Comparing Back to the side-by-side chart ↗
ZEON CORPORATION（4205.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2338.50 | 2344.00 | 2319.50 | 2340.50 | +1.34% | 785,200 |
| 2026-10-15 | 2385.50 | 2395.00 | 2291.50 | 2309.50 | -4.05% | 1,085,000 |
| 2026-10-14 | 2420.50 | 2430.50 | 2392.00 | 2407.00 | +0.27% | 749,300 |
| 2026-10-13 | 2382.00 | 2406.50 | 2372.50 | 2400.50 | -0.19% | 808,800 |
| 2026-10-09 | 2380.00 | 2421.00 | 2360.50 | 2405.00 | -0.15% | 642,700 |
| 2026-10-08 | 2442.50 | 2466.00 | 2402.00 | 2408.50 | -2.63% | 1,411,200 |
| 2026-10-07 | 2460.00 | 2493.50 | 2455.50 | 2473.50 | -0.02% | 745,500 |
| 2026-10-06 | 2434.50 | 2474.00 | 2415.00 | 2474.00 | +1.23% | 1,116,500 |
| 2026-10-05 | 2411.00 | 2453.00 | 2408.00 | 2444.00 | +1.79% | 1,244,500 |
| 2026-10-02 | 2396.50 | 2428.00 | 2392.00 | 2401.00 | -1.40% | 755,600 |
| 2026-10-01 | 2421.00 | 2441.00 | 2399.00 | 2435.00 | +0.12% | 836,600 |
| 2026-09-30 | 2416.50 | 2441.00 | 2412.50 | 2432.00 | +0.95% | 792,800 |
| 2026-09-29 | 2419.00 | 2453.50 | 2396.00 | 2409.00 | -0.35% | 1,017,100 |
| 2026-09-28 | 2440.00 | 2451.50 | 2415.00 | 2417.50 | -0.92% | 940,700 |
| 2026-09-25 | 2420.50 | 2440.00 | 2410.00 | 2440.00 | +0.81% | 1,015,700 |
| 2026-09-24 | 2386.50 | 2433.50 | 2384.00 | 2420.50 | +1.11% | 1,018,500 |
| 2026-09-18 | 2410.50 | 2433.50 | 2386.50 | 2394.00 | -0.64% | 1,331,500 |
| 2026-09-17 | 2396.00 | 2424.00 | 2391.50 | 2409.50 | +0.90% | 784,300 |
| 2026-09-16 | 2363.00 | 2395.00 | 2360.50 | 2388.00 | +1.81% | 774,300 |
| 2026-09-15 | 2308.00 | 2347.00 | 2297.50 | 2345.50 | +1.14% | 781,200 |
| 2026-09-14 | 2276.00 | 2338.50 | 2270.00 | 2319.00 | -0.30% | 836,000 |
| 2026-09-11 | 2290.00 | 2335.50 | 2273.50 | 2326.00 | -1.13% | 863,100 |
| 2026-09-10 | 2335.00 | 2354.50 | 2330.50 | 2352.50 | +0.21% | 780,000 |
| 2026-09-09 | 2366.00 | 2380.50 | 2339.50 | 2347.50 | -0.28% | 755,300 |
| 2026-09-08 | 2416.50 | 2437.50 | 2354.00 | 2354.00 | -3.80% | 1,016,100 |
| 2026-09-07 | 2479.00 | 2488.00 | 2432.50 | 2447.00 | -0.45% | 836,000 |
| 2026-09-04 | 2480.00 | 2488.00 | 2428.50 | 2458.00 | -0.99% | 966,000 |
| 2026-09-03 | 2507.50 | 2515.00 | 2474.00 | 2482.50 | -0.24% | 711,900 |
| 2026-09-02 | 2551.00 | 2586.00 | 2482.50 | 2488.50 | -4.95% | 1,088,100 |
| 2026-09-01 | 2500.00 | 2618.00 | 2493.00 | 2618.00 | +4.10% | 1,432,300 |
| 2026-08-31 | 2450.50 | 2519.50 | 2433.50 | 2515.00 | +4.77% | 1,470,100 |
