ゼットン(3057)の株価時系列情報
ゼットン(3057)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,214 | 1,253 | 1,213 | 1,243 | 13,200 |
| 2024/04/22 | 1,208 | 1,212 | 1,195 | 1,205 | 5,100 |
| 2024/04/19 | 1,205 | 1,218 | 1,187 | 1,205 | 4,700 |
| 2024/04/18 | 1,170 | 1,218 | 1,170 | 1,218 | 10,100 |
| 2024/04/17 | 1,170 | 1,185 | 1,150 | 1,170 | 4,800 |
| 2024/04/16 | 1,185 | 1,185 | 1,166 | 1,182 | 9,000 |
| 2024/04/15 | 1,189 | 1,197 | 1,181 | 1,181 | 8,000 |
| 2024/04/12 | 1,201 | 1,215 | 1,183 | 1,208 | 15,400 |
| 2024/04/11 | 1,226 | 1,226 | 1,191 | 1,191 | 8,800 |
| 2024/04/10 | 1,267 | 1,268 | 1,229 | 1,229 | 8,700 |
| 2024/04/09 | 1,273 | 1,273 | 1,251 | 1,257 | 7,400 |
| 2024/04/08 | 1,329 | 1,329 | 1,270 | 1,273 | 9,000 |
| 2024/04/05 | 1,295 | 1,349 | 1,284 | 1,336 | 21,200 |
| 2024/04/04 | 1,310 | 1,310 | 1,276 | 1,286 | 9,900 |
| 2024/04/03 | 1,300 | 1,300 | 1,265 | 1,286 | 12,800 |
| 2024/04/02 | 1,345 | 1,345 | 1,308 | 1,322 | 9,700 |
| 2024/04/01 | 1,369 | 1,380 | 1,345 | 1,345 | 15,000 |
| 2024/03/29 | 1,350 | 1,365 | 1,342 | 1,359 | 26,300 |
| 2024/03/28 | 1,332 | 1,358 | 1,332 | 1,355 | 25,600 |
| 2024/03/27 | 1,320 | 1,348 | 1,319 | 1,330 | 34,300 |
| 2024/03/26 | 1,320 | 1,341 | 1,314 | 1,330 | 40,800 |
| 2024/03/25 | 1,324 | 1,347 | 1,321 | 1,334 | 75,400 |
| 2024/03/22 | 1,360 | 1,360 | 1,324 | 1,348 | 207,200 |
| 2024/03/21 | 1,174 | 1,190 | 1,174 | 1,180 | 1,800 |
| 2024/03/19 | 1,214 | 1,215 | 1,173 | 1,178 | 3,100 |
| 2024/03/18 | 1,200 | 1,209 | 1,200 | 1,201 | 3,200 |
| 2024/03/15 | 1,220 | 1,220 | 1,206 | 1,206 | 800 |
| 2024/03/14 | 1,211 | 1,221 | 1,205 | 1,205 | 900 |
| 2024/03/13 | 1,278 | 1,278 | 1,222 | 1,222 | 4,400 |
| 2024/03/12 | 1,193 | 1,242 | 1,193 | 1,242 | 3,000 |
| 2024/03/11 | 1,208 | 1,209 | 1,198 | 1,209 | 3,700 |
| 2024/03/08 | 1,211 | 1,211 | 1,206 | 1,208 | 1,100 |
| 2024/03/07 | 1,225 | 1,227 | 1,215 | 1,215 | 1,900 |
| 2024/03/06 | 1,185 | 1,255 | 1,177 | 1,255 | 4,400 |
| 2024/03/05 | 1,223 | 1,245 | 1,203 | 1,245 | 2,100 |
| 2024/03/04 | 1,259 | 1,259 | 1,229 | 1,231 | 2,300 |
| 2024/03/01 | 1,220 | 1,260 | 1,220 | 1,259 | 4,000 |
| 2024/02/29 | 1,190 | 1,245 | 1,168 | 1,219 | 5,800 |
