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 |
---|---|---|---|---|---|
2009/12/29 | 173 | 173 | 173 | 173 | 1,000 |
2009/12/28 | 173 | 173 | 173 | 173 | 2,000 |
2009/12/25 | 173 | 173 | 173 | 173 | 2,000 |
2009/12/22 | 169 | 169 | 169 | 169 | 1,000 |
2009/12/21 | 173 | 173 | 173 | 173 | 1,000 |
2009/12/15 | 173 | 173 | 170 | 173 | 13,000 |
2009/12/14 | 171 | 176 | 170 | 173 | 7,000 |
2009/12/11 | 177 | 177 | 171 | 171 | 12,000 |
2009/12/10 | 169 | 177 | 169 | 177 | 8,000 |
2009/12/08 | 166 | 166 | 166 | 166 | 1,000 |
2009/12/07 | 168 | 168 | 168 | 168 | 1,000 |
2009/12/04 | 165 | 165 | 165 | 165 | 1,000 |
2009/12/03 | 168 | 168 | 168 | 168 | 1,000 |
2009/12/02 | 164 | 164 | 164 | 164 | 1,000 |
2009/11/27 | 164 | 164 | 164 | 164 | 3,000 |
2009/11/26 | 164 | 164 | 164 | 164 | 1,000 |
2009/11/25 | 165 | 165 | 164 | 164 | 4,000 |
2009/11/24 | 164 | 164 | 164 | 164 | 3,000 |
2009/11/19 | 165 | 165 | 165 | 165 | 1,000 |
2009/11/16 | 167 | 167 | 167 | 167 | 11,000 |
2009/11/13 | 169 | 169 | 168 | 168 | 2,000 |
2009/11/12 | 168 | 170 | 168 | 170 | 3,000 |
2009/11/11 | 168 | 169 | 168 | 169 | 2,000 |
2009/11/10 | 166 | 166 | 166 | 166 | 3,000 |
2009/11/09 | 166 | 166 | 166 | 166 | 4,000 |
2009/11/04 | 160 | 160 | 160 | 160 | 3,000 |
2009/10/28 | 170 | 170 | 170 | 170 | 2,000 |
2009/10/26 | 174 | 174 | 170 | 170 | 6,000 |
2009/10/23 | 170 | 170 | 170 | 170 | 1,000 |
2009/10/22 | 168 | 168 | 168 | 168 | 1,000 |
2009/10/21 | 168 | 168 | 168 | 168 | 1,000 |
2009/10/20 | 168 | 168 | 168 | 168 | 1,000 |
2009/10/19 | 167 | 169 | 167 | 169 | 2,000 |
2009/10/15 | 175 | 175 | 166 | 166 | 18,000 |
2009/10/14 | 173 | 175 | 173 | 175 | 10,000 |
2009/10/13 | 170 | 170 | 170 | 170 | 1,000 |
2009/10/07 | 168 | 168 | 168 | 168 | 3,000 |
2009/10/05 | 168 | 168 | 168 | 168 | 1,000 |
2009/09/29 | 168 | 172 | 168 | 172 | 2,000 |
2009/09/28 | 173 | 173 | 163 | 163 | 4,000 |
2009/09/25 | 173 | 173 | 173 | 173 | 3,000 |
2009/09/24 | 168 | 168 | 168 | 168 | 1,000 |
2009/09/15 | 170 | 170 | 165 | 165 | 13,000 |
2009/09/14 | 171 | 174 | 171 | 174 | 3,000 |
2009/09/11 | 170 | 171 | 170 | 171 | 3,000 |
2009/09/09 | 169 | 169 | 165 | 165 | 3,000 |
2009/09/08 | 170 | 170 | 170 | 170 | 1,000 |
2009/09/07 | 170 | 170 | 170 | 170 | 1,000 |
2009/09/03 | 172 | 172 | 172 | 172 | 1,000 |
2009/09/02 | 172 | 172 | 172 | 172 | 1,000 |
2009/08/31 | 178 | 178 | 178 | 178 | 2,000 |
2009/08/27 | 177 | 177 | 166 | 170 | 21,000 |
2009/08/26 | 181 | 181 | 181 | 181 | 1,000 |
2009/08/25 | 186 | 186 | 181 | 181 | 4,000 |
2009/08/24 | 190 | 190 | 180 | 181 | 4,000 |