| 2026-08-28 | 2412.00 | 2424.50 | 2390.50 | 2400.50 | -0.83% | 538,600 |
| 2026-08-27 | 2430.00 | 2445.00 | 2414.00 | 2420.50 | +0.27% | 596,800 |
| 2026-08-26 | 2400.00 | 2428.00 | 2394.00 | 2414.00 | +0.33% | 586,500 |
| 2026-08-25 | 2446.50 | 2446.50 | 2389.00 | 2406.00 | +0.40% | 653,100 |
| 2026-08-24 | 2392.00 | 2414.50 | 2382.50 | 2396.50 | -0.13% | 503,500 |
| 2026-08-21 | 2361.50 | 2400.00 | 2337.50 | 2399.50 | +0.80% | 994,000 |
| 2026-08-20 | 2388.00 | 2408.00 | 2361.50 | 2380.50 | +0.72% | 1,450,000 |
| 2026-08-19 | 2421.50 | 2440.50 | 2342.00 | 2363.50 | -3.69% | 1,379,000 |
| 2026-08-18 | 2451.00 | 2495.50 | 2430.00 | 2454.00 | -0.55% | 1,107,100 |
| 2026-08-17 | 2477.00 | 2486.50 | 2457.50 | 2467.50 | +0.51% | 779,800 |
| 2026-08-14 | 2449.00 | 2497.00 | 2433.50 | 2455.00 | -0.10% | 986,700 |
| 2026-08-13 | 2467.00 | 2495.00 | 2443.50 | 2457.50 | -0.06% | 689,400 |
| 2026-08-12 | 2457.50 | 2467.50 | 2430.00 | 2459.00 | +0.57% | 630,900 |
| 2026-08-10 | 2429.50 | 2480.50 | 2425.50 | 2445.00 | +0.68% | 850,700 |
| 2026-08-07 | 2420.50 | 2444.50 | 2408.00 | 2428.50 | +1.04% | 789,500 |
| 2026-08-06 | 2375.50 | 2418.00 | 2372.00 | 2403.50 | +1.14% | 658,600 |
| 2026-08-05 | 2337.50 | 2384.50 | 2318.50 | 2376.50 | +4.44% | 986,800 |
| 2026-08-04 | 2243.50 | 2290.00 | 2238.00 | 2275.50 | +1.40% | 908,400 |
| 2026-08-03 | 2261.00 | 2269.50 | 2186.50 | 2244.00 | -0.75% | 1,255,400 |
| 2026-07-31 | 2350.00 | 2390.00 | 2260.50 | 2261.00 | -2.33% | 2,301,400 |
| 2026-07-30 | 2270.00 | 2387.00 | 2242.00 | 2315.00 | +2.71% | 2,611,400 |
| 2026-07-29 | 2184.00 | 2294.50 | 2142.00 | 2254.00 | +3.28% | 4,023,200 |
| 2026-07-28 | 2230.00 | 2238.00 | 2168.00 | 2182.50 | -3.30% | 767,600 |
| 2026-07-27 | 2253.00 | 2258.50 | 2222.50 | 2257.00 | +1.90% | 769,900 |
| 2026-07-24 | 2229.00 | 2238.00 | 2203.00 | 2215.00 | -1.82% | 661,900 |
| 2026-07-23 | 2276.50 | 2289.50 | 2250.50 | 2256.00 | -0.02% | 627,800 |
| 2026-07-22 | 2259.50 | 2298.00 | 2248.00 | 2256.50 | +0.69% | 796,900 |
| 2026-07-21 | 2255.00 | 2256.00 | 2204.00 | 2241.00 | +0.92% | 717,400 |
| 2026-07-17 | 2272.00 | 2278.50 | 2179.50 | 2220.50 | -1.92% | 924,900 |
| 2026-07-16 | 2301.00 | 2313.00 | 2255.50 | 2264.00 | -3.17% | 711,900 |
| 2026-07-15 | 2310.00 | 2338.00 | 2285.00 | 2338.00 | +2.43% | 615,800 |
| 2026-07-14 | 2235.50 | 2297.00 | 2218.50 | 2282.50 | +2.61% | 653,700 |