| 2024/02/28 | 1,178 | 1,190 | 1,167 | 1,186 | 2,000 |
| 2024/02/27 | 1,185 | 1,185 | 1,168 | 1,178 | 2,400 |
| 2024/02/26 | 1,133 | 1,168 | 1,133 | 1,168 | 3,800 |
| 2024/02/22 | 1,076 | 1,139 | 1,070 | 1,115 | 8,300 |
| 2024/02/21 | 1,100 | 1,100 | 1,086 | 1,098 | 12,400 |
| 2024/02/20 | 1,120 | 1,125 | 1,102 | 1,110 | 14,000 |
| 2024/02/19 | 1,160 | 1,162 | 1,138 | 1,138 | 9,400 |
| 2024/02/16 | 1,180 | 1,185 | 1,160 | 1,166 | 12,200 |
| 2024/02/15 | 1,201 | 1,210 | 1,189 | 1,199 | 7,500 |
| 2024/02/14 | 1,233 | 1,235 | 1,202 | 1,202 | 10,100 |
| 2024/02/13 | 1,252 | 1,252 | 1,233 | 1,246 | 12,100 |
| 2024/02/09 | 1,255 | 1,256 | 1,252 | 1,252 | 7,700 |
| 2024/02/08 | 1,266 | 1,266 | 1,257 | 1,266 | 6,100 |
| 2024/02/07 | 1,271 | 1,290 | 1,266 | 1,266 | 8,000 |
| 2024/02/06 | 1,272 | 1,283 | 1,271 | 1,271 | 4,300 |
| 2024/02/05 | 1,270 | 1,272 | 1,266 | 1,271 | 4,500 |
| 2024/02/02 | 1,275 | 1,283 | 1,261 | 1,273 | 8,400 |
| 2024/02/01 | 1,280 | 1,280 | 1,255 | 1,275 | 10,400 |
| 2024/01/31 | 1,325 | 1,325 | 1,290 | 1,292 | 16,000 |
| 2024/01/30 | 1,290 | 1,350 | 1,290 | 1,330 | 43,300 |
| 2024/01/29 | 1,510 | 1,550 | 1,500 | 1,550 | 35,300 |
| 2024/01/26 | 1,476 | 1,500 | 1,476 | 1,500 | 19,600 |
| 2024/01/25 | 1,473 | 1,476 | 1,469 | 1,476 | 11,400 |
| 2024/01/24 | 1,470 | 1,476 | 1,470 | 1,474 | 8,900 |
| 2024/01/23 | 1,475 | 1,475 | 1,465 | 1,474 | 7,500 |
| 2024/01/22 | 1,451 | 1,469 | 1,451 | 1,469 | 8,900 |
| 2024/01/19 | 1,451 | 1,488 | 1,449 | 1,449 | 11,900 |
| 2024/01/18 | 1,415 | 1,489 | 1,410 | 1,449 | 21,100 |
| 2024/01/17 | 1,369 | 1,415 | 1,366 | 1,415 | 11,900 |
| 2024/01/16 | 1,341 | 1,372 | 1,340 | 1,370 | 9,800 |
| 2024/01/15 | 1,318 | 1,340 | 1,318 | 1,334 | 9,400 |
| 2024/01/12 | 1,310 | 1,313 | 1,305 | 1,311 | 8,300 |
| 2024/01/11 | 1,305 | 1,308 | 1,302 | 1,304 | 6,500 |
| 2024/01/10 | 1,304 | 1,304 | 1,298 | 1,300 | 7,700 |
| 2024/01/09 | 1,298 | 1,304 | 1,294 | 1,304 | 10,000 |
| 2024/01/05 | 1,275 | 1,290 | 1,273 | 1,290 | 9,800 |
| 2024/01/04 | 1,270 | 1,280 | 1,260 | 1,273 | 8,900 |
| 2023/12/29 | 1,240 | 1,273 | 1,240 | 1,273 | 7,100 |
| 2023/12/28 | 1,212 | 1,229 | 1,212 | 1,229 | 5,000 |
