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 |
---|---|---|---|---|---|
2014/12/30 | 975 | 975 | 924 | 939 | 13,800 |
2014/12/29 | 955 | 974 | 925 | 965 | 10,200 |
2014/12/26 | 889 | 922 | 885 | 917 | 10,700 |
2014/12/25 | 851 | 885 | 851 | 882 | 20,200 |
2014/12/24 | 849 | 854 | 840 | 854 | 7,600 |
2014/12/22 | 849 | 850 | 839 | 840 | 4,700 |
2014/12/19 | 833 | 845 | 833 | 841 | 2,200 |
2014/12/18 | 840 | 840 | 830 | 839 | 3,200 |
2014/12/17 | 830 | 839 | 829 | 839 | 1,600 |
2014/12/16 | 830 | 837 | 829 | 837 | 2,100 |
2014/12/15 | 840 | 840 | 831 | 832 | 3,200 |
2014/12/12 | 839 | 840 | 832 | 840 | 3,300 |
2014/12/11 | 833 | 838 | 831 | 838 | 5,800 |
2014/12/10 | 833 | 834 | 830 | 833 | 5,000 |
2014/12/09 | 830 | 834 | 828 | 828 | 1,600 |
2014/12/08 | 828 | 839 | 828 | 838 | 2,700 |
2014/12/05 | 840 | 840 | 826 | 828 | 3,800 |
2014/12/04 | 820 | 840 | 820 | 840 | 3,800 |
2014/12/03 | 824 | 825 | 820 | 820 | 1,500 |
2014/12/02 | 821 | 824 | 815 | 824 | 1,800 |
2014/12/01 | 815 | 824 | 812 | 821 | 2,100 |
2014/11/28 | 825 | 830 | 806 | 810 | 7,700 |
2014/11/27 | 822 | 829 | 821 | 829 | 4,600 |
2014/11/26 | 820 | 822 | 814 | 822 | 4,400 |
2014/11/25 | 800 | 815 | 800 | 811 | 4,500 |
2014/11/21 | 795 | 800 | 793 | 800 | 3,400 |
2014/11/20 | 784 | 794 | 780 | 794 | 5,600 |
2014/11/19 | 780 | 780 | 779 | 780 | 1,500 |
2014/11/18 | 780 | 780 | 768 | 780 | 2,100 |
2014/11/17 | 785 | 785 | 782 | 782 | 2,900 |
2014/11/14 | 779 | 780 | 778 | 780 | 1,300 |
2014/11/13 | 776 | 780 | 773 | 779 | 1,200 |
2014/11/12 | 774 | 777 | 760 | 777 | 2,100 |
2014/11/11 | 774 | 777 | 774 | 775 | 1,100 |
2014/11/10 | 777 | 777 | 763 | 763 | 1,400 |
2014/11/07 | 768 | 768 | 765 | 765 | 1,800 |
2014/11/06 | 774 | 774 | 769 | 772 | 900 |
2014/11/05 | 770 | 775 | 770 | 774 | 700 |
2014/11/04 | 777 | 778 | 769 | 770 | 4,300 |
2014/10/31 | 763 | 769 | 763 | 769 | 2,700 |
2014/10/30 | 759 | 763 | 759 | 763 | 2,800 |
2014/10/29 | 759 | 759 | 755 | 758 | 800 |
2014/10/28 | 747 | 755 | 747 | 755 | 1,400 |
2014/10/27 | 750 | 750 | 747 | 750 | 2,500 |
2014/10/24 | 746 | 750 | 746 | 750 | 3,700 |
2014/10/23 | 748 | 749 | 745 | 749 | 1,300 |
2014/10/22 | 749 | 749 | 747 | 748 | 1,100 |
2014/10/21 | 749 | 749 | 743 | 743 | 900 |
2014/10/20 | 741 | 745 | 741 | 742 | 2,900 |
