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 |
---|---|---|---|---|---|
2016/12/30 | 908 | 911 | 895 | 908 | 3,300 |
2016/12/29 | 902 | 906 | 891 | 900 | 2,400 |
2016/12/28 | 899 | 909 | 898 | 905 | 4,900 |
2016/12/27 | 897 | 897 | 893 | 895 | 4,000 |
2016/12/26 | 882 | 892 | 882 | 892 | 6,100 |
2016/12/22 | 887 | 888 | 882 | 882 | 2,400 |
2016/12/21 | 880 | 890 | 880 | 884 | 4,600 |
2016/12/20 | 871 | 877 | 870 | 877 | 1,800 |
2016/12/19 | 866 | 871 | 856 | 871 | 3,000 |
2016/12/16 | 855 | 866 | 855 | 866 | 1,700 |
2016/12/15 | 854 | 860 | 854 | 854 | 900 |
2016/12/14 | 853 | 860 | 853 | 854 | 4,400 |
2016/12/13 | 855 | 855 | 842 | 852 | 2,000 |
2016/12/12 | 841 | 858 | 841 | 843 | 3,200 |
2016/12/09 | 845 | 855 | 845 | 855 | 2,900 |
2016/12/08 | 843 | 844 | 840 | 843 | 2,100 |
2016/12/07 | 839 | 843 | 839 | 843 | 1,800 |
2016/12/06 | 837 | 839 | 837 | 839 | 700 |
2016/12/05 | 829 | 833 | 826 | 827 | 2,100 |
2016/12/02 | 828 | 833 | 826 | 826 | 1,600 |
2016/12/01 | 831 | 831 | 825 | 825 | 1,400 |
2016/11/30 | 820 | 828 | 819 | 828 | 2,300 |
2016/11/29 | 819 | 821 | 817 | 818 | 1,900 |
2016/11/28 | 820 | 820 | 817 | 819 | 1,700 |
2016/11/25 | 818 | 821 | 816 | 820 | 800 |
2016/11/24 | 821 | 821 | 815 | 818 | 2,100 |
2016/11/22 | 820 | 820 | 819 | 820 | 1,300 |
2016/11/21 | 825 | 825 | 821 | 821 | 2,400 |
2016/11/18 | 828 | 830 | 816 | 825 | 3,700 |
2016/11/17 | 824 | 824 | 818 | 819 | 2,900 |
2016/11/16 | 820 | 825 | 817 | 824 | 2,100 |
2016/11/15 | 818 | 819 | 809 | 819 | 2,300 |
2016/11/14 | 803 | 818 | 801 | 804 | 2,600 |
2016/11/11 | 791 | 801 | 791 | 801 | 1,400 |
2016/11/10 | 799 | 800 | 788 | 790 | 1,400 |
2016/11/09 | 800 | 800 | 778 | 778 | 4,400 |
2016/11/08 | 790 | 799 | 790 | 798 | 1,200 |
2016/11/07 | 800 | 800 | 788 | 788 | 1,800 |
2016/11/04 | 788 | 798 | 785 | 798 | 900 |
2016/11/02 | 796 | 799 | 793 | 793 | 2,000 |
2016/11/01 | 800 | 800 | 794 | 800 | 1,500 |
2016/10/31 | 790 | 800 | 790 | 799 | 3,500 |
2016/10/28 | 785 | 790 | 785 | 790 | 2,100 |
2016/10/27 | 786 | 790 | 784 | 784 | 800 |
2016/10/26 | 782 | 787 | 782 | 784 | 2,600 |
2016/10/25 | 779 | 779 | 777 | 777 | 400 |
2016/10/24 | 782 | 782 | 771 | 781 | 2,900 |
2016/10/21 | 780 | 783 | 771 | 782 | 2,600 |
2016/10/20 | 779 | 783 | 776 | 781 | 3,400 |
2016/10/19 | 777 | 782 | 772 | 782 | 3,400 |
2016/10/18 | 782 | 782 | 767 | 772 | 2,200 |
2016/10/17 | 782 | 791 | 770 | 780 | 6,000 |
2016/10/14 | 779 | 779 | 757 | 760 | 9,100 |
2016/10/13 | 780 | 790 | 770 | 779 | 4,500 |
2016/10/12 | 783 | 783 | 777 | 780 | 900 |
2016/10/11 | 795 | 795 | 782 | 783 | 1,500 |
2016/10/07 | 790 | 790 | 777 | 777 | 2,300 |
2016/10/06 | 782 | 787 | 775 | 787 | 1,300 |
2016/10/05 | 775 | 780 | 771 | 778 | 1,400 |