| 2023/12/27 | 1,215 | 1,227 | 1,210 | 1,213 | 6,400 |
| 2023/12/26 | 1,215 | 1,226 | 1,211 | 1,217 | 4,500 |
| 2023/12/25 | 1,240 | 1,240 | 1,215 | 1,215 | 8,700 |
| 2023/12/22 | 1,233 | 1,247 | 1,217 | 1,218 | 4,100 |
| 2023/12/21 | 1,210 | 1,230 | 1,201 | 1,223 | 3,000 |
| 2023/12/20 | 1,236 | 1,240 | 1,212 | 1,212 | 5,200 |
| 2023/12/19 | 1,240 | 1,249 | 1,231 | 1,249 | 2,800 |
| 2023/12/18 | 1,257 | 1,260 | 1,246 | 1,260 | 3,700 |
| 2023/12/15 | 1,252 | 1,281 | 1,252 | 1,265 | 2,800 |
| 2023/12/14 | 1,260 | 1,271 | 1,259 | 1,260 | 4,100 |
| 2023/12/13 | 1,277 | 1,290 | 1,277 | 1,290 | 4,800 |
| 2023/12/12 | 1,281 | 1,284 | 1,262 | 1,276 | 3,100 |
| 2023/12/11 | 1,297 | 1,297 | 1,249 | 1,269 | 4,200 |
| 2023/12/08 | 1,300 | 1,300 | 1,264 | 1,280 | 3,200 |
| 2023/12/07 | 1,290 | 1,300 | 1,280 | 1,300 | 2,400 |
| 2023/12/06 | 1,266 | 1,300 | 1,244 | 1,270 | 5,000 |
| 2023/12/05 | 1,255 | 1,260 | 1,229 | 1,260 | 3,300 |
| 2023/12/04 | 1,248 | 1,255 | 1,247 | 1,255 | 2,000 |
| 2023/12/01 | 1,238 | 1,247 | 1,235 | 1,247 | 2,500 |
| 2023/11/30 | 1,229 | 1,235 | 1,197 | 1,235 | 6,000 |
| 2023/11/29 | 1,201 | 1,229 | 1,198 | 1,229 | 3,200 |
| 2023/11/28 | 1,239 | 1,239 | 1,199 | 1,200 | 4,600 |
| 2023/11/27 | 1,228 | 1,239 | 1,228 | 1,239 | 2,600 |
| 2023/11/24 | 1,208 | 1,243 | 1,208 | 1,228 | 3,700 |
| 2023/11/22 | 1,200 | 1,205 | 1,199 | 1,205 | 2,300 |
| 2023/11/21 | 1,200 | 1,203 | 1,199 | 1,200 | 3,200 |
| 2023/11/20 | 1,184 | 1,199 | 1,183 | 1,197 | 3,400 |
| 2023/11/17 | 1,187 | 1,195 | 1,181 | 1,182 | 5,300 |
| 2023/11/16 | 1,181 | 1,187 | 1,177 | 1,187 | 2,000 |
| 2023/11/15 | 1,182 | 1,188 | 1,181 | 1,181 | 2,400 |
| 2023/11/14 | 1,167 | 1,186 | 1,167 | 1,174 | 3,700 |
| 2023/11/13 | 1,167 | 1,180 | 1,166 | 1,166 | 2,200 |
| 2023/11/10 | 1,180 | 1,181 | 1,162 | 1,166 | 1,800 |
| 2023/11/09 | 1,170 | 1,177 | 1,157 | 1,177 | 1,200 |
| 2023/11/08 | 1,179 | 1,180 | 1,170 | 1,170 | 3,100 |
| 2023/11/07 | 1,169 | 1,170 | 1,168 | 1,170 | 2,400 |
| 2023/11/06 | 1,162 | 1,162 | 1,150 | 1,155 | 3,400 |
| 2023/11/02 | 1,135 | 1,158 | 1,130 | 1,150 | 2,700 |
| 2023/11/01 | 1,115 | 1,149 | 1,115 | 1,130 | 2,900 |