| 2026-07-13 | 2299.00 | 2304.00 | 2202.50 | 2224.50 | -1.09% | 700,500 |
| 2026-07-10 | 2314.00 | 2314.00 | 2234.00 | 2249.00 | -1.79% | 726,000 |
| 2026-07-09 | 2341.00 | 2347.00 | 2270.50 | 2290.00 | -1.17% | 1,035,800 |
| 2026-07-08 | 2310.00 | 2340.50 | 2283.50 | 2317.00 | -1.05% | 813,600 |
| 2026-07-07 | 2369.50 | 2390.00 | 2331.50 | 2341.50 | -0.11% | 1,354,100 |
| 2026-07-06 | 2322.50 | 2350.00 | 2310.00 | 2344.00 | +1.60% | 928,000 |
| 2026-07-03 | 2294.00 | 2321.00 | 2250.50 | 2307.00 | +0.61% | 620,000 |
| 2026-07-02 | 2296.50 | 2328.00 | 2273.00 | 2293.00 | +0.72% | 702,200 |
| 2026-07-01 | 2367.00 | 2367.00 | 2265.50 | 2276.50 | -3.33% | 840,400 |
| 2026-06-30 | 2394.50 | 2403.50 | 2339.50 | 2355.00 | -1.61% | 645,600 |
| 2026-06-29 | 2410.00 | 2428.50 | 2357.00 | 2393.50 | -0.10% | 613,800 |
| 2026-06-26 | 2424.50 | 2441.00 | 2364.50 | 2396.00 | -1.18% | 935,600 |
| 2026-06-25 | 2392.50 | 2455.00 | 2365.00 | 2424.50 | +3.50% | 826,700 |
| 2026-06-24 | 2318.50 | 2380.00 | 2312.50 | 2342.50 | +1.21% | 723,600 |
| 2026-06-23 | 2349.50 | 2358.00 | 2314.50 | 2314.50 | -2.09% | 796,300 |
| 2026-06-22 | 2325.50 | 2370.50 | 2324.50 | 2364.00 | +1.29% | 757,100 |
| 2026-06-19 | 2364.50 | 2397.00 | 2334.00 | 2334.00 | -0.32% | 1,313,500 |
| 2026-06-18 | 2345.00 | 2374.00 | 2335.00 | 2341.50 | +0.21% | 640,100 |
| 2026-06-17 | 2340.00 | 2356.00 | 2325.00 | 2336.50 | +0.34% | 488,800 |
| 2026-06-16 | 2320.00 | 2334.00 | 2302.50 | 2328.50 | -0.24% | 615,800 |
| 2026-06-15 | 2313.00 | 2380.00 | 2301.50 | 2334.00 | +3.09% | 800,500 |
| 2026-06-12 | 2245.50 | 2308.00 | 2224.50 | 2264.00 | +3.12% | 1,066,400 |
| 2026-06-11 | 2137.00 | 2215.00 | 2137.00 | 2195.50 | +1.95% | 1,014,700 |
| 2026-06-10 | 2147.00 | 2170.00 | 2128.50 | 2153.50 | +1.80% | 873,300 |
| 2026-06-09 | 2154.50 | 2154.50 | 2085.50 | 2115.50 | +0.00% | 758,800 |
| 2026-06-08 | 2108.50 | 2147.50 | 2093.00 | 2115.50 | -1.81% | 934,900 |
| 2026-06-05 | 2161.00 | 2170.00 | 2129.00 | 2154.50 | -0.44% | 497,900 |
| 2026-06-04 | 2158.00 | 2188.50 | 2148.50 | 2164.00 | -0.94% | 608,400 |
| 2026-06-03 | 2152.00 | 2207.50 | 2141.00 | 2184.50 | +2.37% | 795,100 |
| 2026-06-02 | 2142.00 | 2145.50 | 2084.00 | 2134.00 | -0.88% | 814,700 |
| 2026-06-01 | 2165.00 | 2169.50 | 2111.50 | 2153.00 | -1.67% | 1,124,000 |
| 2026-05-29 | 2190.00 | 2214.00 | 2179.50 | 2189.50 | +1.01% | 1,304,100 |
