	124,900	800
2023-01-27	809	809	804	805	95,200	805
2023-01-26	811	812	804	806	154,900	806
2023-01-25	808	815	804	810	181,800	810
2023-01-24	801	806	800	805	211,200	805
2023-01-23	791	798	788	797	138,800	797
2023-01-20	791	791	781	789	147,600	789
2023-01-19	790	793	788	792	117,800	792
2023-01-18	790	799	787	797	167,800	797
2023-01-17	786	792	782	787	198,400	787
2023-01-16	790	790	781	786	242,400	786
2023-01-13	798	800	791	791	216,300	791
2023-01-12	806	806	797	801	165,600	801
2023-01-11	801	808	799	802	183,300	802
2023-01-10	810	810	801	801	120,200	801
2023-01-06	805	810	803	807	87,000	807
2023-01-05	813	813	805	810	105,100	810
2023-01-04	829	829	815	815	71,500	815

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

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

9474 (株)ゼンリン の時系列データ [2023年度]

9474 (株)ゼンリンの時系列データ [2023年度]