日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 29,700 31,200 29,700 31,200 21
2011/12/29 30,000 30,500 29,800 30,500 29
2011/12/28 29,800 29,800 29,500 29,500 9
2011/12/27 28,910 29,780 28,910 29,750 15
2011/12/26 29,500 29,790 28,900 29,790 16
2011/12/22 29,600 29,880 28,800 28,800 33
2011/12/21 29,800 29,880 29,600 29,600 13
2011/12/20 29,500 29,500 28,800 29,490 13
2011/12/19 29,500 29,700 29,500 29,500 7
2011/12/16 29,000 29,690 29,000 29,100 10
2011/12/15 29,500 29,500 28,600 29,000 16
2011/12/14 29,690 29,800 29,350 29,800 21
2011/12/13 29,000 29,000 28,800 29,000 13
2011/12/12 29,000 29,400 28,560 28,800 22
2011/12/09 28,530 29,000 28,500 29,000 7
2011/12/08 28,500 29,400 28,430 29,000 25
2011/12/07 28,510 29,000 28,500 28,500 31
2011/12/06 28,000 28,900 28,000 28,500 35
2011/12/05 27,800 27,900 27,600 27,900 14
2011/12/01 27,000 27,500 27,000 27,500 9
2011/11/30 26,800 27,000 26,790 27,000 16
2011/11/29 26,600 26,700 26,250 26,300 15
2011/11/28 26,400 26,600 26,000 26,600 14
2011/11/25 26,470 26,500 25,710 26,000 12
2011/11/24 0 0 0 26,300 0
2011/11/22 26,000 26,300 26,000 26,300 2
2011/11/21 25,850 25,850 25,590 25,590 12
2011/11/18 26,040 26,100 26,030 26,030 7
2011/11/17 26,200 26,200 26,050 26,050 2
2011/11/16 26,450 26,500 26,300 26,500 6
2011/11/15 26,000 26,300 26,000 26,300 3
2011/11/14 26,290 26,500 26,280 26,500 17
2011/11/11 26,000 26,400 25,210 25,210 17
2011/11/10 25,700 25,700 25,200 25,700 12
2011/11/09 25,750 25,790 25,750 25,790 16
2011/11/08 25,500 25,600 25,410 25,410 10
2011/11/07 25,500 25,500 25,110 25,400 11
2011/11/04 25,390 25,500 25,000 25,000 16
2011/11/02 25,390 25,390 25,390 25,390 4
2011/11/01 25,000 25,000 25,000 25,000 13
2011/10/31 25,690 25,690 24,960 25,000 71
2011/10/28 25,000 25,800 24,980 25,000 36
2011/10/27 25,700 25,700 25,000 25,000 73
2011/10/26 25,500 25,700 25,500 25,700 5
2011/10/25 25,500 25,500 25,200 25,300 7
2011/10/24 25,400 25,500 25,400 25,500 7
2011/10/21 25,590 25,590 25,000 25,000 13
2011/10/20 25,010 25,500 24,950 24,950 45
2011/10/19 25,000 25,000 25,000 25,000 26
2011/10/18 25,500 25,500 24,950 25,000 22
2011/10/17 25,600 25,600 25,000 25,200 43
2011/10/14 25,000 25,000 25,000 25,000 10
2011/10/13 24,800 25,000 24,800 25,000 15
2011/10/12 25,490 25,490 25,000 25,000 21
2011/10/11 25,390 25,400 25,000 25,000 17
2011/10/07 25,390 25,390 25,390 25,390 1
2011/10/06 25,400 25,400 25,200 25,200 3
2011/10/05 25,000 25,000 24,800 24,800 19
2011/10/04 25,010 25,010 25,000 25,000 14
2011/10/03 25,500 25,900 25,500 25,500 8
2011/09/30 25,000 25,500 25,000 25,500 8
2011/09/29 25,000 25,000 25,000 25,000 3
2011/09/28 25,000 25,000 24,850 25,000 16
2011/09/27 25,000 25,100 24,800 24,990 11
2011/09/26 24,700 25,000 24,700 25,000 13
2011/09/22 24,950 25,000 24,700 24,700 9
2011/09/21 25,390 25,390 24,950 24,950 18
2011/09/20 25,000 25,390 25,000 25,390 6
2011/09/16 24,900 25,000 24,650 25,000 8
2011/09/15 0 0 0 24,400 0
2011/09/14 24,500 24,500 24,300 24,400 10
2011/09/13 24,300 24,900 24,300 24,500 4
2011/09/12 24,500 24,500 24,300 24,300 9
2011/09/09 24,900 24,900 24,300 24,300 33
2011/09/08 25,300 25,300 25,300 25,300 1
2011/09/07 25,500 25,500 24,600 24,600 28
2011/09/06 25,300 25,300 25,300 25,300 4
2011/09/05 25,100 25,800 25,100 25,800 6
2011/09/02 24,600 25,900 24,600 25,900 20
2011/09/01 25,000 25,490 25,000 25,490 8
2011/08/31 24,500 25,000 24,500 25,000 9