| 2023/10/31 | 1,107 | 1,115 | 1,107 | 1,115 | 300 |
| 2023/10/30 | 1,119 | 1,119 | 1,101 | 1,102 | 2,400 |
| 2023/10/27 | 1,109 | 1,118 | 1,105 | 1,117 | 1,800 |
| 2023/10/26 | 1,105 | 1,108 | 1,093 | 1,108 | 1,200 |
| 2023/10/25 | 1,112 | 1,112 | 1,105 | 1,105 | 900 |
| 2023/10/24 | 1,092 | 1,092 | 1,090 | 1,090 | 1,300 |
| 2023/10/23 | 1,103 | 1,105 | 1,090 | 1,090 | 2,600 |
| 2023/10/20 | 1,095 | 1,100 | 1,089 | 1,095 | 2,200 |
| 2023/10/19 | 1,093 | 1,099 | 1,090 | 1,090 | 1,300 |
| 2023/10/18 | 1,091 | 1,094 | 1,091 | 1,093 | 1,900 |
| 2023/10/17 | 1,100 | 1,100 | 1,089 | 1,090 | 1,700 |
| 2023/10/16 | 1,099 | 1,099 | 1,090 | 1,090 | 2,800 |
| 2023/10/13 | 1,118 | 1,118 | 1,100 | 1,100 | 1,700 |
| 2023/10/12 | 1,105 | 1,119 | 1,101 | 1,119 | 3,200 |
| 2023/10/11 | 1,100 | 1,118 | 1,098 | 1,109 | 2,700 |
| 2023/10/10 | 1,086 | 1,090 | 1,084 | 1,090 | 700 |
| 2023/10/06 | 1,081 | 1,085 | 1,081 | 1,081 | 900 |
| 2023/10/05 | 1,076 | 1,078 | 1,074 | 1,075 | 800 |
| 2023/10/04 | 1,102 | 1,102 | 1,076 | 1,076 | 3,300 |
| 2023/10/03 | 1,118 | 1,118 | 1,102 | 1,114 | 2,700 |
| 2023/10/02 | 1,100 | 1,118 | 1,100 | 1,118 | 4,400 |
| 2023/09/29 | 1,100 | 1,111 | 1,081 | 1,081 | 3,400 |
| 2023/09/28 | 1,083 | 1,100 | 1,082 | 1,100 | 2,500 |
| 2023/09/27 | 1,081 | 1,081 | 1,071 | 1,080 | 3,200 |
| 2023/09/26 | 1,075 | 1,096 | 1,075 | 1,080 | 1,500 |
| 2023/09/25 | 1,073 | 1,082 | 1,073 | 1,074 | 1,500 |
| 2023/09/22 | 1,082 | 1,082 | 1,070 | 1,074 | 1,700 |
| 2023/09/21 | 1,086 | 1,089 | 1,082 | 1,082 | 2,000 |
| 2023/09/20 | 1,098 | 1,098 | 1,080 | 1,080 | 1,300 |
| 2023/09/19 | 1,098 | 1,098 | 1,080 | 1,090 | 2,400 |
| 2023/09/15 | 1,093 | 1,098 | 1,077 | 1,085 | 2,100 |
| 2023/09/14 | 1,071 | 1,090 | 1,071 | 1,090 | 3,600 |
| 2023/09/13 | 1,067 | 1,070 | 1,060 | 1,070 | 1,400 |
| 2023/09/12 | 1,064 | 1,064 | 1,064 | 1,064 | 100 |
| 2023/09/11 | 1,068 | 1,073 | 1,060 | 1,060 | 3,100 |
| 2023/09/08 | 1,070 | 1,096 | 1,063 | 1,067 | 3,700 |
| 2023/09/07 | 1,068 | 1,077 | 1,059 | 1,059 | 1,900 |
| 2023/09/06 | 1,082 | 1,094 | 1,071 | 1,080 | 4,800 |
| 2023/09/05 | 1,080 | 1,080 | 1,067 | 1,080 | 3,300 |
| 2023/09/04 | 1,050 | 1,070 | 1,025 | 1,067 | 4,700 |
