8,611円
ＺｅｎｍｕＴｅｃｈ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) |
|---|---|---|---|---|---|---|
| 2025/07/31 | 7,150.0 | 8,470.0 | 7,100.0 | 8,170.0 | 8,170.0 | 615,700 |
| 2025/07/30 | 7,570.0 | 7,660.0 | 7,180.0 | 7,190.0 | 7,190.0 | 167,200 |
| 2025/07/29 | 8,050.0 | 8,380.0 | 7,550.0 | 7,600.0 | 7,600.0 | 304,000 |
| 2025/07/28 | 8,880.0 | 8,930.0 | 8,010.0 | 8,010.0 | 8,010.0 | 320,000 |
| 2025/07/25 | 9,390.0 | 9,780.0 | 9,010.0 | 9,030.0 | 9,030.0 | 276,800 |
| 2025/07/24 | 9,100.0 | 10,470.0 | 9,100.0 | 9,360.0 | 9,360.0 | 1,013,300 |
| 2025/07/23 | 11,450.0 | 11,810.0 | 10,970.0 | 11,290.0 | 11,290.0 | 239,800 |
| 2025/07/22 | 10,140.0 | 11,490.0 | 10,080.0 | 11,270.0 | 11,270.0 | 303,500 |
| 2025/07/18 | 10,410.0 | 10,580.0 | 10,000.0 | 10,070.0 | 10,070.0 | 126,700 |
| 2025/07/17 | 10,260.0 | 10,590.0 | 10,100.0 | 10,410.0 | 10,410.0 | 125,900 |
| 2025/07/16 | 11,020.0 | 11,020.0 | 10,310.0 | 10,390.0 | 10,390.0 | 134,200 |
| 2025/07/15 | 11,480.0 | 11,780.0 | 11,000.0 | 11,010.0 | 11,010.0 | 108,400 |
| 2025/07/14 | 11,100.0 | 11,560.0 | 10,950.0 | 11,360.0 | 11,360.0 | 110,000 |
| 2025/07/11 | 11,140.0 | 11,800.0 | 10,910.0 | 11,090.0 | 11,090.0 | 200,000 |
| 2025/07/10 | 12,000.0 | 12,070.0 | 11,140.0 | 11,140.0 | 11,140.0 | 145,200 |
| 2025/07/09 | 12,350.0 | 12,510.0 | 12,000.0 | 12,000.0 | 12,000.0 | 130,800 |
| 2025/07/08 | 11,830.0 | 12,480.0 | 11,700.0 | 12,150.0 | 12,150.0 | 176,500 |
| 2025/07/07 | 11,920.0 | 12,190.0 | 11,600.0 | 11,960.0 | 11,960.0 | 166,800 |
| 2025/07/04 | 12,900.0 | 13,300.0 | 12,000.0 | 12,070.0 | 12,070.0 | 308,600 |
| 2025/07/03 | 13,100.0 | 13,600.0 | 12,680.0 | 12,730.0 | 12,730.0 | 269,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＺｅｎｍｕＴｅｃｈの取引履歴を振り返りませんか？
ＺｅｎｍｕＴｅｃｈ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。
