ゼット(8135)の株価時系列情報
ゼット(8135)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 301 | 303 | 296 | 298 | 35,000 |
| 2024/04/18 | 300 | 302 | 300 | 301 | 4,500 |
| 2024/04/17 | 302 | 302 | 300 | 300 | 10,400 |
| 2024/04/16 | 306 | 306 | 301 | 301 | 7,600 |
| 2024/04/15 | 306 | 307 | 302 | 307 | 12,300 |
| 2024/04/12 | 300 | 307 | 300 | 307 | 21,800 |
| 2024/04/11 | 302 | 302 | 300 | 301 | 8,200 |
| 2024/04/10 | 302 | 302 | 300 | 302 | 10,600 |
| 2024/04/09 | 300 | 302 | 300 | 302 | 7,800 |
| 2024/04/08 | 303 | 303 | 297 | 300 | 47,300 |
| 2024/04/05 | 306 | 306 | 300 | 302 | 23,800 |
| 2024/04/04 | 307 | 308 | 304 | 306 | 9,100 |
| 2024/04/03 | 307 | 309 | 305 | 307 | 16,200 |
| 2024/04/02 | 314 | 314 | 310 | 310 | 14,900 |
| 2024/04/01 | 315 | 325 | 314 | 314 | 37,300 |
| 2024/03/29 | 306 | 319 | 306 | 311 | 32,700 |
| 2024/03/28 | 312 | 314 | 303 | 306 | 40,600 |
| 2024/03/27 | 318 | 323 | 317 | 319 | 15,100 |
| 2024/03/26 | 317 | 318 | 316 | 318 | 5,100 |
| 2024/03/25 | 320 | 320 | 316 | 318 | 17,100 |
| 2024/03/22 | 320 | 323 | 318 | 320 | 27,700 |
| 2024/03/21 | 321 | 323 | 315 | 323 | 17,800 |
| 2024/03/19 | 325 | 325 | 319 | 323 | 13,000 |
| 2024/03/18 | 323 | 327 | 319 | 324 | 26,800 |
| 2024/03/15 | 328 | 340 | 321 | 323 | 70,300 |
| 2024/03/14 | 315 | 329 | 314 | 322 | 80,700 |
| 2024/03/13 | 310 | 314 | 309 | 312 | 15,600 |
| 2024/03/12 | 307 | 312 | 307 | 312 | 8,600 |
| 2024/03/11 | 311 | 311 | 303 | 306 | 12,700 |
| 2024/03/08 | 312 | 312 | 310 | 312 | 4,200 |
| 2024/03/07 | 310 | 313 | 310 | 312 | 8,200 |
| 2024/03/06 | 316 | 316 | 310 | 314 | 6,400 |
| 2024/03/05 | 310 | 316 | 306 | 316 | 22,700 |
| 2024/03/04 | 312 | 312 | 308 | 310 | 8,500 |
| 2024/03/01 | 314 | 323 | 307 | 310 | 56,400 |
| 2024/02/29 | 311 | 311 | 305 | 308 | 14,100 |
| 2024/02/28 | 314 | 315 | 311 | 311 | 9,100 |
| 2024/02/27 | 313 | 316 | 310 | 312 | 17,200 |
| 2024/02/26 | 314 | 314 | 309 | 310 | 16,900 |
| 2024/02/22 | 308 | 312 | 306 | 310 | 7,200 |
| 2024/02/21 | 307 | 313 | 305 | 308 | 36,600 |
| 2024/02/20 | 306 | 307 | 304 | 306 | 9,500 |
| 2024/02/19 | 297 | 305 | 297 | 304 | 13,700 |
| 2024/02/16 | 307 | 307 | 295 | 295 | 58,000 |
| 2024/02/15 | 307 | 308 | 304 | 307 | 14,000 |
| 2024/02/14 | 310 | 310 | 306 | 307 | 9,500 |
| 2024/02/13 | 318 | 318 | 308 | 310 | 23,600 |
| 2024/02/09 | 300 | 328 | 296 | 310 | 116,500 |
| 2024/02/08 | 323 | 331 | 320 | 321 | 31,400 |
