日本ゼオン

4205

プライム/化学/ZEON CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,854.0	1,896.0	1,854.0	1,866.5	-27.5	-1.45%	778,300
2026-03-12	1,924.5	1,924.5	1,880.5	1,894.0	-44.5	-2.30%	943,000
2026-03-11	1,950.0	1,968.0	1,938.5	1,938.5	+8.0	+0.41%	835,300
2026-03-10	1,921.5	1,943.5	1,900.0	1,930.5	+43.5	+2.31%	871,000
2026-03-09	1,858.0	1,898.5	1,849.0	1,887.0	-91.0	-4.60%	1,002,100
2026-03-06	1,947.5	1,981.5	1,932.0	1,978.0	+12.0	+0.61%	616,100
2026-03-05	1,996.5	2,021.0	1,954.0	1,966.0	+26.5	+1.37%	722,100
2026-03-04	1,992.5	2,020.0	1,917.5	1,939.5	-128.5	-6.21%	1,032,700
2026-03-03	2,118.0	2,134.0	2,055.5	2,068.0	-73.0	-3.41%	752,200
2026-03-02	2,111.5	2,141.0	2,068.5	2,141.0	0.0	0.00%	846,900
2026-02-27	2,099.5	2,144.5	2,093.5	2,141.0	+48.5	+2.32%	922,200
2026-02-26	2,090.0	2,101.0	2,074.0	2,092.5	+25.0	+1.21%	911,700
2026-02-25	2,095.0	2,100.5	2,067.0	2,067.5	-19.5	-0.93%	1,067,100
2026-02-24	2,040.0	2,087.0	2,028.0	2,087.0	+55.0	+2.71%	900,700
2026-02-20	2,045.0	2,049.0	2,022.5	2,032.0	-30.5	-1.48%	737,500
2026-02-19	2,050.0	2,070.0	2,038.0	2,062.5	+24.0	+1.18%	894,200
2026-02-18	2,000.0	2,040.0	1,996.5	2,038.5	+45.5	+2.28%	811,300
2026-02-17	1,984.5	2,003.0	1,980.0	1,993.0	+18.5	+0.94%	571,100
2026-02-16	1,998.0	1,998.0	1,959.5	1,974.5	-10.5	-0.53%	606,300
2026-02-13	2,020.0	2,024.5	1,984.5	1,985.0	-37.5	-1.85%	826,500
2026-02-12	2,003.5	2,026.5	2,001.5	2,022.5	+20.5	+1.02%	707,400
2026-02-10	1,993.5	2,011.0	1,990.0	2,002.0	+8.5	+0.43%	601,900
2026-02-09	2,008.0	2,008.5	1,972.0	1,993.5	+25.5	+1.30%	856,900
2026-02-06	1,919.0	1,974.0	1,905.5	1,968.0	+29.0	+1.50%	729,700
2026-02-05	1,970.0	1,971.0	1,934.0	1,939.0	-4.0	-0.21%	830,000
2026-02-04	1,903.5	1,958.0	1,898.5	1,943.0	+37.0	+1.94%	1,086,200
2026-02-03	1,888.0	1,908.5	1,857.5	1,906.0	+58.0	+3.14%	1,311,200
2026-02-02	1,926.5	1,930.0	1,846.0	1,848.0	-38.5	-2.04%	1,732,300
2026-01-30	1,878.5	1,894.0	1,858.0	1,886.5	+9.0	+0.48%	1,361,200
2026-01-29	1,895.0	1,895.0	1,866.5	1,877.5	-17.0	-0.90%	944,800
2026-01-28	1,931.5	1,940.0	1,894.5	1,894.5	-62.0	-3.17%	1,236,200
2026-01-27	1,928.0	1,956.5	1,915.5	1,956.5	+28.0	+1.45%	701,100
2026-01-26	1,917.5	1,941.5	1,915.0	1,928.5	-45.0	-2.28%	641,200
2026-01-23	1,959.5	1,973.5	1,941.0	1,973.5	+33.5	+1.73%	644,600
2026-01-22	1,924.5	1,947.0	1,921.0	1,940.0	+29.5	+1.54%	680,700
2026-01-21	1,910.0	1,920.5	1,893.0	1,910.5	-25.5	-1.32%	866,100
2026-01-20	1,955.0	1,959.5	1,926.0	1,936.0	-8.5	-0.44%	761,500
2026-01-19	1,934.0	1,944.5	1,899.0	1,944.5	-1.5	-0.08%	721,700
2026-01-16	1,915.0	1,946.0	1,910.0	1,946.0	+24.0	+1.25%	521,100
