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 |
---|---|---|---|---|---|
2017/12/29 | 1,047 | 1,062 | 1,046 | 1,062 | 3,900 |
2017/12/28 | 1,053 | 1,054 | 1,050 | 1,051 | 4,500 |
2017/12/27 | 1,042 | 1,050 | 1,042 | 1,049 | 4,200 |
2017/12/26 | 1,045 | 1,045 | 1,040 | 1,040 | 6,300 |
2017/12/25 | 1,043 | 1,044 | 1,040 | 1,044 | 3,900 |
2017/12/22 | 1,037 | 1,042 | 1,037 | 1,040 | 2,100 |
2017/12/21 | 1,042 | 1,042 | 1,037 | 1,037 | 600 |
2017/12/20 | 1,040 | 1,042 | 1,038 | 1,040 | 2,800 |
2017/12/19 | 1,040 | 1,041 | 1,040 | 1,041 | 2,600 |
2017/12/18 | 1,033 | 1,040 | 1,033 | 1,035 | 2,500 |
2017/12/15 | 1,028 | 1,030 | 1,023 | 1,030 | 3,700 |
2017/12/14 | 1,024 | 1,029 | 1,023 | 1,024 | 1,700 |
2017/12/13 | 1,032 | 1,032 | 1,024 | 1,024 | 2,000 |
2017/12/12 | 1,032 | 1,032 | 1,025 | 1,025 | 400 |
2017/12/11 | 1,023 | 1,031 | 1,023 | 1,025 | 2,700 |
2017/12/08 | 1,030 | 1,032 | 1,025 | 1,031 | 2,400 |
2017/12/07 | 1,031 | 1,031 | 1,031 | 1,031 | 500 |
2017/12/06 | 1,025 | 1,030 | 1,025 | 1,026 | 800 |
2017/12/05 | 1,021 | 1,032 | 1,021 | 1,032 | 800 |
2017/12/04 | 1,030 | 1,031 | 1,021 | 1,030 | 900 |
2017/12/01 | 1,018 | 1,030 | 1,017 | 1,030 | 5,900 |
2017/11/30 | 1,038 | 1,038 | 1,011 | 1,020 | 2,100 |
2017/11/29 | 1,043 | 1,050 | 1,039 | 1,039 | 1,700 |
2017/11/28 | 1,041 | 1,049 | 1,038 | 1,038 | 1,800 |
2017/11/27 | 1,040 | 1,048 | 1,038 | 1,038 | 2,000 |
2017/11/24 | 1,030 | 1,039 | 1,030 | 1,038 | 3,900 |
2017/11/22 | 1,010 | 1,025 | 1,010 | 1,025 | 3,800 |
2017/11/21 | 999 | 1,019 | 999 | 1,010 | 2,000 |
2017/11/20 | 1,019 | 1,019 | 1,001 | 1,019 | 1,100 |
2017/11/17 | 995 | 1,014 | 995 | 1,000 | 1,100 |
2017/11/16 | 988 | 1,000 | 988 | 995 | 2,800 |
2017/11/15 | 1,000 | 1,005 | 991 | 992 | 3,300 |
2017/11/14 | 1,005 | 1,005 | 997 | 1,005 | 4,400 |
2017/11/13 | 1,001 | 1,010 | 1,001 | 1,005 | 3,200 |
2017/11/10 | 1,034 | 1,034 | 1,017 | 1,017 | 4,300 |
2017/11/09 | 1,034 | 1,038 | 1,034 | 1,035 | 6,300 |
2017/11/08 | 1,040 | 1,042 | 1,037 | 1,042 | 2,100 |
2017/11/07 | 1,043 | 1,046 | 1,031 | 1,040 | 4,200 |
2017/11/06 | 1,039 | 1,047 | 1,036 | 1,044 | 4,700 |
2017/11/02 | 1,032 | 1,048 | 1,031 | 1,033 | 4,200 |
2017/11/01 | 1,034 | 1,037 | 1,030 | 1,031 | 7,200 |
2017/10/31 | 1,033 | 1,033 | 1,024 | 1,025 | 1,900 |
2017/10/30 | 1,020 | 1,035 | 1,018 | 1,034 | 3,200 |
2017/10/27 | 1,041 | 1,041 | 1,024 | 1,035 | 2,400 |
2017/10/26 | 1,016 | 1,038 | 1,016 | 1,035 | 3,400 |
2017/10/25 | 1,013 | 1,026 | 1,013 | 1,021 | 7,100 |
2017/10/24 | 1,008 | 1,016 | 1,000 | 1,016 | 8,500 |
2017/10/23 | 1,005 | 1,008 | 1,000 | 1,008 | 2,200 |