| 2024/02/07 | 320 | 323 | 315 | 323 | 18,400 |
| 2024/02/06 | 319 | 321 | 316 | 319 | 35,700 |
| 2024/02/05 | 315 | 319 | 314 | 318 | 13,100 |
| 2024/02/02 | 309 | 313 | 309 | 313 | 7,600 |
| 2024/02/01 | 310 | 310 | 307 | 309 | 4,200 |
| 2024/01/31 | 311 | 313 | 310 | 310 | 8,200 |
| 2024/01/30 | 313 | 313 | 311 | 311 | 3,600 |
| 2024/01/29 | 312 | 313 | 310 | 313 | 3,300 |
| 2024/01/26 | 313 | 314 | 308 | 309 | 10,800 |
| 2024/01/25 | 317 | 317 | 314 | 315 | 9,600 |
| 2024/01/24 | 315 | 315 | 311 | 315 | 9,800 |
| 2024/01/23 | 314 | 316 | 313 | 315 | 3,100 |
| 2024/01/22 | 310 | 315 | 307 | 315 | 29,500 |
| 2024/01/19 | 305 | 309 | 303 | 308 | 19,700 |
| 2024/01/18 | 303 | 307 | 302 | 305 | 12,600 |
| 2024/01/17 | 304 | 306 | 302 | 304 | 7,000 |
| 2024/01/16 | 308 | 310 | 305 | 305 | 14,100 |
| 2024/01/15 | 307 | 313 | 305 | 312 | 52,800 |
| 2024/01/12 | 304 | 306 | 302 | 306 | 6,700 |
| 2024/01/11 | 303 | 307 | 302 | 305 | 10,700 |
| 2024/01/10 | 306 | 306 | 304 | 304 | 7,700 |
| 2024/01/09 | 303 | 305 | 300 | 305 | 17,400 |
| 2024/01/05 | 303 | 304 | 300 | 303 | 9,100 |
| 2024/01/04 | 300 | 303 | 295 | 303 | 13,600 |
| 2023/12/29 | 296 | 307 | 295 | 301 | 21,400 |
| 2023/12/28 | 290 | 295 | 287 | 295 | 15,100 |
| 2023/12/27 | 289 | 289 | 286 | 289 | 12,600 |
| 2023/12/26 | 289 | 291 | 285 | 287 | 12,000 |
| 2023/12/25 | 294 | 294 | 290 | 291 | 20,700 |
| 2023/12/22 | 290 | 293 | 288 | 290 | 5,800 |
| 2023/12/21 | 292 | 293 | 288 | 290 | 11,100 |
| 2023/12/20 | 291 | 293 | 290 | 292 | 7,700 |
| 2023/12/19 | 290 | 291 | 288 | 289 | 4,800 |
| 2023/12/18 | 292 | 293 | 290 | 290 | 5,600 |
| 2023/12/15 | 300 | 302 | 289 | 295 | 13,800 |
| 2023/12/14 | 300 | 305 | 292 | 294 | 32,000 |
| 2023/12/13 | 302 | 303 | 300 | 302 | 4,300 |
| 2023/12/12 | 303 | 304 | 302 | 302 | 14,700 |
| 2023/12/11 | 301 | 305 | 300 | 303 | 11,400 |
| 2023/12/08 | 303 | 303 | 300 | 300 | 16,900 |
| 2023/12/07 | 303 | 305 | 302 | 303 | 4,700 |
| 2023/12/06 | 308 | 308 | 302 | 303 | 24,200 |
| 2023/12/05 | 292 | 310 | 291 | 310 | 88,100 |
| 2023/12/04 | 292 | 292 | 289 | 292 | 6,600 |
| 2023/12/01 | 290 | 292 | 289 | 292 | 4,400 |
| 2023/11/30 | 289 | 291 | 289 | 290 | 5,800 |
| 2023/11/29 | 293 | 294 | 290 | 290 | 10,100 |
| 2023/11/28 | 295 | 296 | 294 | 294 | 2,800 |
| 2023/11/27 | 299 | 299 | 295 | 295 | 6,200 |
| 2023/11/24 | 296 | 296 | 293 | 296 | 8,400 |