2026-01-15	1,906.0	1,925.0	1,902.0	1,922.0	+7.5	+0.39%	616,600
2026-01-14	1,885.0	1,914.5	1,880.0	1,914.5	+30.5	+1.62%	525,700
2026-01-13	1,890.0	1,891.0	1,857.0	1,884.0	+37.5	+2.03%	474,100
2026-01-09	1,850.0	1,858.5	1,839.5	1,846.5	+11.5	+0.63%	616,400
2026-01-08	1,843.5	1,849.0	1,825.5	1,835.0	-18.0	-0.97%	606,700
2026-01-07	1,847.0	1,854.0	1,833.5	1,853.0	+9.5	+0.52%	612,000
2026-01-06	1,834.5	1,847.0	1,828.0	1,843.5	+28.0	+1.54%	778,500
2026-01-05	1,810.0	1,819.0	1,799.0	1,815.5	+26.0	+1.45%	723,300
2025-12-30	1,798.0	1,806.5	1,785.0	1,789.5	-18.5	-1.02%	664,100
2025-12-29	1,812.5	1,812.5	1,796.0	1,808.0	+11.5	+0.64%	526,100
2025-12-26	1,803.0	1,819.5	1,788.0	1,796.5	-3.5	-0.19%	436,700
2025-12-25	1,818.5	1,818.5	1,793.0	1,800.0	-1.5	-0.08%	231,000
2025-12-24	1,810.0	1,822.5	1,795.5	1,801.5	-13.5	-0.74%	468,000
2025-12-23	1,810.0	1,824.5	1,803.5	1,815.0	+15.0	+0.83%	594,400
2025-12-22	1,797.5	1,805.0	1,782.0	1,800.0	+10.0	+0.56%	566,800
2025-12-19	1,787.0	1,791.0	1,767.5	1,790.0	+31.5	+1.79%	890,900
2025-12-18	1,765.5	1,765.5	1,745.0	1,758.5	+6.0	+0.34%	664,600
2025-12-17	1,757.5	1,762.0	1,736.5	1,752.5	+3.0	+0.17%	644,300
2025-12-16	1,781.0	1,781.0	1,745.5	1,749.5	-30.5	-1.71%	562,700
2025-12-15	1,779.5	1,784.5	1,768.0	1,780.0	+4.5	+0.25%	502,700
2025-12-12	1,774.0	1,775.5	1,758.0	1,775.5	+25.0	+1.43%	503,800
2025-12-11	1,789.5	1,789.5	1,749.0	1,750.5	-19.0	-1.07%	295,200
2025-12-10	1,770.0	1,784.0	1,766.0	1,769.5	+7.0	+0.40%	353,700
2025-12-09	1,750.0	1,762.5	1,744.0	1,762.5	+14.5	+0.83%	642,400
2025-12-08	1,723.0	1,748.0	1,723.0	1,748.0	+28.5	+1.66%	451,000
2025-12-05	1,725.0	1,743.5	1,718.5	1,719.5	-38.0	-2.16%	518,300
2025-12-04	1,740.0	1,762.5	1,730.5	1,757.5	+16.0	+0.92%	508,000
2025-12-03	1,763.0	1,769.0	1,737.5	1,741.5	-21.5	-1.22%	564,800
2025-12-02	1,760.0	1,772.0	1,754.5	1,763.0	+2.0	+0.11%	437,700
2025-12-01	1,786.5	1,793.0	1,750.0	1,761.0	-23.5	-1.32%	745,400
2025-11-28	1,750.0	1,788.0	1,747.0	1,784.5	+28.5	+1.62%	870,600
2025-11-27	1,739.0	1,757.0	1,736.5	1,756.0	+23.5	+1.36%	515,400
2025-11-26	1,720.5	1,735.0	1,718.0	1,732.5	+21.0	+1.23%	736,000
2025-11-25	1,720.0	1,722.0	1,693.0	1,711.5	+9.5	+0.56%	752,000
2025-11-21	1,675.0	1,703.5	1,673.0	1,702.0	+8.0	+0.47%	923,400
2025-11-20	1,695.5	1,699.0	1,679.5	1,694.0	+25.0	+1.50%	685,200
2025-11-19	1,671.5	1,689.0	1,657.0	1,669.0	+3.5	+0.21%	725,800
2025-11-18	1,672.5	1,689.0	1,660.5	1,665.5	-24.5	-1.45%	1,037,400
2025-11-17	1,680.0	1,690.0	1,672.0	1,690.0	-2.0	-0.12%	611,500
2025-11-14	1,667.0	1,692.0	1,660.0	1,692.0	+13.0	+0.77%	832,200
2025-11-13	1,678.5	1,679.0	1,665.0	1,679.0	+0.5	+0.03%	684,500