2016/10/04 | 777 | 780 | 775 | 779 | 1,000 |
2016/10/03 | 759 | 777 | 759 | 776 | 1,000 |
2016/09/30 | 780 | 780 | 755 | 759 | 5,400 |
2016/09/29 | 779 | 781 | 766 | 766 | 2,000 |
2016/09/28 | 766 | 768 | 766 | 768 | 500 |
2016/09/27 | 778 | 778 | 761 | 767 | 3,300 |
2016/09/26 | 789 | 789 | 778 | 778 | 300 |
2016/09/23 | 792 | 792 | 777 | 777 | 2,100 |
2016/09/21 | 770 | 775 | 767 | 772 | 1,700 |
2016/09/20 | 781 | 781 | 774 | 774 | 1,500 |
2016/09/16 | 774 | 782 | 773 | 781 | 900 |
2016/09/15 | 779 | 779 | 772 | 773 | 1,900 |
2016/09/14 | 778 | 778 | 778 | 778 | 100 |
2016/09/13 | 787 | 787 | 777 | 777 | 900 |
2016/09/12 | 777 | 787 | 775 | 787 | 1,700 |
2016/09/09 | 780 | 780 | 775 | 775 | 1,800 |
2016/09/08 | 760 | 769 | 759 | 769 | 5,800 |
2016/09/07 | 763 | 764 | 763 | 763 | 1,000 |
2016/09/06 | 768 | 768 | 764 | 766 | 1,000 |
2016/09/05 | 765 | 768 | 765 | 767 | 2,500 |
2016/09/02 | 764 | 767 | 764 | 765 | 1,000 |
2016/09/01 | 767 | 770 | 763 | 765 | 1,400 |
2016/08/31 | 771 | 771 | 771 | 771 | 500 |
2016/08/30 | 765 | 772 | 765 | 771 | 1,900 |
2016/08/29 | 771 | 777 | 760 | 777 | 3,000 |
2016/08/26 | 780 | 780 | 777 | 777 | 900 |
2016/08/25 | 780 | 785 | 779 | 780 | 3,300 |
2016/08/24 | 782 | 786 | 782 | 785 | 700 |
2016/08/23 | 785 | 786 | 785 | 786 | 1,600 |
2016/08/22 | 778 | 785 | 778 | 785 | 1,100 |
2016/08/19 | 779 | 783 | 778 | 783 | 600 |
2016/08/18 | 781 | 785 | 779 | 782 | 1,100 |
2016/08/17 | 781 | 789 | 781 | 785 | 700 |
2016/08/16 | 782 | 786 | 782 | 783 | 800 |
2016/08/15 | 782 | 784 | 780 | 784 | 1,900 |
2016/08/12 | 787 | 789 | 783 | 783 | 2,900 |
2016/08/10 | 789 | 789 | 789 | 789 | 100 |
2016/08/09 | 787 | 790 | 787 | 790 | 1,500 |
2016/08/08 | 786 | 790 | 786 | 786 | 1,400 |
2016/08/05 | 790 | 790 | 787 | 790 | 1,600 |
2016/08/04 | 793 | 793 | 790 | 790 | 600 |
2016/08/03 | 798 | 798 | 796 | 796 | 900 |
2016/08/02 | 790 | 791 | 790 | 790 | 900 |
2016/08/01 | 790 | 792 | 788 | 790 | 1,700 |
2016/07/29 | 797 | 797 | 790 | 790 | 1,800 |
2016/07/28 | 797 | 799 | 793 | 799 | 1,000 |
2016/07/27 | 793 | 799 | 793 | 799 | 1,400 |
2016/07/26 | 795 | 797 | 793 | 797 | 1,000 |
2016/07/25 | 795 | 799 | 792 | 792 | 2,400 |
2016/07/22 | 792 | 799 | 791 | 796 | 3,300 |
2016/07/21 | 801 | 805 | 797 | 800 | 4,500 |
2016/07/20 | 818 | 819 | 801 | 804 | 8,700 |
2016/07/19 | 848 | 848 | 817 | 830 | 9,400 |
2016/07/15 | 854 | 860 | 851 | 860 | 3,000 |
2016/07/14 | 836 | 854 | 836 | 853 | 2,000 |
2016/07/13 | 831 | 836 | 831 | 836 | 200 |
2016/07/12 | 846 | 850 | 810 | 834 | 3,700 |
2016/07/11 | 841 | 850 | 841 | 846 | 1,600 |
2016/07/08 | 841 | 846 | 841 | 841 | 2,000 |
2016/07/07 | 840 | 848 | 840 | 848 | 200 |
2016/07/06 | 835 | 836 | 827 | 830 | 1,100 |