2011/08/30 24,000 24,000 23,800 24,000 29
2011/08/29 24,000 24,000 23,600 24,000 86
2011/08/26 24,000 25,000 24,000 25,000 21
2011/08/25 24,500 25,000 24,050 24,200 9
2011/08/24 24,000 24,500 24,000 24,000 40
2011/08/23 24,500 24,500 24,500 24,500 20
2011/08/22 25,820 25,820 24,800 24,800 22
2011/08/19 25,100 25,400 24,800 25,200 12
2011/08/18 25,110 25,110 25,000 25,000 28
2011/08/17 25,500 25,500 25,010 25,300 11
2011/08/16 25,500 25,500 25,500 25,500 4
2011/08/15 25,500 26,000 24,500 25,500 66
2011/08/12 25,600 25,600 24,500 25,490 71
2011/08/11 26,400 26,400 25,000 25,000 68
2011/08/10 26,000 26,400 26,000 26,400 5
2011/08/09 25,200 26,000 25,000 26,000 59
2011/08/08 26,000 26,400 26,000 26,400 4
2011/08/05 26,050 26,050 25,800 25,800 23
2011/08/04 26,300 26,800 26,150 26,150 13
2011/08/03 26,500 26,500 26,000 26,000 15
2011/08/02 27,000 27,000 26,000 26,000 18
2011/08/01 26,490 26,500 26,150 26,150 8
2011/07/29 26,150 26,150 26,150 26,150 10
2011/07/28 26,110 26,150 25,000 26,150 73
2011/07/27 26,500 26,500 26,500 26,500 20
2011/07/26 27,400 27,400 27,000 27,000 16
2011/07/25 27,510 27,510 27,400 27,400 14
2011/07/22 27,500 27,500 27,500 27,500 6
2011/07/21 28,510 28,510 27,500 27,500 23
2011/07/20 28,010 28,150 28,010 28,010 4
2011/07/19 28,990 28,990 28,100 28,990 12
2011/07/15 28,400 29,000 28,120 29,000 23
2011/07/14 28,100 28,400 27,400 28,400 14
2011/07/13 28,000 28,400 28,000 28,100 11
2011/07/12 28,500 28,500 27,760 27,760 18
2011/07/11 28,470 28,500 28,470 28,500 10
2011/07/08 28,300 28,470 28,070 28,470 7
2011/07/07 27,500 28,490 27,500 28,000 11
2011/07/06 27,500 27,500 27,500 27,500 9
2011/07/05 27,000 27,400 27,000 27,000 20
2011/07/04 26,940 26,970 26,800 26,970 6
2011/07/01 26,940 26,940 26,940 26,940 3
2011/06/30 26,000 26,000 26,000 26,000 20
2011/06/29 26,130 26,500 26,130 26,500 2
2011/06/28 0 0 0 26,000 0
2011/06/27 27,000 27,000 26,000 26,000 28
2011/06/24 26,520 26,520 26,520 26,520 1
2011/06/23 26,510 26,510 26,510 26,510 1
2011/06/22 26,500 26,500 26,500 26,500 1
2011/06/21 26,800 26,800 26,500 26,500 2
2011/06/20 27,100 27,100 26,150 26,980 7
2011/06/17 26,000 26,000 26,000 26,000 2
2011/06/16 26,100 26,100 26,100 26,100 2
2011/06/15 26,010 26,500 26,000 26,500 3
2011/06/14 26,300 26,300 26,300 26,300 11
2011/06/13 26,100 27,000 26,100 26,500 24
2011/06/10 26,100 26,300 25,700 25,700 15
2011/06/09 25,300 26,000 25,220 26,000 3
2011/06/08 26,090 26,400 25,500 25,500 14
2011/06/07 25,100 25,100 25,100 25,100 1
2011/06/06 25,000 25,000 25,000 25,000 22
2011/06/03 25,100 25,110 25,010 25,010 4
2011/06/02 25,200 25,200 25,200 25,200 2
2011/06/01 25,500 25,510 25,100 25,100 9
2011/05/31 25,500 25,500 25,000 25,500 42
2011/05/30 26,000 26,800 25,900 26,300 5
2011/05/27 24,800 25,900 24,800 25,550 8
2011/05/26 25,600 25,700 25,600 25,700 5
2011/05/25 24,700 25,200 24,700 24,700 7
2011/05/24 25,100 25,100 24,700 24,700 4
2011/05/23 24,800 24,800 24,650 24,800 15
2011/05/20 25,000 25,000 24,650 24,700 6
2011/05/19 24,610 24,630 24,610 24,630 2
2011/05/18 24,500 25,600 24,500 24,530 35
2011/05/17 24,700 24,800 24,520 24,800 14
2011/05/16 25,700 25,700 24,300 24,700 51
2011/05/13 26,100 26,400 26,100 26,100 3
2011/05/12 26,390 26,390 26,000 26,100 8
2011/05/11 26,390 26,390 25,600 26,000 7
2011/05/10 26,390 26,390 26,390 26,390 1
2011/05/09 26,000 26,000 25,100 25,500 15
2011/05/06 25,400 25,500 25,400 25,500 2
