1,854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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,326.0 | 1,326.0 | 1,285.0 | 1,292.0 | 1,292.0 | 771,000 |
| 2022/12/20 | 1,320.0 | 1,346.0 | 1,312.0 | 1,326.0 | 1,326.0 | 757,200 |
| 2022/12/19 | 1,325.0 | 1,332.0 | 1,318.0 | 1,318.0 | 1,318.0 | 267,700 |
| 2022/12/16 | 1,332.0 | 1,343.0 | 1,329.0 | 1,332.0 | 1,332.0 | 582,900 |
| 2022/12/15 | 1,319.0 | 1,343.0 | 1,319.0 | 1,342.0 | 1,342.0 | 582,600 |
| 2022/12/14 | 1,318.0 | 1,334.0 | 1,313.0 | 1,332.0 | 1,332.0 | 397,900 |
| 2022/12/13 | 1,334.0 | 1,334.0 | 1,316.0 | 1,316.0 | 1,316.0 | 447,300 |
| 2022/12/12 | 1,318.0 | 1,335.0 | 1,316.0 | 1,326.0 | 1,326.0 | 818,700 |
| 2022/12/09 | 1,309.0 | 1,330.0 | 1,309.0 | 1,319.0 | 1,319.0 | 863,300 |
| 2022/12/08 | 1,310.0 | 1,317.0 | 1,303.0 | 1,315.0 | 1,315.0 | 602,600 |
| 2022/12/07 | 1,310.0 | 1,330.0 | 1,307.0 | 1,312.0 | 1,312.0 | 459,100 |
| 2022/12/06 | 1,312.0 | 1,331.0 | 1,307.0 | 1,318.0 | 1,318.0 | 528,800 |
| 2022/12/05 | 1,316.0 | 1,322.0 | 1,305.0 | 1,316.0 | 1,316.0 | 653,600 |
| 2022/12/02 | 1,331.0 | 1,332.0 | 1,310.0 | 1,316.0 | 1,316.0 | 606,500 |
| 2022/12/01 | 1,333.0 | 1,362.0 | 1,333.0 | 1,345.0 | 1,345.0 | 1,514,800 |
| 2022/11/30 | 1,336.0 | 1,338.0 | 1,324.0 | 1,325.0 | 1,325.0 | 895,000 |
| 2022/11/29 | 1,330.0 | 1,332.0 | 1,315.0 | 1,331.0 | 1,331.0 | 606,500 |
| 2022/11/28 | 1,363.0 | 1,366.0 | 1,336.0 | 1,345.0 | 1,345.0 | 933,000 |
| 2022/11/25 | 1,387.0 | 1,387.0 | 1,363.0 | 1,377.0 | 1,377.0 | 588,400 |
| 2022/11/24 | 1,375.0 | 1,393.0 | 1,369.0 | 1,392.0 | 1,392.0 | 675,500 |
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。