| 2023/11/22 | 291 | 299 | 291 | 295 | 27,300 |
| 2023/11/21 | 291 | 292 | 289 | 290 | 5,300 |
| 2023/11/20 | 288 | 291 | 286 | 289 | 11,600 |
| 2023/11/17 | 281 | 291 | 281 | 286 | 38,300 |
| 2023/11/16 | 290 | 290 | 287 | 287 | 3,300 |
| 2023/11/15 | 293 | 293 | 288 | 290 | 8,800 |
| 2023/11/14 | 294 | 294 | 288 | 290 | 12,000 |
| 2023/11/13 | 288 | 294 | 288 | 291 | 12,600 |
| 2023/11/10 | 283 | 294 | 283 | 285 | 33,500 |
| 2023/11/09 | 276 | 311 | 271 | 280 | 158,500 |
| 2023/11/08 | 276 | 277 | 271 | 276 | 12,500 |
| 2023/11/07 | 276 | 278 | 275 | 275 | 6,900 |
| 2023/11/06 | 280 | 280 | 263 | 275 | 20,200 |
| 2023/11/02 | 278 | 279 | 276 | 278 | 7,000 |
| 2023/11/01 | 280 | 280 | 278 | 278 | 4,200 |
| 2023/10/31 | 277 | 281 | 276 | 281 | 10,000 |
| 2023/10/30 | 280 | 280 | 277 | 277 | 8,700 |
| 2023/10/27 | 279 | 281 | 278 | 281 | 4,000 |
| 2023/10/26 | 278 | 280 | 278 | 279 | 7,300 |
| 2023/10/25 | 284 | 284 | 278 | 279 | 8,100 |
| 2023/10/24 | 277 | 280 | 276 | 280 | 10,400 |
| 2023/10/23 | 279 | 281 | 277 | 277 | 3,300 |
| 2023/10/20 | 277 | 278 | 276 | 278 | 2,800 |
| 2023/10/19 | 279 | 279 | 277 | 279 | 6,600 |
| 2023/10/18 | 280 | 281 | 279 | 279 | 2,500 |
| 2023/10/17 | 280 | 284 | 280 | 281 | 7,200 |
| 2023/10/16 | 282 | 282 | 276 | 279 | 13,100 |
| 2023/10/13 | 281 | 282 | 276 | 279 | 13,000 |
| 2023/10/12 | 283 | 283 | 278 | 279 | 7,800 |
| 2023/10/11 | 287 | 287 | 281 | 283 | 6,900 |
| 2023/10/10 | 283 | 285 | 282 | 285 | 4,900 |
| 2023/10/06 | 282 | 282 | 279 | 280 | 4,600 |
| 2023/10/05 | 277 | 282 | 277 | 282 | 9,000 |
| 2023/10/04 | 283 | 283 | 275 | 275 | 17,000 |
| 2023/10/03 | 289 | 289 | 285 | 285 | 10,700 |
| 2023/10/02 | 292 | 292 | 289 | 289 | 11,600 |
| 2023/09/29 | 289 | 291 | 289 | 291 | 4,600 |
| 2023/09/28 | 291 | 292 | 287 | 289 | 8,900 |
| 2023/09/27 | 291 | 292 | 291 | 292 | 3,200 |
| 2023/09/26 | 294 | 294 | 290 | 290 | 11,700 |
| 2023/09/25 | 295 | 295 | 292 | 292 | 7,700 |
| 2023/09/22 | 291 | 294 | 290 | 294 | 5,400 |
| 2023/09/21 | 292 | 296 | 290 | 291 | 12,700 |
| 2023/09/20 | 290 | 294 | 289 | 292 | 23,100 |
| 2023/09/19 | 291 | 292 | 290 | 290 | 5,100 |
| 2023/09/15 | 293 | 294 | 292 | 292 | 12,700 |
| 2023/09/14 | 290 | 295 | 290 | 295 | 15,800 |
| 2023/09/13 | 292 | 293 | 287 | 291 | 46,500 |
| 2023/09/12 | 294 | 295 | 292 | 293 | 15,800 |
| 2023/09/11 | 297 | 300 | 293 | 294 | 19,000 |
| 2023/09/08 | 300 | 302 | 297 | 298 | 25,300 |
