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
2012/12/28 48,800 50,500 48,800 50,500 19
2012/12/27 48,500 50,000 48,500 49,000 39
2012/12/26 48,850 49,000 48,200 48,200 31
2012/12/25 49,000 49,000 48,700 49,000 17
2012/12/21 49,000 49,000 48,200 49,000 11
2012/12/20 49,050 49,050 48,500 48,500 13
2012/12/19 49,000 49,050 48,400 49,050 21
2012/12/18 48,600 49,000 48,600 49,000 12
2012/12/17 48,000 49,300 48,000 48,300 24
2012/12/14 46,600 49,300 46,600 49,300 19
2012/12/13 47,200 47,900 47,050 47,700 18
2012/12/12 48,600 48,600 47,000 47,200 17
2012/12/11 49,200 49,200 48,400 48,600 10
2012/12/10 49,650 49,650 48,650 49,200 26
2012/12/07 49,800 49,800 49,000 49,600 31
2012/12/06 47,000 50,900 47,000 49,600 149
2012/12/05 46,900 47,600 46,100 46,900 17
2012/12/04 47,450 47,450 46,000 46,900 20
2012/12/03 44,900 47,950 44,600 46,050 31
2012/11/30 44,200 45,500 44,200 44,750 19
2012/11/29 44,200 44,700 44,000 44,200 16
2012/11/28 43,550 44,300 43,500 43,500 22
2012/11/27 44,200 44,200 43,500 43,550 26
2012/11/26 43,900 43,900 43,500 43,500 22
2012/11/22 44,750 44,750 43,750 43,900 12
2012/11/21 44,100 44,100 43,800 43,900 11
2012/11/20 44,450 44,450 44,000 44,300 23
2012/11/19 43,750 44,800 43,500 44,450 30
2012/11/16 43,250 43,700 43,250 43,650 17
2012/11/15 43,300 43,400 43,300 43,400 8
2012/11/14 43,100 43,300 43,000 43,300 11
2012/11/13 43,250 43,250 43,000 43,200 16
2012/11/12 43,200 43,200 42,900 43,000 9
2012/11/09 43,000 43,100 42,500 42,600 23
2012/11/08 43,300 43,400 42,150 43,300 61
2012/11/07 43,500 43,500 43,150 43,300 9
2012/11/06 43,400 43,400 43,000 43,100 21
2012/11/05 42,800 43,250 42,800 43,250 18
2012/11/02 43,250 43,300 43,000 43,000 22
2012/11/01 43,100 43,200 42,800 43,200 16
2012/10/31 43,000 43,300 42,700 43,150 26
2012/10/30 43,000 43,000 43,000 43,000 1
2012/10/29 44,000 44,000 43,000 43,100 28
2012/10/26 43,050 43,400 42,550 43,400 36
2012/10/25 43,950 43,950 43,000 43,450 14
2012/10/24 41,800 44,800 41,800 44,800 57
2012/10/23 41,750 42,000 41,400 41,550 74
2012/10/22 41,800 42,000 41,350 41,500 30
2012/10/19 41,550 42,000 41,150 41,150 25
2012/10/18 41,200 41,750 40,800 41,600 11
2012/10/17 40,900 40,900 39,800 40,700 64
2012/10/16 40,600 41,000 40,600 41,000 7
2012/10/15 40,600 40,600 40,200 40,600 8
2012/10/12 41,000 41,000 40,600 40,600 6
2012/10/11 40,900 40,900 40,250 40,250 2
2012/10/10 40,400 40,900 40,200 40,900 13
2012/10/09 40,100 40,500 40,100 40,100 9
2012/10/05 40,300 40,300 40,300 40,300 1
2012/10/04 39,850 40,150 39,850 40,150 4
2012/10/03 40,250 40,300 39,900 39,900 17
2012/10/02 41,700 42,000 40,250 40,250 17