2014/10/17 | 740 | 740 | 731 | 735 | 1,100 |
2014/10/16 | 735 | 738 | 727 | 738 | 2,300 |
2014/10/15 | 750 | 750 | 725 | 731 | 2,300 |
2014/10/14 | 730 | 735 | 720 | 720 | 2,900 |
2014/10/10 | 740 | 740 | 730 | 735 | 1,400 |
2014/10/09 | 748 | 748 | 738 | 740 | 800 |
2014/10/08 | 748 | 750 | 736 | 750 | 1,700 |
2014/10/07 | 746 | 748 | 741 | 748 | 2,200 |
2014/10/06 | 750 | 755 | 742 | 745 | 8,900 |
2014/10/03 | 730 | 735 | 711 | 735 | 2,600 |
2014/10/02 | 729 | 730 | 723 | 730 | 3,400 |
2014/10/01 | 745 | 748 | 740 | 748 | 2,000 |
2014/09/30 | 748 | 750 | 735 | 740 | 2,900 |
2014/09/29 | 730 | 745 | 730 | 745 | 2,200 |
2014/09/26 | 720 | 745 | 720 | 723 | 3,900 |
2014/09/25 | 710 | 715 | 710 | 715 | 2,500 |
2014/09/24 | 710 | 710 | 707 | 708 | 2,400 |
2014/09/22 | 710 | 711 | 706 | 706 | 1,500 |
2014/09/19 | 705 | 706 | 704 | 705 | 1,400 |
2014/09/18 | 703 | 707 | 703 | 705 | 1,700 |
2014/09/17 | 704 | 707 | 703 | 703 | 1,600 |
2014/09/16 | 708 | 708 | 704 | 704 | 1,100 |
2014/09/12 | 703 | 710 | 703 | 709 | 1,900 |
2014/09/11 | 705 | 707 | 703 | 703 | 1,800 |
2014/09/10 | 702 | 705 | 702 | 704 | 4,100 |
2014/09/09 | 703 | 709 | 703 | 704 | 1,800 |
2014/09/08 | 703 | 704 | 701 | 702 | 2,700 |
2014/09/05 | 705 | 708 | 702 | 702 | 4,000 |
2014/09/04 | 705 | 707 | 705 | 705 | 800 |
2014/09/03 | 706 | 708 | 705 | 705 | 1,700 |
2014/09/02 | 706 | 707 | 705 | 705 | 2,400 |
2014/09/01 | 709 | 710 | 705 | 706 | 1,800 |
2014/08/29 | 704 | 706 | 704 | 705 | 1,300 |
2014/08/28 | 705 | 705 | 703 | 703 | 1,300 |
2014/08/27 | 704 | 705 | 703 | 705 | 2,100 |
2014/08/26 | 705 | 710 | 705 | 710 | 500 |
2014/08/25 | 705 | 705 | 701 | 702 | 2,100 |
2014/08/22 | 703 | 716 | 703 | 705 | 2,100 |
2014/08/21 | 703 | 714 | 703 | 714 | 1,800 |
2014/08/20 | 705 | 715 | 703 | 705 | 1,100 |
2014/08/19 | 705 | 710 | 702 | 705 | 1,200 |
2014/08/18 | 706 | 710 | 706 | 706 | 1,700 |
2014/08/15 | 715 | 715 | 705 | 705 | 500 |
2014/08/14 | 708 | 715 | 701 | 708 | 2,500 |
2014/08/13 | 701 | 702 | 700 | 702 | 1,700 |
2014/08/12 | 706 | 708 | 701 | 701 | 1,300 |
2014/08/11 | 703 | 703 | 703 | 703 | 500 |
2014/08/08 | 701 | 709 | 700 | 703 | 2,200 |
2014/08/07 | 705 | 705 | 701 | 701 | 600 |
2014/08/06 | 702 | 705 | 702 | 705 | 2,500 |
2014/08/05 | 702 | 705 | 702 | 703 | 2,200 |