| 2023/09/07 | 300 | 304 | 300 | 302 | 9,600 |
| 2023/09/06 | 302 | 304 | 301 | 304 | 10,100 |
| 2023/09/05 | 301 | 307 | 298 | 305 | 37,100 |
| 2023/09/04 | 295 | 301 | 291 | 298 | 60,100 |
| 2023/09/01 | 293 | 296 | 291 | 293 | 16,500 |
| 2023/08/31 | 294 | 294 | 291 | 293 | 9,500 |
| 2023/08/30 | 294 | 295 | 292 | 293 | 5,200 |
| 2023/08/29 | 294 | 294 | 292 | 294 | 7,900 |
| 2023/08/28 | 293 | 297 | 293 | 294 | 7,700 |
| 2023/08/25 | 293 | 296 | 291 | 294 | 8,400 |
| 2023/08/24 | 293 | 297 | 293 | 296 | 7,200 |
| 2023/08/23 | 290 | 293 | 290 | 291 | 2,700 |
| 2023/08/22 | 291 | 293 | 290 | 293 | 4,600 |
| 2023/08/21 | 289 | 292 | 288 | 289 | 9,800 |
| 2023/08/18 | 296 | 296 | 289 | 289 | 14,600 |
| 2023/08/17 | 298 | 298 | 292 | 295 | 9,400 |
| 2023/08/16 | 289 | 298 | 283 | 298 | 10,400 |
| 2023/08/15 | 299 | 299 | 277 | 289 | 37,700 |
| 2023/08/14 | 297 | 298 | 290 | 294 | 14,700 |
| 2023/08/10 | 293 | 309 | 275 | 296 | 106,600 |
| 2023/08/09 | 300 | 313 | 300 | 312 | 64,300 |
| 2023/08/08 | 298 | 299 | 297 | 297 | 5,600 |
| 2023/08/07 | 297 | 299 | 295 | 296 | 8,300 |
| 2023/08/04 | 299 | 301 | 298 | 298 | 4,700 |
| 2023/08/03 | 300 | 302 | 299 | 299 | 4,800 |
| 2023/08/02 | 301 | 304 | 300 | 300 | 9,000 |
| 2023/08/01 | 301 | 303 | 301 | 301 | 4,300 |
| 2023/07/31 | 300 | 304 | 300 | 303 | 15,400 |
| 2023/07/28 | 301 | 303 | 297 | 300 | 16,000 |
| 2023/07/27 | 301 | 301 | 299 | 299 | 4,600 |
| 2023/07/26 | 303 | 303 | 299 | 302 | 3,600 |
| 2023/07/25 | 306 | 307 | 301 | 303 | 59,900 |
| 2023/07/24 | 298 | 300 | 296 | 300 | 6,400 |
| 2023/07/21 | 299 | 300 | 297 | 297 | 11,400 |
| 2023/07/20 | 300 | 301 | 299 | 299 | 7,200 |
| 2023/07/19 | 304 | 305 | 300 | 300 | 46,900 |
| 2023/07/18 | 297 | 308 | 297 | 298 | 107,900 |
| 2023/07/14 | 292 | 292 | 289 | 291 | 12,500 |
| 2023/07/13 | 293 | 293 | 288 | 291 | 23,200 |
| 2023/07/12 | 291 | 293 | 289 | 293 | 20,200 |
| 2023/07/11 | 287 | 290 | 287 | 289 | 7,900 |
| 2023/07/10 | 286 | 289 | 285 | 286 | 15,400 |
| 2023/07/07 | 286 | 288 | 285 | 286 | 12,500 |
| 2023/07/06 | 287 | 287 | 285 | 285 | 9,200 |
| 2023/07/05 | 290 | 290 | 287 | 287 | 10,900 |
| 2023/07/04 | 291 | 291 | 290 | 290 | 5,500 |
| 2023/07/03 | 291 | 293 | 290 | 290 | 17,400 |
| 2023/06/30 | 287 | 290 | 287 | 290 | 7,400 |
| 2023/06/29 | 287 | 290 | 284 | 287 | 15,200 |
| 2023/06/28 | 288 | 289 | 286 | 287 | 7,800 |