2009/08/21 | 181 | 181 | 181 | 181 | 1,000 |
2009/08/20 | 180 | 180 | 180 | 180 | 1,000 |
2009/08/17 | 185 | 185 | 185 | 185 | 10,000 |
2009/08/14 | 185 | 185 | 184 | 185 | 4,000 |
2009/08/12 | 180 | 180 | 180 | 180 | 3,000 |
2009/08/11 | 180 | 180 | 179 | 179 | 2,000 |
2009/08/10 | 180 | 180 | 180 | 180 | 3,000 |
2009/08/06 | 180 | 180 | 180 | 180 | 2,000 |
2009/08/05 | 184 | 184 | 184 | 184 | 1,000 |
2009/08/04 | 180 | 180 | 171 | 180 | 11,000 |
2009/08/03 | 179 | 179 | 179 | 179 | 5,000 |
2009/07/31 | 184 | 186 | 184 | 186 | 4,000 |
2009/07/28 | 200 | 200 | 199 | 199 | 9,000 |
2009/07/27 | 201 | 201 | 199 | 199 | 9,000 |
2009/07/24 | 199 | 199 | 199 | 199 | 1,000 |
2009/07/23 | 199 | 199 | 199 | 199 | 1,000 |
2009/07/22 | 200 | 200 | 200 | 200 | 3,000 |
2009/07/16 | 205 | 205 | 205 | 205 | 31,000 |
2009/07/15 | 197 | 205 | 195 | 205 | 42,000 |
2009/07/14 | 186 | 193 | 186 | 192 | 13,000 |
2009/07/13 | 189 | 189 | 184 | 184 | 12,000 |
2009/07/10 | 185 | 185 | 183 | 185 | 7,000 |
2009/07/09 | 180 | 180 | 180 | 180 | 2,000 |
2009/07/08 | 184 | 184 | 180 | 180 | 20,000 |
2009/07/07 | 190 | 190 | 190 | 190 | 1,000 |
2009/07/06 | 185 | 193 | 185 | 193 | 11,000 |
2009/07/03 | 180 | 181 | 180 | 181 | 6,000 |
2009/07/02 | 183 | 185 | 183 | 185 | 3,000 |
2009/07/01 | 180 | 183 | 180 | 181 | 12,000 |
2009/06/30 | 180 | 180 | 179 | 180 | 16,000 |
2009/06/29 | 175 | 180 | 175 | 180 | 22,000 |
2009/06/26 | 178 | 180 | 175 | 180 | 9,000 |
2009/06/25 | 175 | 175 | 175 | 175 | 7,000 |
2009/06/24 | 174 | 174 | 174 | 174 | 1,000 |
2009/06/23 | 170 | 170 | 170 | 170 | 1,000 |
2009/06/22 | 171 | 171 | 170 | 170 | 7,000 |
2009/06/19 | 167 | 174 | 167 | 174 | 2,000 |
2009/06/18 | 170 | 170 | 167 | 167 | 2,000 |
2009/06/17 | 170 | 170 | 167 | 167 | 2,000 |
2009/06/16 | 177 | 177 | 172 | 173 | 20,000 |
2009/06/15 | 172 | 173 | 172 | 172 | 16,000 |
2009/06/12 | 167 | 170 | 167 | 170 | 9,000 |
2009/06/11 | 166 | 166 | 164 | 166 | 7,000 |
2009/06/10 | 162 | 165 | 162 | 165 | 3,000 |
2009/06/09 | 166 | 166 | 162 | 162 | 2,000 |
2009/06/08 | 165 | 165 | 162 | 165 | 7,000 |
2009/06/04 | 161 | 162 | 161 | 162 | 4,000 |
2009/06/02 | 165 | 165 | 162 | 162 | 6,000 |
2009/05/29 | 162 | 162 | 162 | 162 | 2,000 |
2009/05/28 | 160 | 160 | 160 | 160 | 1,000 |
2009/05/26 | 162 | 162 | 160 | 160 | 6,000 |
2009/05/25 | 162 | 162 | 162 | 162 | 3,000 |
2009/05/19 | 158 | 160 | 157 | 157 | 9,000 |
2009/05/15 | 166 | 166 | 166 | 166 | 11,000 |
2009/05/14 | 158 | 166 | 158 | 166 | 3,000 |
2009/05/13 | 151 | 151 | 151 | 151 | 2,000 |