| 2026-05-28 | 2158.00 | 2171.00 | 2115.50 | 2167.50 | +0.16% | 548,300 |
| 2026-05-27 | 2177.00 | 2205.00 | 2150.50 | 2164.00 | -0.69% | 743,300 |
| 2026-05-26 | 2146.50 | 2200.00 | 2145.00 | 2179.00 | +1.66% | 898,000 |
| 2026-05-25 | 2125.50 | 2151.00 | 2098.00 | 2143.50 | +1.83% | 849,300 |
| 2026-05-22 | 2108.50 | 2120.50 | 2093.00 | 2105.00 | +0.24% | 793,900 |
| 2026-05-21 | 2100.50 | 2125.50 | 2079.50 | 2100.00 | +2.04% | 915,300 |
| 2026-05-20 | 2101.00 | 2106.50 | 2035.50 | 2058.00 | -3.99% | 1,260,200 |
| 2026-05-19 | 2190.50 | 2192.00 | 2109.00 | 2143.50 | -1.08% | 1,107,100 |
| 2026-05-18 | 2295.00 | 2295.50 | 2156.00 | 2167.00 | -3.47% | 1,064,600 |
| 2026-05-15 | 2291.00 | 2306.00 | 2227.00 | 2245.00 | -2.67% | 1,369,900 |
| 2026-05-14 | 2300.00 | 2318.50 | 2249.50 | 2306.50 | +0.30% | 2,608,500 |
| 2026-05-13 | 1970.00 | 2300.00 | 1950.00 | 2299.50 | +15.55% | 4,914,800 |
| 2026-05-12 | 1974.00 | 2005.50 | 1962.00 | 1990.00 | +1.79% | 1,373,300 |
| 2026-05-11 | 1960.00 | 1976.00 | 1936.00 | 1955.00 | -0.18% | 942,900 |
| 2026-05-08 | 1949.00 | 1976.00 | 1933.00 | 1958.50 | +0.80% | 1,120,000 |
| 2026-05-07 | 1922.50 | 1962.00 | 1906.00 | 1943.00 | +3.21% | 1,621,800 |
| 2026-05-01 | 1838.00 | 1894.50 | 1832.00 | 1882.50 | +3.15% | 1,650,100 |
| 2026-04-30 | 1800.00 | 1830.50 | 1790.00 | 1825.00 | -0.44% | 1,177,900 |
| 2026-04-28 | 1793.50 | 1844.00 | 1785.00 | 1833.00 | +3.18% | 1,336,900 |
| 2026-04-27 | 1757.00 | 1787.00 | 1746.00 | 1776.50 | +1.98% | 974,600 |
| 2026-04-24 | 1744.00 | 1761.00 | 1727.00 | 1742.00 | +0.40% | 755,900 |
| 2026-04-23 | 1740.00 | 1746.00 | 1718.50 | 1735.00 | -0.97% | 846,500 |
| 2026-04-22 | 1770.00 | 1773.00 | 1746.00 | 1752.00 | -1.57% | 950,000 |
| 2026-04-21 | 1793.00 | 1799.50 | 1779.50 | 1780.00 | -0.67% | 1,297,600 |
| 2026-04-20 | 1820.50 | 1832.00 | 1792.00 | 1792.00 | -1.51% | 1,020,400 |
| 2026-04-17 | 1822.00 | 1831.00 | 1804.00 | 1819.50 | -0.08% | 811,300 |
| 2026-04-16 | 1808.50 | 1833.50 | 1807.00 | 1821.00 | +1.00% | 784,900 |
| 2026-04-15 | 1808.50 | 1829.50 | 1798.50 | 1803.00 | +0.06% | 673,600 |
| 2026-04-14 | 1818.00 | 1819.50 | 1799.00 | 1802.00 | +0.03% | 510,300 |
| 2026-04-13 | 1796.00 | 1816.00 | 1791.50 | 1801.50 | -0.74% | 643,400 |
| 2026-04-10 | 1833.00 | 1847.50 | 1814.50 | 1815.00 | -1.20% | 497,200 |
| 2026-04-09 | 1883.00 | 1887.00 | 1831.50 | 1837.00 | -1.76% | 714,700 |
