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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 1,133.0 | 1,153.0 | 1,133.0 | 1,151.0 | 1,151.0 | 1,173,000 |
| 2017/05/31 | 1,112.0 | 1,139.0 | 1,103.0 | 1,131.0 | 1,131.0 | 1,391,000 |
| 2017/05/30 | 1,101.0 | 1,130.0 | 1,092.0 | 1,129.0 | 1,129.0 | 1,379,000 |
| 2017/05/29 | 1,114.0 | 1,119.0 | 1,102.0 | 1,103.0 | 1,103.0 | 950,000 |
| 2017/05/26 | 1,127.0 | 1,129.0 | 1,115.0 | 1,121.0 | 1,121.0 | 1,135,000 |
| 2017/05/25 | 1,137.0 | 1,137.0 | 1,117.0 | 1,132.0 | 1,132.0 | 1,846,000 |
| 2017/05/24 | 1,147.0 | 1,149.0 | 1,115.0 | 1,129.0 | 1,129.0 | 2,853,000 |
| 2017/05/23 | 1,162.0 | 1,170.0 | 1,134.0 | 1,139.0 | 1,139.0 | 1,260,000 |
| 2017/05/22 | 1,155.0 | 1,167.0 | 1,155.0 | 1,165.0 | 1,165.0 | 775,000 |
| 2017/05/19 | 1,150.0 | 1,163.0 | 1,136.0 | 1,162.0 | 1,162.0 | 850,000 |
| 2017/05/18 | 1,171.0 | 1,173.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,056,000 |
| 2017/05/17 | 1,187.0 | 1,194.0 | 1,181.0 | 1,190.0 | 1,190.0 | 1,019,000 |
| 2017/05/16 | 1,177.0 | 1,192.0 | 1,177.0 | 1,190.0 | 1,190.0 | 859,000 |
| 2017/05/15 | 1,208.0 | 1,210.0 | 1,175.0 | 1,177.0 | 1,177.0 | 1,005,000 |
| 2017/05/12 | 1,243.0 | 1,244.0 | 1,204.0 | 1,209.0 | 1,209.0 | 1,052,000 |
| 2017/05/11 | 1,202.0 | 1,235.0 | 1,202.0 | 1,227.0 | 1,227.0 | 1,705,000 |
| 2017/05/10 | 1,185.0 | 1,200.0 | 1,185.0 | 1,196.0 | 1,196.0 | 1,102,000 |
| 2017/05/09 | 1,210.0 | 1,211.0 | 1,177.0 | 1,181.0 | 1,181.0 | 1,627,000 |
| 2017/05/08 | 1,201.0 | 1,215.0 | 1,193.0 | 1,210.0 | 1,210.0 | 2,432,000 |
| 2017/05/02 | 1,194.0 | 1,197.0 | 1,162.0 | 1,175.0 | 1,175.0 | 2,439,000 |
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。