2011/05/02 26,050 26,100 25,400 25,400 13
2011/04/28 25,500 26,000 25,000 26,000 17
2011/04/27 25,000 25,500 25,000 25,500 3
2011/04/26 25,010 25,250 25,000 25,000 16
2011/04/25 25,600 25,600 25,500 25,500 4
2011/04/22 25,000 25,700 25,000 25,200 28
2011/04/21 25,500 25,500 25,500 25,500 1
2011/04/20 26,000 26,500 25,370 25,500 8
2011/04/19 25,400 25,400 25,200 25,200 7
2011/04/18 25,500 26,900 25,000 26,900 38
2011/04/15 26,000 26,000 25,500 25,500 10
2011/04/14 25,000 26,000 25,000 25,500 7
2011/04/13 25,000 25,500 25,000 25,500 4
2011/04/12 25,400 25,900 25,000 25,900 11
2011/04/11 25,190 25,190 25,000 25,000 16
2011/04/08 0 0 0 25,200 0
2011/04/07 0 0 0 25,200 0
2011/04/06 25,200 25,200 25,200 25,200 4
2011/04/05 25,200 25,200 25,000 25,000 15
2011/04/04 25,300 25,300 25,100 25,100 10
2011/04/01 25,500 25,500 25,300 25,300 8
2011/03/31 25,300 25,300 25,300 25,300 5
2011/03/30 25,400 25,500 25,000 25,500 8
2011/03/29 24,400 25,950 24,400 25,950 11
2011/03/28 26,000 26,000 24,100 24,100 31
2011/03/25 26,000 26,000 25,000 25,000 22
2011/03/24 26,000 26,400 25,500 26,400 7
2011/03/23 26,000 26,500 26,000 26,500 11
2011/03/22 25,000 26,000 25,000 26,000 18
2011/03/18 24,100 24,300 24,000 24,000 25
2011/03/17 23,000 23,000 22,000 23,000 53
2011/03/16 19,510 25,000 19,510 23,000 54
2011/03/15 25,000 25,000 21,510 21,510 166
2011/03/14 24,500 27,000 24,500 26,510 82
2011/03/11 29,550 29,600 29,500 29,500 18
2011/03/10 29,300 29,600 29,300 29,550 8
2011/03/09 29,300 29,500 29,300 29,300 10
2011/03/08 29,600 29,600 29,580 29,580 4
2011/03/07 29,500 29,500 29,050 29,050 26
2011/03/04 29,400 29,400 29,200 29,210 25
2011/03/03 29,400 29,400 29,250 29,250 7
2011/03/02 29,400 29,400 29,020 29,400 26
2011/03/01 28,900 29,250 28,900 28,900 32
2011/02/28 28,890 29,500 28,600 28,890 31
2011/02/25 29,600 29,900 28,400 28,710 86
2011/02/24 29,700 30,000 29,110 29,600 191
2011/02/23 33,650 33,850 33,150 33,850 122
2011/02/22 33,950 33,950 33,700 33,900 58
2011/02/21 33,600 33,900 33,500 33,900 53
2011/02/18 33,700 33,950 33,400 33,700 44
2011/02/17 33,850 33,950 33,750 33,750 29
2011/02/16 33,950 33,950 33,900 33,900 26
2011/02/15 33,950 33,950 33,850 33,900 14
2011/02/14 33,800 34,000 33,800 33,900 22
2011/02/10 34,000 34,000 33,400 33,950 29
2011/02/09 34,000 34,000 33,500 33,900 17
2011/02/08 33,850 33,950 33,600 33,950 18
2011/02/07 33,500 33,800 33,300 33,600 26
2011/02/04 33,300 33,350 33,200 33,300 15
2011/02/03 33,300 33,950 33,300 33,300 15
2011/02/02 33,500 33,950 33,300 33,300 19
2011/02/01 33,700 33,800 33,500 33,500 12
2011/01/31 33,000 33,700 32,100 33,700 30
2011/01/28 33,500 33,950 33,300 33,350 51
2011/01/27 34,000 34,000 33,500 33,550 18
2011/01/26 33,650 33,650 33,500 33,500 20
2011/01/25 33,900 34,000 33,650 33,650 15
2011/01/24 33,950 34,000 33,700 34,000 26
2011/01/21 34,900 34,900 33,950 33,950 29
2011/01/20 34,200 34,800 34,050 34,050 29
2011/01/19 33,800 34,850 33,800 34,850 31
2011/01/18 33,900 33,900 33,850 33,900 11
2011/01/17 32,900 33,900 32,900 33,700 26
2011/01/14 32,500 32,500 32,200 32,200 13
2011/01/13 32,900 32,900 32,500 32,500 42
2011/01/12 32,500 33,000 32,200 32,900 34
2011/01/11 31,150 31,900 31,150 31,800 38
2011/01/07 30,850 31,150 30,850 31,150 17
2011/01/06 30,650 30,950 30,650 30,850 12
2011/01/05 30,600 30,650 30,600 30,650 17
2011/01/04 30,300 30,600 30,250 30,600 19

このページの先頭へ