| 2026-04-08 | 1848.00 | 1870.00 | 1826.50 | 1870.00 | +4.35% | 954,300 |
| 2026-04-07 | 1787.00 | 1798.50 | 1776.00 | 1792.00 | +1.24% | 572,700 |
| 2026-04-06 | 1762.00 | 1784.00 | 1761.50 | 1770.00 | +0.48% | 445,900 |
| 2026-04-03 | 1765.00 | 1773.00 | 1759.00 | 1761.50 | +0.34% | 606,800 |
| 2026-04-02 | 1804.50 | 1819.00 | 1753.50 | 1755.50 | -2.66% | 950,100 |
| 2026-04-01 | 1798.00 | 1803.50 | 1770.50 | 1803.50 | +2.59% | 846,800 |
| 2026-03-31 | 1750.00 | 1793.00 | 1747.00 | 1758.00 | -0.40% | 1,014,300 |
| 2026-03-30 | 1719.00 | 1767.50 | 1709.50 | 1765.00 | -3.60% | 810,800 |
| 2026-03-27 | 1821.00 | 1839.50 | 1811.00 | 1831.00 | -0.87% | 873,900 |
| 2026-03-26 | 1865.00 | 1865.00 | 1829.50 | 1847.00 | +0.16% | 665,700 |
| 2026-03-25 | 1858.00 | 1858.00 | 1840.00 | 1844.00 | +1.43% | 661,200 |
| 2026-03-24 | 1829.00 | 1829.00 | 1805.00 | 1818.00 | +2.83% | 783,900 |
| 2026-03-23 | 1800.00 | 1800.00 | 1746.50 | 1768.00 | -2.62% | 1,022,500 |
| 2026-03-19 | 1830.00 | 1847.50 | 1815.00 | 1815.50 | -4.30% | 1,048,500 |
| 2026-03-18 | 1863.00 | 1897.00 | 1853.00 | 1897.00 | +3.41% | 654,000 |
| 2026-03-17 | 1855.50 | 1869.00 | 1831.00 | 1834.50 | -0.94% | 736,900 |
| 2026-03-16 | 1851.00 | 1864.00 | 1833.00 | 1852.00 | -0.78% | 947,500 |
| 2026-03-13 | 1854.00 | 1896.00 | 1854.00 | 1866.50 | -1.45% | 778,300 |
| 2026-03-12 | 1924.50 | 1924.50 | 1880.50 | 1894.00 | -2.30% | 943,000 |
| 2026-03-11 | 1950.00 | 1968.00 | 1938.50 | 1938.50 | +0.41% | 835,300 |
| 2026-03-10 | 1921.50 | 1943.50 | 1900.00 | 1930.50 | +2.31% | 871,000 |
| 2026-03-09 | 1858.00 | 1898.50 | 1849.00 | 1887.00 | -4.60% | 1,002,100 |
| 2026-03-06 | 1947.50 | 1981.50 | 1932.00 | 1978.00 | +0.61% | 616,100 |
| 2026-03-05 | 1996.50 | 2021.00 | 1954.00 | 1966.00 | +1.37% | 722,100 |
| 2026-03-04 | 1992.50 | 2020.00 | 1917.50 | 1939.50 | -6.21% | 1,032,700 |
| 2026-03-03 | 2118.00 | 2134.00 | 2055.50 | 2068.00 | -3.41% | 752,200 |
| 2026-03-02 | 2111.50 | 2141.00 | 2068.50 | 2141.00 | +0.00% | 846,900 |
| 2026-02-27 | 2099.50 | 2144.50 | 2093.50 | 2141.00 | +2.32% | 922,200 |
| 2026-02-26 | 2090.00 | 2101.00 | 2074.00 | 2092.50 | +1.21% | 911,700 |
| 2026-02-25 | 2095.00 | 2100.50 | 2067.00 | 2067.50 | -0.93% | 1,067,100 |
| 2026-02-24 | 2040.00 | 2087.00 | 2028.00 | 2087.00 | +2.71% | 900,700 |
| 2026-02-20 | 2045.00 | 2049.00 | 2022.50 | 2032.00 | -1.48% | 737,500 |