2012/10/01 40,000 40,500 39,800 40,500 12
2012/09/28 40,600 40,600 40,000 40,000 4
2012/09/27 40,000 40,000 39,550 40,000 21
2012/09/26 39,900 40,000 39,600 40,000 15
2012/09/25 39,600 39,800 39,550 39,600 12
2012/09/24 40,000 40,000 40,000 40,000 6
2012/09/21 39,800 40,000 39,800 40,000 7
2012/09/20 40,600 40,600 40,000 40,000 12
2012/09/19 39,900 40,800 39,400 40,100 18
2012/09/18 40,200 40,200 39,500 39,500 13
2012/09/14 38,500 39,500 38,500 39,500 5
2012/09/13 39,500 39,500 38,600 38,600 27
2012/09/12 39,950 39,950 39,100 39,500 9
2012/09/11 39,950 39,950 39,950 39,950 5
2012/09/10 39,850 39,950 39,100 39,100 15
2012/09/07 39,500 40,500 39,500 40,000 17
2012/09/06 39,500 39,800 39,500 39,800 3
2012/09/05 41,000 41,000 40,000 40,000 27
2012/09/04 40,950 41,000 40,150 40,150 5
2012/09/03 40,500 40,500 40,050 40,100 7
2012/08/31 40,200 40,450 40,200 40,450 3
2012/08/30 40,000 40,000 40,000 40,000 11
2012/08/29 41,000 41,250 40,000 41,000 18
2012/08/28 41,300 41,800 41,000 41,000 28
2012/08/27 40,900 40,900 40,700 40,800 11
2012/08/24 40,500 40,500 40,500 40,500 2
2012/08/23 40,200 42,000 40,000 40,400 17
2012/08/22 40,500 40,900 40,000 40,900 15
2012/08/21 39,300 39,500 39,300 39,500 2
2012/08/20 40,000 40,000 39,150 39,300 17
2012/08/17 39,500 40,200 39,000 40,000 23
2012/08/16 39,500 39,500 38,900 38,900 6
2012/08/15 38,700 38,700 38,700 38,700 4
2012/08/14 39,000 39,000 38,700 38,700 14
2012/08/13 38,500 38,900 38,500 38,900 11
2012/08/10 38,200 38,500 38,000 38,500 31
2012/08/09 38,700 38,700 38,700 38,700 4
2012/08/08 38,900 38,900 38,600 38,600 10
2012/08/07 39,000 39,500 38,100 38,800 21
2012/08/06 39,000 39,350 38,650 38,650 8
2012/08/03 38,500 38,600 38,500 38,500 7
2012/08/02 38,500 39,000 38,500 38,500 15
2012/08/01 38,500 38,600 38,350 38,500 24
2012/07/31 38,100 38,500 37,800 38,500 23
2012/07/30 39,500 39,500 38,350 38,350 51
2012/07/27 39,300 39,300 38,000 38,000 37
2012/07/26 39,850 39,850 36,650 38,000 62
2012/07/25 41,300 41,300 38,150 38,300 92
2012/07/24 40,000 42,000 40,000 41,800 127
2012/07/23 38,150 40,100 38,000 39,350 45
2012/07/20 38,500 38,500 37,500 38,100 8
2012/07/19 37,200 38,500 37,150 38,500 18
2012/07/18 37,000 39,600 37,000 37,200 33
2012/07/17 37,650 38,000 35,300 36,500 76
2012/07/13 38,000 40,000 38,000 39,750 57
2012/07/12 37,300 38,700 37,300 37,750 8
2012/07/11 38,000 38,000 37,500 37,500 10
2012/07/10 38,000 38,100 38,000 38,000 20
2012/07/09 37,500 38,000 37,500 38,000 7
2012/07/06 38,550 39,300 37,500 37,500 31
2012/07/05 37,500 39,600 37,500 39,250 32
2012/07/04 37,500 37,850 37,400 37,400 10
