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) |
|---|---|---|---|---|---|---|
| 2015/07/14 | 1,100.0 | 1,103.0 | 1,091.0 | 1,100.0 | 1,100.0 | 765,000 |
| 2015/07/13 | 1,070.0 | 1,082.0 | 1,066.0 | 1,071.0 | 1,071.0 | 544,000 |
| 2015/07/10 | 1,080.0 | 1,081.0 | 1,056.0 | 1,062.0 | 1,062.0 | 1,089,000 |
| 2015/07/09 | 1,070.0 | 1,080.0 | 1,043.0 | 1,079.0 | 1,079.0 | 1,285,000 |
| 2015/07/08 | 1,120.0 | 1,126.0 | 1,089.0 | 1,089.0 | 1,089.0 | 1,145,000 |
| 2015/07/07 | 1,103.0 | 1,136.0 | 1,103.0 | 1,130.0 | 1,130.0 | 1,422,000 |
| 2015/07/06 | 1,104.0 | 1,110.0 | 1,089.0 | 1,090.0 | 1,090.0 | 722,000 |
| 2015/07/03 | 1,127.0 | 1,130.0 | 1,115.0 | 1,120.0 | 1,120.0 | 887,000 |
| 2015/07/02 | 1,118.0 | 1,132.0 | 1,113.0 | 1,117.0 | 1,117.0 | 844,000 |
| 2015/07/01 | 1,126.0 | 1,131.0 | 1,112.0 | 1,112.0 | 1,112.0 | 538,000 |
| 2015/06/30 | 1,126.0 | 1,138.0 | 1,124.0 | 1,130.0 | 1,130.0 | 1,051,000 |
| 2015/06/29 | 1,101.0 | 1,148.0 | 1,101.0 | 1,137.0 | 1,137.0 | 1,504,000 |
| 2015/06/26 | 1,130.0 | 1,148.0 | 1,124.0 | 1,140.0 | 1,140.0 | 933,000 |
| 2015/06/25 | 1,140.0 | 1,148.0 | 1,123.0 | 1,138.0 | 1,138.0 | 2,572,000 |
| 2015/06/24 | 1,106.0 | 1,112.0 | 1,087.0 | 1,110.0 | 1,110.0 | 2,485,000 |
| 2015/06/23 | 1,136.0 | 1,143.0 | 1,106.0 | 1,112.0 | 1,112.0 | 2,208,000 |
| 2015/06/22 | 1,135.0 | 1,142.0 | 1,124.0 | 1,133.0 | 1,133.0 | 1,163,000 |
| 2015/06/19 | 1,128.0 | 1,141.0 | 1,118.0 | 1,137.0 | 1,137.0 | 1,235,000 |
| 2015/06/18 | 1,126.0 | 1,130.0 | 1,114.0 | 1,122.0 | 1,122.0 | 1,154,000 |
| 2015/06/17 | 1,146.0 | 1,146.0 | 1,120.0 | 1,123.0 | 1,123.0 | 1,714,000 |
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。
