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
2015/12/30 999 1,003 993 993 3,700
2015/12/29 999 999 997 999 2,200
2015/12/28 995 1,002 995 1,000 2,600
2015/12/25 987 1,000 987 998 1,700
2015/12/24 999 999 990 990 3,500
2015/12/22 998 999 991 999 1,000
2015/12/21 995 997 988 997 2,400
2015/12/18 1,003 1,003 998 998 1,500
2015/12/17 1,000 1,003 1,000 1,003 1,400
2015/12/16 998 1,000 997 1,000 1,300
2015/12/15 1,000 1,001 995 995 3,400
2015/12/14 1,003 1,003 1,000 1,000 3,200
2015/12/11 1,009 1,009 1,002 1,003 1,900
2015/12/10 1,001 1,010 1,001 1,003 2,700
2015/12/09 1,002 1,003 1,001 1,002 1,200
2015/12/08 1,002 1,005 1,001 1,001 1,200
2015/12/07 1,010 1,010 1,005 1,008 900
2015/12/04 1,005 1,010 999 1,010 4,100
2015/12/03 1,009 1,010 1,005 1,005 2,000
2015/12/02 1,005 1,008 1,000 1,008 2,800
2015/12/01 1,007 1,007 1,001 1,001 2,300
2015/11/30 999 1,003 999 1,003 3,100
2015/11/27 1,000 1,000 997 1,000 1,700
2015/11/26 1,005 1,005 998 998 2,400
2015/11/25 1,000 1,004 1,000 1,004 3,100
2015/11/24 992 999 992 999 2,500
2015/11/20 982 990 980 990 1,000
2015/11/19 978 984 965 984 3,200
2015/11/18 952 970 951 958 2,700
2015/11/17 952 953 952 953 400
2015/11/16 964 965 950 952 1,400
2015/11/13 945 949 945 949 800
2015/11/12 949 950 944 950 3,000
2015/11/11 941 949 941 949 2,000
2015/11/10 944 944 940 940 500
2015/11/09 945 948 931 944 4,800
2015/11/06 945 945 939 945 1,300
2015/11/05 948 949 937 942 5,800
2015/11/04 951 952 948 951 2,300
2015/11/02 947 948 944 948 300
2015/10/30 947 947 942 943 800
2015/10/29 950 950 946 946 500
2015/10/28 942 949 942 949 300
2015/10/27 948 948 942 942 400
2015/10/26 936 941 935 940 3,700
2015/10/23 942 946 937 940 1,300
2015/10/22 943 943 932 942 300
2015/10/21 931 944 930 939 1,300
2015/10/20 938 940 932 932 1,900
2015/10/19 939 939 915 936 4,400
2015/10/16 921 939 921 939 300
2015/10/15 930 942 915 915 3,700
2015/10/14 945 945 930 940 3,300
2015/10/13 903 950 900 945 18,500
2015/10/09 990 1,008 990 1,008 4,100
2015/10/08 983 989 983 989 1,600
2015/10/07 965 980 965 980 900
2015/10/06 963 979 963 979 2,200
2015/10/05 962 964 957 963 1,100
2015/10/02 950 963 950 963 1,600
2015/10/01 960 960 951 959 1,700
2015/09/30 939 956 939 956 500
2015/09/29 960 960 939 948 2,600
2015/09/28 961 968 960 960 2,200
2015/09/25 930 953 930 953 1,200
2015/09/24 952 955 930 930 2,600
2015/09/17 964 964 940 950 1,700
2015/09/16 960 969 950 964 700
2015/09/15 948 969 948 960 1,700
2015/09/14 969 969 939 945 1,400
2015/09/11 935 969 934 969 1,400
2015/09/10 911 935 908 935 1,200
2015/09/09 906 937 906 937 4,100
2015/09/08 909 920 900 900 2,500
2015/09/07 872 908 870 908 9,400
2015/09/04 961 961 912 925 4,800
2015/09/03 976 976 975 975 1,000
2015/09/02 947 970 945 970 4,300
2015/09/01 995 1,001 977 977 3,800