| 2026-02-19 | 2050.00 | 2070.00 | 2038.00 | 2062.50 | +1.18% | 894,200 |
| 2026-02-18 | 2000.00 | 2040.00 | 1996.50 | 2038.50 | +2.28% | 811,300 |
| 2026-02-17 | 1984.50 | 2003.00 | 1980.00 | 1993.00 | +0.94% | 571,100 |
| 2026-02-16 | 1998.00 | 1998.00 | 1959.50 | 1974.50 | -0.53% | 606,300 |
| 2026-02-13 | 2020.00 | 2024.50 | 1984.50 | 1985.00 | -1.85% | 826,500 |
| 2026-02-12 | 2003.50 | 2026.50 | 2001.50 | 2022.50 | +1.02% | 707,400 |
| 2026-02-10 | 1993.50 | 2011.00 | 1990.00 | 2002.00 | +0.43% | 601,900 |
| 2026-02-09 | 2008.00 | 2008.50 | 1972.00 | 1993.50 | +1.30% | 856,900 |
| 2026-02-06 | 1919.00 | 1974.00 | 1905.50 | 1968.00 | +1.50% | 729,700 |
| 2026-02-05 | 1970.00 | 1971.00 | 1934.00 | 1939.00 | -0.21% | 830,000 |
| 2026-02-04 | 1903.50 | 1958.00 | 1898.50 | 1943.00 | +1.94% | 1,086,200 |
| 2026-02-03 | 1888.00 | 1908.50 | 1857.50 | 1906.00 | +3.14% | 1,311,200 |
| 2026-02-02 | 1926.50 | 1930.00 | 1846.00 | 1848.00 | -2.04% | 1,732,300 |
| 2026-01-30 | 1878.50 | 1894.00 | 1858.00 | 1886.50 | +0.48% | 1,361,200 |
| 2026-01-29 | 1895.00 | 1895.00 | 1866.50 | 1877.50 | -0.90% | 944,800 |
| 2026-01-28 | 1931.50 | 1940.00 | 1894.50 | 1894.50 | -3.17% | 1,236,200 |
| 2026-01-27 | 1928.00 | 1956.50 | 1915.50 | 1956.50 | +1.45% | 701,100 |
| 2026-01-26 | 1917.50 | 1941.50 | 1915.00 | 1928.50 | -2.28% | 641,200 |
| 2026-01-23 | 1959.50 | 1973.50 | 1941.00 | 1973.50 | +1.73% | 644,600 |
| 2026-01-22 | 1924.50 | 1947.00 | 1921.00 | 1940.00 | +1.54% | 680,700 |
| 2026-01-21 | 1910.00 | 1920.50 | 1893.00 | 1910.50 | -1.32% | 866,100 |
| 2026-01-20 | 1955.00 | 1959.50 | 1926.00 | 1936.00 | -0.44% | 761,500 |
| 2026-01-19 | 1934.00 | 1944.50 | 1899.00 | 1944.50 | -0.08% | 721,700 |
| 2026-01-16 | 1915.00 | 1946.00 | 1910.00 | 1946.00 | +1.25% | 521,100 |
| 2026-01-15 | 1906.00 | 1925.00 | 1902.00 | 1922.00 | +0.39% | 616,600 |
| 2026-01-14 | 1885.00 | 1914.50 | 1880.00 | 1914.50 | +1.62% | 525,700 |
| 2026-01-13 | 1890.00 | 1891.00 | 1857.00 | 1884.00 | +2.03% | 474,100 |
| 2026-01-09 | 1850.00 | 1858.50 | 1839.50 | 1846.50 | +0.63% | 616,400 |
| 2026-01-08 | 1843.50 | 1849.00 | 1825.50 | 1835.00 | -0.97% | 606,700 |
| 2026-01-07 | 1847.00 | 1854.00 | 1833.50 | 1853.00 | +0.52% | 612,000 |
| 2026-01-06 | 1834.50 | 1847.00 | 1828.00 | 1843.50 | +1.54% | 778,500 |
| 2026-01-05 | 1810.00 | 1819.00 | 1799.00 | 1815.50 | +1.45% | 723,300 |