| 2023/09/01 | 1,045 | 1,069 | 1,035 | 1,050 | 3,200 |
| 2023/08/31 | 1,046 | 1,070 | 1,003 | 1,030 | 6,400 |
| 2023/08/30 | 1,010 | 1,048 | 1,010 | 1,047 | 5,900 |
| 2023/08/29 | 1,003 | 1,010 | 1,003 | 1,005 | 4,100 |
| 2023/08/28 | 1,002 | 1,002 | 1,000 | 1,001 | 1,700 |
| 2023/08/25 | 999 | 1,002 | 999 | 1,000 | 800 |
| 2023/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2023/08/23 | 1,000 | 1,001 | 999 | 1,000 | 1,500 |
| 2023/08/22 | 999 | 1,000 | 996 | 997 | 1,700 |
| 2023/08/21 | 999 | 999 | 998 | 998 | 200 |
| 2023/08/18 | 997 | 999 | 995 | 995 | 1,600 |
| 2023/08/17 | 1,002 | 1,002 | 997 | 997 | 2,300 |
| 2023/08/16 | 997 | 1,000 | 997 | 999 | 2,700 |
| 2023/08/15 | 999 | 1,001 | 998 | 1,000 | 3,200 |
| 2023/08/14 | 1,000 | 1,001 | 999 | 1,000 | 2,300 |
| 2023/08/10 | 1,000 | 1,000 | 991 | 998 | 1,400 |
| 2023/08/09 | 999 | 999 | 995 | 995 | 1,200 |
| 2023/08/08 | 1,000 | 1,000 | 989 | 997 | 2,500 |
| 2023/08/07 | 1,000 | 1,000 | 995 | 1,000 | 2,000 |
| 2023/08/04 | 999 | 1,000 | 995 | 995 | 1,500 |
| 2023/08/03 | 992 | 998 | 992 | 998 | 600 |
| 2023/08/02 | 999 | 999 | 991 | 991 | 1,200 |
| 2023/08/01 | 998 | 999 | 996 | 996 | 2,900 |
| 2023/07/31 | 994 | 998 | 991 | 997 | 2,200 |
| 2023/07/28 | 976 | 999 | 976 | 989 | 2,600 |
| 2023/07/27 | 998 | 998 | 986 | 991 | 2,300 |
| 2023/07/26 | 992 | 998 | 990 | 993 | 2,100 |
| 2023/07/25 | 999 | 999 | 996 | 998 | 2,100 |
| 2023/07/24 | 998 | 998 | 991 | 998 | 3,500 |
| 2023/07/21 | 989 | 995 | 988 | 995 | 4,300 |
| 2023/07/20 | 981 | 986 | 981 | 985 | 800 |
| 2023/07/19 | 983 | 987 | 979 | 979 | 2,000 |
| 2023/07/18 | 977 | 979 | 977 | 978 | 500 |
| 2023/07/14 | 978 | 986 | 977 | 977 | 1,100 |
| 2023/07/13 | 978 | 988 | 978 | 980 | 1,200 |
| 2023/07/12 | 977 | 977 | 976 | 976 | 1,300 |
| 2023/07/11 | 979 | 983 | 974 | 978 | 1,700 |
| 2023/07/10 | 973 | 980 | 971 | 979 | 2,100 |
| 2023/07/07 | 970 | 975 | 970 | 970 | 2,200 |
| 2023/07/06 | 972 | 973 | 972 | 973 | 1,800 |
| 2023/07/05 | 972 | 972 | 970 | 970 | 1,400 |
| 2023/07/04 | 971 | 972 | 971 | 972 | 1,200 |
| 2023/07/03 | 965 | 971 | 965 | 971 | 3,300 |
| 2023/06/30 | 964 | 964 | 964 | 964 | 200 |