2009/05/12 | 152 | 153 | 152 | 153 | 2,000 |
2009/05/11 | 154 | 154 | 154 | 154 | 1,000 |
2009/05/01 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/30 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/28 | 155 | 155 | 155 | 155 | 3,000 |
2009/04/27 | 152 | 152 | 152 | 152 | 3,000 |
2009/04/24 | 147 | 147 | 147 | 147 | 3,000 |
2009/04/21 | 160 | 160 | 155 | 155 | 3,000 |
2009/04/20 | 162 | 162 | 160 | 160 | 3,000 |
2009/04/17 | 162 | 162 | 162 | 162 | 1,000 |
2009/04/16 | 165 | 165 | 165 | 165 | 2,000 |
2009/04/15 | 161 | 165 | 161 | 165 | 14,000 |
2009/04/14 | 157 | 161 | 157 | 161 | 7,000 |
2009/04/13 | 152 | 156 | 152 | 156 | 4,000 |
2009/04/10 | 151 | 151 | 151 | 151 | 2,000 |
2009/04/09 | 151 | 151 | 151 | 151 | 1,000 |
2009/04/06 | 142 | 142 | 142 | 142 | 1,000 |
2009/04/01 | 140 | 141 | 140 | 140 | 4,000 |
2009/03/27 | 138 | 139 | 138 | 138 | 4,000 |
2009/03/25 | 164 | 164 | 160 | 160 | 8,000 |
2009/03/24 | 150 | 160 | 150 | 160 | 5,000 |
2009/03/23 | 155 | 155 | 150 | 150 | 4,000 |
2009/03/19 | 165 | 165 | 152 | 152 | 5,000 |
2009/03/18 | 170 | 170 | 165 | 165 | 8,000 |
2009/03/17 | 160 | 170 | 160 | 170 | 11,000 |
2009/03/16 | 155 | 155 | 155 | 155 | 8,000 |
2009/03/13 | 147 | 151 | 147 | 151 | 4,000 |
2009/03/11 | 147 | 147 | 147 | 147 | 1,000 |
2009/03/10 | 151 | 151 | 147 | 147 | 4,000 |
2009/03/09 | 151 | 151 | 151 | 151 | 4,000 |
2009/03/05 | 147 | 147 | 147 | 147 | 3,000 |
2009/03/04 | 147 | 147 | 147 | 147 | 3,000 |
2009/03/03 | 147 | 147 | 147 | 147 | 4,000 |
2009/02/25 | 147 | 147 | 147 | 147 | 9,000 |
2009/02/24 | 147 | 147 | 147 | 147 | 4,000 |
2009/02/19 | 152 | 152 | 152 | 152 | 3,000 |
2009/02/18 | 152 | 152 | 152 | 152 | 3,000 |
2009/02/17 | 154 | 154 | 154 | 154 | 4,000 |
2009/02/16 | 159 | 159 | 154 | 154 | 15,000 |
2009/02/13 | 150 | 154 | 150 | 154 | 2,000 |
2009/02/10 | 145 | 145 | 145 | 145 | 1,000 |
2009/02/09 | 148 | 148 | 148 | 148 | 1,000 |
2009/02/03 | 150 | 150 | 150 | 150 | 1,000 |
2009/02/02 | 150 | 150 | 150 | 150 | 1,000 |
2009/01/28 | 153 | 153 | 150 | 150 | 4,000 |
2009/01/27 | 153 | 153 | 153 | 153 | 5,000 |
2009/01/26 | 153 | 153 | 153 | 153 | 5,000 |
2009/01/23 | 148 | 148 | 148 | 148 | 2,000 |
2009/01/20 | 150 | 150 | 148 | 148 | 3,000 |
2009/01/19 | 150 | 150 | 150 | 150 | 6,000 |
2009/01/16 | 153 | 153 | 150 | 150 | 2,000 |
2009/01/15 | 152 | 152 | 148 | 148 | 13,000 |
2009/01/14 | 148 | 149 | 148 | 148 | 6,000 |
2009/01/13 | 147 | 147 | 147 | 147 | 2,000 |
2009/01/07 | 158 | 158 | 142 | 142 | 6,000 |
2009/01/06 | 153 | 153 | 153 | 153 | 1,000 |