2014/08/04 | 705 | 712 | 700 | 701 | 2,100 |
2014/08/01 | 712 | 712 | 708 | 708 | 1,200 |
2014/07/31 | 701 | 712 | 701 | 712 | 2,100 |
2014/07/30 | 705 | 705 | 700 | 702 | 2,100 |
2014/07/29 | 689 | 700 | 689 | 700 | 2,200 |
2014/07/28 | 690 | 690 | 688 | 688 | 1,800 |
2014/07/25 | 690 | 700 | 686 | 689 | 6,100 |
2014/07/24 | 701 | 701 | 691 | 700 | 1,300 |
2014/07/23 | 686 | 698 | 686 | 698 | 600 |
2014/07/22 | 695 | 700 | 687 | 687 | 1,600 |
2014/07/18 | 695 | 695 | 682 | 691 | 2,200 |
2014/07/17 | 695 | 695 | 695 | 695 | 1,400 |
2014/07/16 | 700 | 700 | 695 | 695 | 1,200 |
2014/07/15 | 700 | 703 | 700 | 700 | 1,900 |
2014/07/14 | 700 | 704 | 700 | 703 | 700 |
2014/07/11 | 704 | 709 | 700 | 700 | 2,500 |
2014/07/10 | 714 | 714 | 704 | 704 | 1,700 |
2014/07/09 | 714 | 714 | 710 | 711 | 700 |
2014/07/08 | 714 | 714 | 710 | 711 | 600 |
2014/07/07 | 715 | 715 | 705 | 714 | 2,300 |
2014/07/04 | 698 | 705 | 698 | 705 | 1,900 |
2014/07/03 | 701 | 703 | 695 | 695 | 2,000 |
2014/07/02 | 698 | 700 | 691 | 691 | 2,100 |
2014/07/01 | 695 | 698 | 688 | 690 | 1,200 |
2014/06/30 | 689 | 695 | 686 | 695 | 1,200 |
2014/06/27 | 691 | 691 | 683 | 685 | 1,800 |
2014/06/26 | 697 | 697 | 695 | 695 | 1,000 |
2014/06/25 | 697 | 697 | 697 | 697 | 1,000 |
2014/06/24 | 698 | 698 | 697 | 698 | 1,100 |
2014/06/23 | 687 | 698 | 685 | 698 | 1,700 |
2014/06/20 | 682 | 685 | 677 | 685 | 1,400 |
2014/06/19 | 677 | 684 | 677 | 681 | 1,600 |
2014/06/18 | 678 | 680 | 675 | 680 | 1,300 |
2014/06/17 | 676 | 678 | 676 | 678 | 700 |
2014/06/16 | 675 | 676 | 672 | 675 | 1,200 |
2014/06/13 | 675 | 680 | 671 | 675 | 1,600 |
2014/06/12 | 675 | 675 | 670 | 674 | 1,100 |
2014/06/11 | 665 | 675 | 663 | 675 | 1,500 |
2014/06/10 | 673 | 673 | 665 | 665 | 1,000 |
2014/06/09 | 661 | 678 | 661 | 670 | 2,300 |
2014/06/06 | 660 | 663 | 655 | 660 | 1,700 |
2014/06/05 | 660 | 667 | 653 | 654 | 1,800 |
2014/06/04 | 659 | 660 | 656 | 660 | 1,400 |
2014/06/03 | 654 | 656 | 651 | 652 | 1,900 |
2014/06/02 | 651 | 651 | 645 | 646 | 2,500 |
2014/05/30 | 643 | 650 | 640 | 641 | 1,800 |
2014/05/29 | 636 | 644 | 636 | 638 | 2,100 |
2014/05/28 | 635 | 644 | 635 | 636 | 1,900 |
2014/05/27 | 635 | 638 | 635 | 638 | 300 |
2014/05/26 | 635 | 639 | 635 | 635 | 1,600 |
2014/05/23 | 625 | 629 | 625 | 629 | 1,100 |