2012/07/03 37,000 37,500 36,950 37,400 43
2012/07/02 36,050 36,950 36,050 36,950 17
2012/06/29 35,900 36,000 35,900 36,000 17
2012/06/28 36,800 36,800 35,200 35,200 14
2012/06/27 36,100 36,950 36,100 36,950 7
2012/06/26 35,800 35,900 35,800 35,900 13
2012/06/25 35,950 37,000 35,950 36,500 14
2012/06/22 35,250 35,950 35,200 35,950 17
2012/06/21 35,500 36,000 35,300 35,900 19
2012/06/20 36,100 37,000 36,100 36,900 18
2012/06/19 36,500 36,900 36,000 36,900 51
2012/06/18 37,000 37,100 35,100 36,000 29
2012/06/15 37,700 37,700 36,000 37,100 14
2012/06/14 35,100 37,300 35,000 37,000 26
2012/06/13 35,950 37,200 35,000 36,400 71
2012/06/12 38,050 38,050 35,800 36,400 91
2012/06/11 39,300 39,300 37,000 39,300 71
2012/06/08 41,200 41,200 36,000 37,200 96
2012/06/07 36,700 42,400 36,700 40,500 228
2012/06/06 33,500 39,600 33,000 36,000 110
2012/06/05 31,750 32,800 31,750 32,800 29
2012/06/04 33,000 33,000 31,500 32,000 36
2012/06/01 32,650 33,900 32,650 32,800 37
2012/05/31 32,100 32,600 32,100 32,600 12
2012/05/30 31,650 32,900 31,650 32,600 4
2012/05/28 32,500 32,600 30,950 30,950 14
2012/05/25 31,950 32,950 31,950 32,500 12
2012/05/24 32,000 32,000 32,000 32,000 1
2012/05/23 32,500 33,900 32,500 33,000 5
2012/05/22 31,800 33,100 31,800 33,100 9
2012/05/21 31,800 31,800 31,800 31,800 2
2012/05/18 31,000 32,500 31,000 31,500 11
2012/05/17 31,350 31,350 31,000 31,000 5
2012/05/16 30,800 31,000 30,800 30,800 14
2012/05/15 33,500 33,500 29,600 31,900 41
2012/05/14 32,600 32,950 32,600 32,900 16
2012/05/11 34,300 34,300 34,000 34,000 12
2012/05/10 34,450 34,950 34,250 34,250 8
2012/05/09 34,900 34,950 33,550 33,650 18
2012/05/08 34,000 34,750 34,000 34,700 20
2012/05/07 34,500 34,600 33,700 34,500 32
2012/05/02 34,000 34,400 33,900 34,000 11
2012/05/01 33,800 34,800 33,800 34,700 11
2012/04/27 33,550 34,900 33,550 34,100 13
2012/04/26 34,850 34,850 33,550 33,550 7
2012/04/25 34,800 34,850 34,500 34,850 18
2012/04/24 33,400 33,500 33,000 33,500 19
2012/04/23 33,800 33,800 33,300 33,300 16
2012/04/20 34,100 34,100 33,200 33,200 4
2012/04/19 33,450 33,500 33,450 33,450 16
2012/04/18 33,100 33,400 33,100 33,100 12
2012/04/17 33,050 33,400 33,050 33,050 16
2012/04/16 33,450 33,450 33,050 33,050 33
2012/04/13 33,500 34,200 33,500 34,200 17
2012/04/12 34,000 35,000 33,000 35,000 26
2012/04/11 34,500 34,500 34,200 34,200 7
2012/04/10 36,600 36,600 35,200 35,200 14
2012/04/09 35,850 36,000 35,600 36,000 34
2012/04/06 34,200 36,000 34,200 36,000 73
2012/04/05 33,050 35,000 33,050 34,200 67
2012/04/04 33,300 33,500 33,000 33,050 22
2012/04/03 32,350 33,500 32,350 33,000 52
