1,995円
日本ゼオンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 1,197.0 | 1,202.0 | 1,178.0 | 1,191.0 | 1,191.0 | 1,712,000 |
| 2017/06/28 | 1,219.0 | 1,231.0 | 1,203.0 | 1,204.0 | 1,204.0 | 1,296,000 |
| 2017/06/27 | 1,179.0 | 1,207.0 | 1,179.0 | 1,202.0 | 1,202.0 | 1,301,000 |
| 2017/06/26 | 1,188.0 | 1,197.0 | 1,174.0 | 1,175.0 | 1,175.0 | 1,009,000 |
| 2017/06/23 | 1,156.0 | 1,182.0 | 1,153.0 | 1,178.0 | 1,178.0 | 1,692,000 |
| 2017/06/22 | 1,141.0 | 1,161.0 | 1,135.0 | 1,153.0 | 1,153.0 | 1,155,000 |
| 2017/06/21 | 1,125.0 | 1,145.0 | 1,123.0 | 1,141.0 | 1,141.0 | 1,183,000 |
| 2017/06/20 | 1,124.0 | 1,136.0 | 1,118.0 | 1,130.0 | 1,130.0 | 1,074,000 |
| 2017/06/19 | 1,092.0 | 1,116.0 | 1,081.0 | 1,112.0 | 1,112.0 | 1,833,000 |
| 2017/06/16 | 1,078.0 | 1,106.0 | 1,072.0 | 1,074.0 | 1,074.0 | 1,680,000 |
| 2017/06/15 | 1,092.0 | 1,097.0 | 1,079.0 | 1,080.0 | 1,080.0 | 1,125,000 |
| 2017/06/14 | 1,126.0 | 1,128.0 | 1,092.0 | 1,092.0 | 1,092.0 | 1,506,000 |
| 2017/06/13 | 1,139.0 | 1,139.0 | 1,122.0 | 1,122.0 | 1,122.0 | 1,020,000 |
| 2017/06/12 | 1,134.0 | 1,144.0 | 1,127.0 | 1,139.0 | 1,139.0 | 941,000 |
| 2017/06/09 | 1,130.0 | 1,150.0 | 1,127.0 | 1,128.0 | 1,128.0 | 1,670,000 |
| 2017/06/08 | 1,160.0 | 1,170.0 | 1,152.0 | 1,152.0 | 1,152.0 | 944,000 |
| 2017/06/07 | 1,144.0 | 1,170.0 | 1,144.0 | 1,159.0 | 1,159.0 | 1,507,000 |
| 2017/06/06 | 1,151.0 | 1,158.0 | 1,144.0 | 1,147.0 | 1,147.0 | 908,000 |
| 2017/06/05 | 1,159.0 | 1,166.0 | 1,150.0 | 1,161.0 | 1,161.0 | 771,000 |
| 2017/06/02 | 1,160.0 | 1,174.0 | 1,160.0 | 1,164.0 | 1,164.0 | 1,360,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本ゼオンの取引履歴を振り返りませんか？
日本ゼオンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