| 2025-12-30 | 1798.00 | 1806.50 | 1785.00 | 1789.50 | -1.02% | 664,100 |
| 2025-12-29 | 1812.50 | 1812.50 | 1796.00 | 1808.00 | +0.64% | 526,100 |
| 2025-12-26 | 1803.00 | 1819.50 | 1788.00 | 1796.50 | -0.19% | 436,700 |
| 2025-12-25 | 1818.50 | 1818.50 | 1793.00 | 1800.00 | -0.08% | 231,000 |
| 2025-12-24 | 1810.00 | 1822.50 | 1795.50 | 1801.50 | -0.74% | 468,000 |
| 2025-12-23 | 1810.00 | 1824.50 | 1803.50 | 1815.00 | +0.83% | 594,400 |
| 2025-12-22 | 1797.50 | 1805.00 | 1782.00 | 1800.00 | +0.56% | 566,800 |
| 2025-12-19 | 1787.00 | 1791.00 | 1767.50 | 1790.00 | +1.79% | 890,900 |
| 2025-12-18 | 1765.50 | 1765.50 | 1745.00 | 1758.50 | +0.34% | 664,600 |
| 2025-12-17 | 1757.50 | 1762.00 | 1736.50 | 1752.50 | +0.17% | 644,300 |
| 2025-12-16 | 1781.00 | 1781.00 | 1745.50 | 1749.50 | -1.71% | 562,700 |
| 2025-12-15 | 1779.50 | 1784.50 | 1768.00 | 1780.00 | +0.25% | 502,700 |
| 2025-12-12 | 1774.00 | 1775.50 | 1758.00 | 1775.50 | +1.43% | 503,800 |
| 2025-12-11 | 1789.50 | 1789.50 | 1749.00 | 1750.50 | -1.07% | 295,200 |
| 2025-12-10 | 1770.00 | 1784.00 | 1766.00 | 1769.50 | +0.40% | 353,700 |
| 2025-12-09 | 1750.00 | 1762.50 | 1744.00 | 1762.50 | +0.83% | 642,400 |
| 2025-12-08 | 1723.00 | 1748.00 | 1723.00 | 1748.00 | +1.66% | 451,000 |
| 2025-12-05 | 1725.00 | 1743.50 | 1718.50 | 1719.50 | -2.16% | 518,300 |
| 2025-12-04 | 1740.00 | 1762.50 | 1730.50 | 1757.50 | +0.92% | 508,000 |
| 2025-12-03 | 1763.00 | 1769.00 | 1737.50 | 1741.50 | -1.22% | 564,800 |
| 2025-12-02 | 1760.00 | 1772.00 | 1754.50 | 1763.00 | +0.11% | 437,700 |
| 2025-12-01 | 1786.50 | 1793.00 | 1750.00 | 1761.00 | -1.32% | 745,400 |
| 2025-11-28 | 1750.00 | 1788.00 | 1747.00 | 1784.50 | +1.62% | 870,600 |
| 2025-11-27 | 1739.00 | 1757.00 | 1736.50 | 1756.00 | +1.36% | 515,400 |
| 2025-11-26 | 1720.50 | 1735.00 | 1718.00 | 1732.50 | +1.23% | 736,000 |
| 2025-11-25 | 1720.00 | 1722.00 | 1693.00 | 1711.50 | +0.56% | 752,000 |
| 2025-11-21 | 1675.00 | 1703.50 | 1673.00 | 1702.00 | +0.47% | 923,400 |
| 2025-11-20 | 1695.50 | 1699.00 | 1679.50 | 1694.00 | +1.50% | 685,200 |
| 2025-11-19 | 1671.50 | 1689.00 | 1657.00 | 1669.00 | +0.21% | 725,800 |
| 2025-11-18 | 1672.50 | 1689.00 | 1660.50 | 1665.50 | -1.45% | 1,037,400 |
| 2025-11-17 | 1680.00 | 1690.00 | 1672.00 | 1690.00 | -0.12% | 611,500 |
| 2025-11-14 | 1667.00 | 1692.00 | 1660.00 | 1692.00 | +0.77% | 832,200 |