2015/08/31 985 995 985 989 1,700
2015/08/28 995 1,019 991 1,015 3,200
2015/08/27 991 1,020 950 992 4,800
2015/08/26 920 1,021 920 1,021 8,000
2015/08/25 830 947 830 890 20,300
2015/08/24 901 960 901 910 11,100
2015/08/21 1,000 1,030 999 999 4,900
2015/08/20 1,022 1,035 1,022 1,025 1,700
2015/08/19 1,045 1,045 1,020 1,021 900
2015/08/18 1,025 1,060 1,010 1,031 2,400
2015/08/17 1,068 1,068 1,021 1,023 1,900
2015/08/14 1,016 1,040 1,016 1,040 1,200
2015/08/13 1,011 1,040 1,002 1,020 3,300
2015/08/12 1,039 1,039 1,010 1,020 2,000
2015/08/11 1,040 1,040 1,015 1,033 2,100
2015/08/10 1,050 1,050 1,007 1,040 4,600
2015/08/07 1,015 1,020 1,008 1,008 2,000
2015/08/06 1,039 1,039 1,000 1,015 4,800
2015/08/05 1,085 1,085 1,040 1,040 4,600
2015/08/04 1,081 1,099 1,052 1,080 5,900
2015/08/03 1,060 1,099 1,055 1,080 4,500
2015/07/31 1,060 1,065 1,050 1,065 2,000
2015/07/30 1,060 1,088 1,055 1,055 3,900
2015/07/29 1,026 1,095 1,023 1,040 9,000
2015/07/28 1,000 1,025 987 1,020 5,300
2015/07/27 985 999 978 999 7,600
2015/07/24 990 993 984 985 2,600
2015/07/23 987 993 983 984 7,300
2015/07/22 960 986 951 974 6,300
2015/07/21 965 965 960 963 3,200
2015/07/17 960 960 958 960 2,400
2015/07/16 970 980 943 960 5,400
2015/07/15 980 980 971 971 1,600
2015/07/14 972 975 971 974 2,300
2015/07/13 965 985 965 969 2,000
2015/07/10 967 973 934 960 2,800
2015/07/09 913 969 873 969 15,200
2015/07/08 992 992 970 973 4,500
2015/07/07 985 985 980 985 2,200
2015/07/06 972 989 967 967 3,900
2015/07/03 980 980 969 979 2,700
2015/07/02 964 995 962 966 6,300
2015/07/01 958 962 958 962 1,500
2015/06/30 954 963 954 957 3,000
2015/06/29 965 965 951 954 5,000
2015/06/26 957 968 957 968 4,200
2015/06/25 953 955 951 955 3,200
2015/06/24 948 950 945 950 3,400
2015/06/23 940 948 932 948 5,300
2015/06/22 936 942 926 933 4,300
2015/06/19 929 938 929 930 1,700
2015/06/18 939 939 926 926 2,800
2015/06/17 938 938 931 931 1,300
2015/06/16 935 939 923 938 5,000
2015/06/15 930 932 922 931 1,800
2015/06/12 931 931 925 927 1,200
2015/06/11 915 933 915 920 5,100
2015/06/10 909 918 909 913 300
2015/06/09 919 919 908 909 3,800
2015/06/08 918 925 918 919 2,100
2015/06/05 916 917 909 917 1,000
2015/06/04 923 923 907 917 2,000
2015/06/03 927 928 906 923 4,800
2015/06/02 929 929 924 926 1,900
2015/06/01 908 938 908 929 8,400
2015/05/29 899 904 891 904 4,100
2015/05/28 895 895 887 890 2,500
2015/05/27 886 892 885 892 1,500
2015/05/26 890 890 887 890 900
2015/05/25 890 890 883 890 1,500
2015/05/22 889 890 882 890 2,300
2015/05/21 889 889 888 889 1,300
2015/05/20 886 889 886 889 1,000
2015/05/19 883 889 883 888 1,300
2015/05/18 887 887 879 883 2,300
2015/05/15 884 884 880 880 1,600
2015/05/14 871 871 871 871 100
2015/05/13 874 878 870 878 600
2015/05/12 872 883 872 883 1,000
2015/05/11 858 872 858 872 2,100