2014/05/22 | 624 | 624 | 616 | 622 | 500 |
2014/05/21 | 625 | 629 | 612 | 612 | 1,600 |
2014/05/20 | 615 | 620 | 612 | 620 | 2,500 |
2014/05/19 | 620 | 620 | 616 | 617 | 1,700 |
2014/05/16 | 624 | 624 | 621 | 621 | 1,000 |
2014/05/15 | 620 | 625 | 620 | 623 | 1,500 |
2014/05/14 | 620 | 623 | 620 | 621 | 1,400 |
2014/05/13 | 620 | 625 | 620 | 625 | 1,400 |
2014/05/12 | 629 | 629 | 620 | 620 | 1,300 |
2014/05/09 | 629 | 629 | 617 | 629 | 1,000 |
2014/05/08 | 620 | 623 | 615 | 615 | 1,700 |
2014/05/07 | 622 | 630 | 620 | 620 | 1,800 |
2014/05/02 | 630 | 630 | 618 | 620 | 4,300 |
2014/05/01 | 635 | 635 | 620 | 620 | 1,800 |
2014/04/30 | 630 | 630 | 618 | 625 | 4,400 |
2014/04/28 | 621 | 622 | 618 | 620 | 2,700 |
2014/04/25 | 620 | 623 | 620 | 620 | 4,200 |
2014/04/24 | 638 | 638 | 616 | 616 | 5,200 |
2014/04/23 | 640 | 640 | 620 | 620 | 6,900 |
2014/04/22 | 638 | 640 | 638 | 638 | 900 |
2014/04/21 | 636 | 640 | 630 | 630 | 5,400 |
2014/04/18 | 649 | 649 | 631 | 635 | 2,400 |
2014/04/17 | 650 | 650 | 636 | 638 | 2,300 |
2014/04/16 | 650 | 650 | 636 | 640 | 6,000 |
2014/04/15 | 650 | 665 | 640 | 651 | 13,700 |
2014/04/14 | 700 | 712 | 685 | 712 | 4,100 |
2014/04/11 | 660 | 705 | 655 | 700 | 5,300 |
2014/04/10 | 670 | 680 | 660 | 660 | 7,300 |
2014/04/09 | 672 | 699 | 671 | 679 | 6,600 |
2014/04/08 | 686 | 720 | 685 | 699 | 10,900 |
2014/04/07 | 688 | 688 | 670 | 688 | 800 |
2014/04/04 | 646 | 700 | 645 | 700 | 5,600 |
2014/04/03 | 643 | 643 | 640 | 642 | 1,500 |
2014/04/02 | 630 | 643 | 630 | 638 | 800 |
2014/04/01 | 645 | 645 | 630 | 630 | 900 |
2014/03/31 | 635 | 645 | 635 | 645 | 700 |
2014/03/28 | 616 | 635 | 616 | 635 | 1,500 |
2014/03/27 | 606 | 615 | 605 | 615 | 2,100 |
2014/03/26 | 616 | 619 | 606 | 606 | 2,400 |
2014/03/25 | 623 | 623 | 616 | 618 | 2,200 |
2014/03/24 | 622 | 628 | 618 | 622 | 2,800 |
2014/03/20 | 633 | 633 | 624 | 630 | 3,300 |
2014/03/19 | 634 | 639 | 631 | 633 | 1,200 |
2014/03/18 | 630 | 630 | 623 | 630 | 2,100 |
2014/03/17 | 646 | 648 | 635 | 635 | 3,000 |
2014/03/14 | 641 | 650 | 635 | 635 | 5,000 |
2014/03/13 | 640 | 645 | 639 | 640 | 1,700 |
2014/03/12 | 640 | 646 | 637 | 646 | 1,800 |
2014/03/11 | 660 | 665 | 635 | 641 | 10,800 |
2014/03/10 | 675 | 675 | 665 | 665 | 2,200 |