2012/04/02 32,200 32,750 32,100 32,300 19
2012/03/30 32,200 32,450 32,000 32,000 81
2012/03/29 30,700 32,000 30,050 31,250 79
2012/03/28 31,150 31,150 30,750 31,100 19
2012/03/27 30,750 30,800 30,750 30,800 18
2012/03/26 31,150 31,250 31,000 31,000 17
2012/03/23 30,900 31,000 30,800 31,000 23
2012/03/22 31,000 31,400 30,600 30,900 38
2012/03/21 30,600 31,000 30,600 30,600 33
2012/03/19 30,000 30,600 30,000 30,300 52
2012/03/16 29,930 29,930 29,700 29,900 37
2012/03/15 29,670 29,680 29,280 29,600 29
2012/03/14 29,600 29,690 29,250 29,300 32
2012/03/13 29,400 29,700 29,100 29,100 27
2012/03/12 29,100 29,500 29,100 29,440 23
2012/03/09 29,200 29,500 29,200 29,200 4
2012/03/08 29,400 29,800 29,200 29,200 10
2012/03/07 29,380 29,380 29,380 29,380 3
2012/03/06 29,670 29,670 28,910 29,410 10
2012/03/05 29,250 29,750 28,900 29,400 38
2012/03/02 29,300 29,300 29,220 29,220 21
2012/03/01 29,680 29,680 29,210 29,490 16
2012/02/29 29,290 29,500 29,200 29,200 54
2012/02/28 29,300 29,400 29,110 29,200 39
2012/02/27 29,300 29,860 29,100 29,200 243
2012/02/24 31,400 32,100 31,400 32,100 146
2012/02/23 31,400 31,700 31,250 31,700 68
2012/02/22 31,400 31,700 31,300 31,700 71
2012/02/21 31,500 31,500 31,300 31,500 48
2012/02/20 31,400 31,500 31,300 31,400 55
2012/02/17 31,500 31,500 31,250 31,500 35
2012/02/16 31,500 31,500 31,350 31,400 14
2012/02/15 31,300 31,500 31,200 31,500 38
2012/02/14 31,500 31,500 31,000 31,500 37
2012/02/13 32,250 32,250 31,000 31,500 76
2012/02/10 31,850 32,400 31,850 32,300 18
2012/02/09 32,000 32,200 31,800 32,200 24
2012/02/08 31,800 32,100 31,300 32,000 84
2012/02/07 31,950 31,950 31,700 31,800 26
2012/02/06 31,650 32,000 31,600 32,000 48
2012/02/03 31,400 31,850 31,400 31,850 46
2012/02/02 31,800 31,800 31,400 31,400 9
2012/02/01 31,300 31,950 31,100 31,800 21
2012/01/31 31,400 31,600 31,300 31,300 22
2012/01/30 32,300 32,350 31,100 31,250 22
2012/01/27 31,350 32,300 31,300 32,300 34
2012/01/26 31,900 31,900 31,550 31,800 21
2012/01/25 31,600 31,850 31,500 31,850 23
2012/01/24 31,700 31,800 31,600 31,600 25
2012/01/23 31,800 31,900 31,600 31,900 26
2012/01/20 31,200 31,900 31,000 31,500 19
2012/01/19 31,500 31,850 31,350 31,400 24
2012/01/18 31,500 31,850 31,500 31,850 13
2012/01/17 31,500 32,000 30,800 31,500 14
2012/01/16 30,800 31,500 30,500 31,500 16
2012/01/13 31,500 32,000 31,300 31,300 12
2012/01/12 32,000 32,450 31,500 31,500 27
2012/01/11 32,000 32,200 31,800 32,100 37
2012/01/10 31,700 32,000 31,700 32,000 33
2012/01/06 31,600 31,600 31,600 31,600 11
2012/01/05 30,800 31,600 30,800 31,600 15
2012/01/04 31,200 31,250 30,500 30,800 23

このページの先頭へ