2016/07/05 | 853 | 856 | 850 | 850 | 1,600 |
2016/07/04 | 837 | 855 | 837 | 855 | 900 |
2016/07/01 | 831 | 842 | 828 | 828 | 1,400 |
2016/06/30 | 830 | 838 | 830 | 831 | 900 |
2016/06/29 | 813 | 815 | 810 | 810 | 1,400 |
2016/06/28 | 807 | 810 | 805 | 810 | 800 |
2016/06/27 | 770 | 815 | 770 | 805 | 3,600 |
2016/06/24 | 820 | 820 | 780 | 785 | 5,800 |
2016/06/23 | 819 | 821 | 819 | 821 | 300 |
2016/06/22 | 823 | 823 | 819 | 819 | 2,800 |
2016/06/21 | 821 | 822 | 821 | 822 | 1,300 |
2016/06/20 | 821 | 824 | 821 | 824 | 800 |
2016/06/17 | 821 | 828 | 821 | 821 | 1,200 |
2016/06/16 | 826 | 826 | 821 | 821 | 3,100 |
2016/06/15 | 829 | 838 | 826 | 826 | 1,800 |
2016/06/14 | 839 | 839 | 826 | 829 | 3,700 |
2016/06/13 | 851 | 851 | 844 | 844 | 1,300 |
2016/06/10 | 851 | 852 | 850 | 851 | 900 |
2016/06/09 | 852 | 852 | 852 | 852 | 100 |
2016/06/08 | 854 | 854 | 853 | 853 | 500 |
2016/06/07 | 841 | 841 | 840 | 841 | 600 |
2016/06/06 | 841 | 850 | 841 | 841 | 2,400 |
2016/06/03 | 838 | 842 | 837 | 838 | 500 |
2016/06/02 | 848 | 849 | 847 | 849 | 1,000 |
2016/06/01 | 835 | 847 | 834 | 835 | 1,400 |
2016/05/31 | 835 | 837 | 835 | 837 | 700 |
2016/05/30 | 835 | 835 | 834 | 835 | 400 |
2016/05/27 | 848 | 848 | 835 | 835 | 1,600 |
2016/05/26 | 845 | 848 | 845 | 848 | 300 |
2016/05/25 | 840 | 840 | 840 | 840 | 100 |
2016/05/24 | 832 | 832 | 832 | 832 | 700 |
2016/05/23 | 858 | 858 | 832 | 835 | 1,500 |
2016/05/20 | 850 | 850 | 842 | 849 | 700 |
2016/05/19 | 845 | 865 | 845 | 865 | 4,200 |
2016/05/18 | 831 | 845 | 831 | 840 | 600 |
2016/05/17 | 835 | 845 | 835 | 845 | 1,900 |
2016/05/16 | 825 | 840 | 825 | 835 | 700 |
2016/05/13 | 840 | 844 | 823 | 825 | 2,700 |
2016/05/12 | 842 | 845 | 823 | 826 | 3,000 |
2016/05/11 | 835 | 839 | 826 | 839 | 1,100 |
2016/05/10 | 826 | 835 | 826 | 835 | 300 |
2016/05/09 | 825 | 830 | 822 | 822 | 1,300 |
2016/05/06 | 825 | 825 | 824 | 824 | 900 |
2016/05/02 | 826 | 826 | 823 | 823 | 2,000 |
2016/04/28 | 838 | 838 | 822 | 826 | 2,500 |
2016/04/27 | 837 | 837 | 837 | 837 | 900 |
2016/04/26 | 829 | 834 | 826 | 826 | 700 |
2016/04/25 | 831 | 831 | 829 | 829 | 600 |
2016/04/22 | 830 | 836 | 827 | 828 | 900 |
2016/04/21 | 835 | 835 | 826 | 826 | 1,000 |
2016/04/20 | 823 | 830 | 823 | 830 | 1,100 |
2016/04/19 | 827 | 827 | 820 | 825 | 900 |
2016/04/18 | 822 | 829 | 820 | 829 | 900 |
2016/04/15 | 827 | 829 | 826 | 826 | 600 |
2016/04/14 | 825 | 830 | 825 | 830 | 500 |
2016/04/11 | 829 | 845 | 815 | 825 | 5,000 |
2016/04/08 | 830 | 830 | 825 | 829 | 1,200 |
2016/04/07 | 832 | 832 | 829 | 830 | 700 |
2016/04/06 | 834 | 834 | 830 | 830 | 300 |
2016/04/05 | 838 | 838 | 828 | 828 | 2,600 |
2016/04/04 | 832 | 840 | 832 | 840 | 1,300 |
2016/04/01 | 863 | 863 | 836 | 836 | 2,400 |