2014/03/07 | 671 | 675 | 659 | 670 | 2,700 |
2014/03/06 | 665 | 674 | 663 | 674 | 2,100 |
2014/03/05 | 653 | 666 | 653 | 660 | 1,700 |
2014/03/04 | 650 | 670 | 650 | 651 | 5,300 |
2014/03/03 | 673 | 678 | 652 | 658 | 5,700 |
2014/02/28 | 690 | 690 | 671 | 673 | 4,600 |
2014/02/27 | 710 | 710 | 663 | 690 | 8,900 |
2014/02/26 | 713 | 719 | 707 | 710 | 19,300 |
2014/02/26 | 1 -> 100.00 分割 | ||||
2014/02/25 | 75,600 | 77,000 | 75,200 | 76,700 | 162 |
2014/02/24 | 75,500 | 75,800 | 75,400 | 75,600 | 93 |
2014/02/21 | 74,600 | 75,500 | 74,600 | 75,500 | 29 |
2014/02/20 | 74,600 | 75,200 | 74,500 | 74,600 | 30 |
2014/02/19 | 75,500 | 75,900 | 75,000 | 75,000 | 39 |
2014/02/18 | 76,300 | 76,300 | 74,200 | 75,500 | 86 |
2014/02/17 | 75,500 | 76,600 | 75,400 | 75,800 | 23 |
2014/02/14 | 76,800 | 76,800 | 76,000 | 76,000 | 15 |
2014/02/13 | 75,200 | 76,000 | 75,200 | 76,000 | 31 |
2014/02/12 | 75,200 | 75,500 | 75,000 | 75,500 | 44 |
2014/02/10 | 75,000 | 75,500 | 74,000 | 75,100 | 79 |
2014/02/07 | 73,700 | 74,500 | 72,500 | 73,900 | 58 |
2014/02/06 | 71,200 | 72,500 | 71,200 | 72,500 | 42 |
2014/02/05 | 72,400 | 74,000 | 70,900 | 72,900 | 39 |
2014/02/04 | 74,600 | 74,600 | 69,000 | 72,400 | 163 |
2014/02/03 | 77,300 | 77,300 | 76,000 | 76,900 | 63 |
2014/01/31 | 78,000 | 78,300 | 77,600 | 78,000 | 18 |
2014/01/30 | 76,000 | 77,900 | 76,000 | 77,900 | 21 |
2014/01/29 | 76,000 | 77,900 | 75,900 | 77,000 | 31 |
2014/01/28 | 75,900 | 76,000 | 75,600 | 76,000 | 30 |
2014/01/27 | 75,700 | 77,300 | 75,000 | 76,200 | 86 |
2014/01/24 | 77,800 | 77,900 | 77,700 | 77,700 | 44 |
2014/01/23 | 78,300 | 79,500 | 78,100 | 78,100 | 100 |
2014/01/22 | 77,500 | 79,000 | 77,500 | 78,000 | 29 |
2014/01/21 | 77,500 | 79,400 | 77,000 | 77,200 | 85 |
2014/01/20 | 76,900 | 79,000 | 76,600 | 77,600 | 118 |
2014/01/17 | 77,500 | 77,500 | 75,100 | 76,900 | 84 |
2014/01/16 | 77,600 | 79,100 | 77,500 | 77,600 | 66 |
2014/01/15 | 79,900 | 79,900 | 78,000 | 79,500 | 31 |
2014/01/14 | 77,000 | 78,100 | 77,000 | 78,000 | 58 |
2014/01/10 | 80,500 | 80,700 | 78,000 | 78,500 | 77 |
2014/01/09 | 80,000 | 80,800 | 78,800 | 79,000 | 98 |
2014/01/08 | 76,600 | 80,000 | 76,600 | 79,000 | 185 |
2014/01/07 | 75,800 | 76,800 | 75,200 | 75,300 | 64 |
2014/01/06 | 71,500 | 75,200 | 71,500 | 75,200 | 81 |