2015/05/08 857 858 856 858 700
2015/05/07 859 866 855 855 3,800
2015/05/01 858 858 855 858 3,400
2015/04/30 864 864 857 857 2,700
2015/04/28 859 859 857 858 1,300
2015/04/27 851 863 846 850 3,200
2015/04/24 857 857 845 846 3,300
2015/04/23 848 854 847 854 1,600
2015/04/22 854 856 847 850 1,100
2015/04/21 850 854 846 854 1,300
2015/04/20 851 851 849 851 1,900
2015/04/17 851 853 848 851 3,600
2015/04/16 855 855 851 851 1,000
2015/04/15 854 855 850 855 3,100
2015/04/14 860 860 854 854 4,800
2015/04/13 850 857 848 857 2,200
2015/04/10 849 854 848 850 2,900
2015/04/09 855 860 848 851 2,600
2015/04/08 848 858 848 856 900
2015/04/07 845 852 843 847 1,100
2015/04/06 854 855 845 845 2,900
2015/04/03 844 846 844 845 2,000
2015/04/02 842 844 842 844 800
2015/04/01 847 849 845 845 3,100
2015/03/31 855 855 854 854 700
2015/03/30 854 854 850 852 2,200
2015/03/27 840 854 840 854 2,600
2015/03/26 842 846 840 840 2,800
2015/03/25 847 847 842 842 1,700
2015/03/24 843 848 842 847 2,100
2015/03/23 849 850 843 845 2,500
2015/03/20 847 848 845 846 700
2015/03/19 848 851 842 842 2,900
2015/03/18 840 849 835 848 2,300
2015/03/17 835 843 835 835 2,000
2015/03/16 836 845 836 836 4,400
2015/03/13 835 845 829 844 3,700
2015/03/12 822 838 822 837 2,600
2015/03/11 838 838 822 822 2,600
2015/03/10 819 825 819 825 3,200
2015/03/09 820 821 818 819 3,500
2015/03/06 822 828 819 821 5,600
2015/03/05 835 835 828 828 1,500
2015/03/04 836 837 830 837 5,500
2015/03/03 851 854 838 838 6,400
2015/03/02 861 862 851 857 4,400
2015/02/27 857 871 851 869 6,700
2015/02/26 875 875 850 856 9,800
2015/02/25 863 887 863 875 27,300
2015/02/24 943 960 939 960 18,600
2015/02/23 937 947 936 944 9,400
2015/02/20 939 940 936 937 3,500
2015/02/19 940 945 938 940 5,200
2015/02/18 938 943 935 942 3,400
2015/02/17 939 943 930 935 6,200
2015/02/16 938 939 929 939 4,000
2015/02/13 929 940 923 926 3,400
2015/02/12 920 929 920 929 4,700
2015/02/10 905 920 905 920 6,000
2015/02/09 900 906 900 906 7,400
2015/02/06 905 907 900 902 3,900
2015/02/05 912 926 904 905 9,900
2015/02/04 930 936 920 920 7,800
2015/02/03 944 947 930 933 4,800
2015/02/02 945 946 935 946 7,400
2015/01/30 947 947 938 947 2,600
2015/01/29 940 947 935 947 5,700
2015/01/28 940 943 935 940 6,800
2015/01/27 940 942 937 942 2,300
2015/01/26 940 941 937 940 2,800
2015/01/23 943 945 936 940 2,700
2015/01/22 945 945 935 942 5,300
2015/01/21 944 950 943 943 3,600
2015/01/20 941 947 936 947 4,400
2015/01/19 954 954 940 941 3,600
2015/01/16 954 954 940 940 4,500
2015/01/15 938 947 938 947 3,600
2015/01/14 950 958 948 948 3,500
2015/01/13 939 949 938 946 4,500
2015/01/09 953 954 937 938 3,500
2015/01/08 948 958 942 954 7,000
2015/01/07 946 963 942 960 4,200
2015/01/06 930 963 930 963 7,700
2015/01/05 960 968 955 968 5,400

このページの先頭へ