| 2025-11-13 | 1678.50 | 1679.00 | 1665.00 | 1679.00 | +0.03% | 684,500 |
| 2025-11-12 | 1651.00 | 1682.50 | 1648.00 | 1678.50 | +1.63% | 834,500 |
| 2025-11-11 | 1653.50 | 1684.50 | 1644.00 | 1651.50 | +1.19% | 1,247,100 |
| 2025-11-10 | 1625.50 | 1639.50 | 1616.00 | 1632.00 | +0.96% | 662,300 |
| 2025-11-07 | 1609.00 | 1616.50 | 1598.00 | 1616.50 | +0.56% | 624,000 |
| 2025-11-06 | 1611.00 | 1626.50 | 1601.50 | 1607.50 | -0.16% | 734,500 |
| 2025-11-05 | 1598.50 | 1610.00 | 1569.00 | 1610.00 | +0.03% | 1,011,000 |
| 2025-11-04 | 1586.00 | 1617.00 | 1569.00 | 1609.50 | +1.64% | 1,470,000 |
| 2025-10-31 | 1538.00 | 1607.00 | 1538.00 | 1583.50 | -6.11% | 2,799,500 |
| 2025-10-30 | 1656.50 | 1686.50 | 1641.00 | 1686.50 | +1.44% | 1,156,200 |
| 2025-10-29 | 1675.00 | 1678.50 | 1657.00 | 1662.50 | +0.06% | 938,700 |
| 2025-10-28 | 1700.00 | 1702.00 | 1661.50 | 1661.50 | -3.06% | 723,800 |
| 2025-10-27 | 1693.00 | 1714.00 | 1687.00 | 1714.00 | +1.96% | 813,700 |
| 2025-10-24 | 1682.50 | 1685.50 | 1670.50 | 1681.00 | +0.60% | 672,600 |
| 2025-10-23 | 1650.00 | 1671.00 | 1648.00 | 1671.00 | +0.97% | 552,400 |
| 2025-10-22 | 1641.50 | 1658.50 | 1641.00 | 1655.00 | +0.33% | 525,400 |
| 2025-10-21 | 1650.00 | 1657.00 | 1641.50 | 1649.50 | +0.21% | 406,600 |
| 2025-10-20 | 1651.50 | 1655.00 | 1632.50 | 1646.00 | +0.86% | 475,700 |
| 2025-10-17 | 1628.00 | 1639.50 | 1623.00 | 1632.00 | -0.06% | 327,300 |
| 2025-10-16 | 1650.00 | 1652.00 | 1628.00 | 1633.00 | -0.64% | 473,300 |
| 2025-10-15 | 1628.00 | 1649.00 | 1628.00 | 1643.50 | +1.83% | 615,800 |
| 2025-10-14 | 1610.00 | 1637.50 | 1603.50 | 1614.00 | -0.98% | 1,176,500 |
| 2025-10-10 | 1646.50 | 1649.50 | 1628.00 | 1630.00 | -2.34% | 778,300 |
| 2025-10-09 | 1645.00 | 1669.00 | 1642.00 | 1669.00 | +1.15% | 804,700 |
| 2025-10-08 | 1650.50 | 1664.00 | 1646.50 | 1650.00 | -0.96% | 883,200 |
| 2025-10-07 | 1659.00 | 1666.00 | 1647.00 | 1666.00 | +1.52% | 601,300 |
| 2025-10-06 | 1661.00 | 1661.00 | 1627.50 | 1641.00 | +1.23% | 770,100 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+10.87%）。最弱月份：3月（-9.28%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
ZEON CORPORATION（4205.T）最新收盘价是多少？
2026-10-16 收于 2340.50，来自Closelook数据湖的每日价格记录。
4205.T 的52周最高价和最低价是多少？
过去52周最高 2618.00、最低 1538.00（截至 2026-10-16）。
ZEON CORPORATION 历史上最强和最弱的月份是哪个？
历史上，4205.T 最强的日历月份是11月（平均 +10.87%），最弱的是3月（平均 -9.28%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。