2016/03/31 | 870 | 870 | 850 | 864 | 2,600 |
2016/03/30 | 828 | 879 | 828 | 840 | 1,200 |
2016/03/29 | 827 | 845 | 822 | 826 | 1,900 |
2016/03/28 | 824 | 829 | 822 | 822 | 3,100 |
2016/03/25 | 834 | 834 | 822 | 822 | 2,600 |
2016/03/24 | 835 | 835 | 826 | 834 | 1,500 |
2016/03/23 | 835 | 835 | 835 | 835 | 500 |
2016/03/22 | 831 | 838 | 821 | 823 | 4,300 |
2016/03/18 | 833 | 840 | 830 | 840 | 2,300 |
2016/03/17 | 841 | 843 | 834 | 835 | 1,500 |
2016/03/16 | 840 | 841 | 840 | 840 | 500 |
2016/03/15 | 844 | 844 | 838 | 840 | 700 |
2016/03/14 | 828 | 842 | 826 | 829 | 2,100 |
2016/03/11 | 828 | 840 | 828 | 838 | 1,700 |
2016/03/10 | 831 | 840 | 830 | 837 | 1,300 |
2016/03/09 | 838 | 839 | 827 | 837 | 800 |
2016/03/08 | 843 | 843 | 826 | 832 | 2,100 |
2016/03/07 | 841 | 847 | 825 | 844 | 3,100 |
2016/03/04 | 824 | 837 | 824 | 835 | 1,900 |
2016/03/03 | 820 | 829 | 820 | 826 | 2,800 |
2016/03/02 | 845 | 845 | 818 | 822 | 5,300 |
2016/03/01 | 850 | 851 | 821 | 830 | 4,000 |
2016/02/29 | 872 | 880 | 851 | 852 | 3,100 |
2016/02/26 | 872 | 876 | 860 | 860 | 4,000 |
2016/02/25 | 871 | 892 | 870 | 871 | 19,800 |
2016/02/24 | 944 | 970 | 944 | 970 | 12,400 |
2016/02/23 | 949 | 956 | 945 | 955 | 7,000 |
2016/02/22 | 948 | 950 | 940 | 950 | 6,000 |
2016/02/19 | 943 | 949 | 940 | 949 | 3,400 |
2016/02/18 | 930 | 945 | 930 | 943 | 2,800 |
2016/02/17 | 921 | 949 | 920 | 928 | 5,200 |
2016/02/16 | 954 | 959 | 942 | 945 | 3,600 |
2016/02/15 | 939 | 954 | 939 | 954 | 2,300 |
2016/02/12 | 920 | 956 | 919 | 921 | 5,300 |
2016/02/10 | 961 | 961 | 931 | 958 | 4,100 |
2016/02/09 | 982 | 982 | 960 | 962 | 4,800 |
2016/02/08 | 980 | 982 | 972 | 974 | 2,500 |
2016/02/05 | 977 | 989 | 971 | 989 | 2,600 |
2016/02/04 | 985 | 995 | 985 | 985 | 1,300 |
2016/02/03 | 983 | 989 | 977 | 985 | 2,700 |
2016/02/02 | 997 | 998 | 985 | 985 | 3,700 |
2016/02/01 | 990 | 998 | 989 | 993 | 3,000 |
2016/01/29 | 981 | 985 | 980 | 985 | 1,900 |
2016/01/28 | 980 | 981 | 965 | 980 | 2,300 |
2016/01/27 | 950 | 982 | 950 | 975 | 2,600 |
2016/01/26 | 936 | 955 | 935 | 955 | 3,700 |
2016/01/25 | 946 | 953 | 945 | 953 | 3,000 |
2016/01/22 | 910 | 946 | 909 | 946 | 2,400 |
2016/01/21 | 923 | 947 | 905 | 906 | 6,000 |
2016/01/20 | 954 | 955 | 920 | 935 | 4,000 |
2016/01/19 | 950 | 950 | 941 | 950 | 1,900 |
2016/01/18 | 921 | 947 | 917 | 947 | 7,500 |
2016/01/15 | 980 | 996 | 967 | 967 | 2,600 |
2016/01/14 | 980 | 980 | 937 | 965 | 6,600 |
2016/01/13 | 962 | 986 | 962 | 985 | 3,000 |
2016/01/12 | 995 | 995 | 960 | 962 | 6,600 |
2016/01/08 | 993 | 1,000 | 990 | 997 | 2,500 |
2016/01/07 | 995 | 998 | 991 | 998 | 4,600 |
2016/01/06 | 999 | 1,000 | 995 | 996 | 1,800 |
2016/01/05 | 995 | 999 | 994 | 999 | 900 |
2016/01/04 | 1,008 | 1,008 | 995 | 995 | 2,800 |