2025-11-12	1,651.0	1,682.5	1,648.0	1,678.5	+27.0	+1.63%	834,500
2025-11-11	1,653.5	1,684.5	1,644.0	1,651.5	+19.5	+1.19%	1,247,100
2025-11-10	1,625.5	1,639.5	1,616.0	1,632.0	+15.5	+0.96%	662,300
2025-11-07	1,609.0	1,616.5	1,598.0	1,616.5	+9.0	+0.56%	624,000
2025-11-06	1,611.0	1,626.5	1,601.5	1,607.5	-2.5	-0.16%	734,500
2025-11-05	1,598.5	1,610.0	1,569.0	1,610.0	+0.5	+0.03%	1,011,000
2025-11-04	1,586.0	1,617.0	1,569.0	1,609.5	+26.0	+1.64%	1,470,000
2025-10-31	1,538.0	1,607.0	1,538.0	1,583.5	-103.0	-6.11%	2,799,500
2025-10-30	1,656.5	1,686.5	1,641.0	1,686.5	+24.0	+1.44%	1,156,200
2025-10-29	1,675.0	1,678.5	1,657.0	1,662.5	+1.0	+0.06%	938,700
2025-10-28	1,700.0	1,702.0	1,661.5	1,661.5	-52.5	-3.06%	723,800
2025-10-27	1,693.0	1,714.0	1,687.0	1,714.0	+33.0	+1.96%	813,700
2025-10-24	1,682.5	1,685.5	1,670.5	1,681.0	+10.0	+0.60%	672,600
2025-10-23	1,650.0	1,671.0	1,648.0	1,671.0	+16.0	+0.97%	552,400
2025-10-22	1,641.5	1,658.5	1,641.0	1,655.0	+5.5	+0.33%	525,400
2025-10-21	1,650.0	1,657.0	1,641.5	1,649.5	+3.5	+0.21%	406,600
2025-10-20	1,651.5	1,655.0	1,632.5	1,646.0	+14.0	+0.86%	475,700
2025-10-17	1,628.0	1,639.5	1,623.0	1,632.0	-1.0	-0.06%	327,300
2025-10-16	1,650.0	1,652.0	1,628.0	1,633.0	-10.5	-0.64%	473,300
2025-10-15	1,628.0	1,649.0	1,628.0	1,643.5	+29.5	+1.83%	615,800
2025-10-14	1,610.0	1,637.5	1,603.5	1,614.0	-16.0	-0.98%	1,176,500
2025-10-10	1,646.5	1,649.5	1,628.0	1,630.0	-39.0	-2.34%	778,300
2025-10-09	1,645.0	1,669.0	1,642.0	1,669.0	+19.0	+1.15%	804,700
2025-10-08	1,650.5	1,664.0	1,646.5	1,650.0	-16.0	-0.96%	883,200
2025-10-07	1,659.0	1,666.0	1,647.0	1,666.0	+25.0	+1.52%	601,300
2025-10-06	1,661.0	1,661.0	1,627.5	1,641.0	+20.0	+1.23%	770,100
2025-10-03	1,622.0	1,634.0	1,613.5	1,621.0	0.0	0.00%	529,500
2025-10-02	1,611.0	1,625.5	1,601.0	1,621.0	+1.0	+0.06%	572,200
2025-10-01	1,640.0	1,642.5	1,606.5	1,620.0	-26.5	-1.61%	603,900
2025-09-30	1,660.0	1,669.0	1,637.0	1,646.5	-19.5	-1.17%	595,100
2025-09-29	1,661.0	1,669.0	1,653.5	1,666.0	-27.0	-1.59%	672,800
2025-09-26	1,685.0	1,705.5	1,683.0	1,693.0	+9.0	+0.53%	749,400
2025-09-25	1,685.0	1,689.5	1,677.5	1,684.0	+7.0	+0.42%	582,100
2025-09-24	1,688.0	1,688.0	1,664.0	1,677.0	-18.0	-1.06%	804,200
2025-09-22	1,680.0	1,696.5	1,677.0	1,695.0	+28.5	+1.71%	664,300
2025-09-19	1,701.5	1,705.0	1,666.5	1,666.5	-37.0	-2.17%	2,033,400
2025-09-18	1,700.0	1,705.0	1,688.0	1,703.5	+3.5	+0.21%	913,800
2025-09-17	1,723.5	1,726.0	1,700.0	1,700.0	-23.5	-1.36%	542,000
2025-09-16	1,730.0	1,732.0	1,718.5	1,723.5	-12.0	-0.69%	614,100
2025-09-12	1,732.0	1,747.5	1,730.5	1,735.5	—	—	489,800

直近120営業日分を表示