2017/10/20 | 1,005 | 1,008 | 1,002 | 1,007 | 6,600 |
2017/10/19 | 1,009 | 1,010 | 1,000 | 1,005 | 4,700 |
2017/10/18 | 1,006 | 1,006 | 981 | 1,000 | 2,500 |
2017/10/17 | 1,010 | 1,010 | 982 | 1,007 | 4,900 |
2017/10/16 | 998 | 1,022 | 990 | 1,011 | 16,200 |
2017/10/13 | 955 | 988 | 955 | 975 | 11,700 |
2017/10/12 | 950 | 952 | 943 | 946 | 15,900 |
2017/10/11 | 939 | 939 | 929 | 929 | 600 |
2017/10/10 | 916 | 928 | 916 | 928 | 1,800 |
2017/10/06 | 927 | 927 | 915 | 915 | 1,300 |
2017/10/05 | 925 | 925 | 915 | 915 | 1,300 |
2017/10/04 | 936 | 936 | 926 | 926 | 1,400 |
2017/10/03 | 943 | 944 | 927 | 927 | 1,900 |
2017/10/02 | 941 | 943 | 925 | 937 | 2,100 |
2017/09/29 | 925 | 930 | 922 | 930 | 2,100 |
2017/09/28 | 920 | 924 | 917 | 924 | 1,600 |
2017/09/27 | 915 | 917 | 915 | 915 | 2,400 |
2017/09/26 | 900 | 900 | 897 | 900 | 2,400 |
2017/09/25 | 895 | 896 | 892 | 896 | 1,700 |
2017/09/22 | 895 | 895 | 892 | 893 | 500 |
2017/09/21 | 902 | 904 | 889 | 889 | 1,600 |
2017/09/20 | 894 | 903 | 890 | 903 | 4,400 |
2017/09/19 | 885 | 890 | 885 | 890 | 2,000 |
2017/09/15 | 881 | 888 | 881 | 887 | 800 |
2017/09/14 | 883 | 883 | 880 | 881 | 900 |
2017/09/13 | 886 | 886 | 883 | 883 | 700 |
2017/09/12 | 887 | 887 | 881 | 886 | 1,000 |
2017/09/11 | 879 | 879 | 879 | 879 | 1,500 |
2017/09/08 | 882 | 882 | 880 | 880 | 1,600 |
2017/09/07 | 881 | 882 | 881 | 882 | 1,300 |
2017/09/06 | 881 | 881 | 880 | 881 | 1,000 |
2017/09/05 | 888 | 888 | 880 | 881 | 1,600 |
2017/09/04 | 886 | 888 | 881 | 888 | 2,400 |
2017/09/01 | 880 | 886 | 879 | 886 | 2,700 |
2017/08/31 | 881 | 881 | 879 | 879 | 900 |
2017/08/30 | 880 | 882 | 879 | 881 | 2,800 |
2017/08/29 | 872 | 882 | 872 | 881 | 2,000 |
2017/08/28 | 886 | 887 | 884 | 884 | 1,300 |
2017/08/25 | 881 | 885 | 880 | 885 | 500 |
2017/08/24 | 880 | 880 | 880 | 880 | 1,100 |
2017/08/23 | 877 | 885 | 877 | 883 | 2,300 |
2017/08/22 | 877 | 877 | 870 | 877 | 2,200 |
2017/08/21 | 879 | 880 | 877 | 877 | 1,200 |
2017/08/18 | 880 | 882 | 879 | 879 | 3,000 |
2017/08/17 | 881 | 881 | 879 | 879 | 800 |
2017/08/16 | 883 | 886 | 880 | 886 | 900 |
2017/08/15 | 877 | 887 | 877 | 886 | 1,200 |
2017/08/14 | 880 | 888 | 880 | 880 | 1,400 |
2017/08/10 | 880 | 887 | 880 | 881 | 1,500 |
2017/08/09 | 884 | 884 | 882 | 882 | 500 |
2017/08/08 | 882 | 886 | 882 | 884 | 1,800 |
2017/08/07 | 881 | 884 | 881 | 882 | 1,900 |
2017/08/04 | 879 | 880 | 879 | 880 | 1,300 |
2017/08/03 | 875 | 883 | 875 | 882 | 1,400 |
2017/08/02 | 880 | 883 | 876 | 882 | 800 |
2017/08/01 | 885 | 885 | 877 | 879 | 900 |
2017/07/31 | 884 | 885 | 882 | 884 | 1,800 |
2017/07/28 | 878 | 883 | 877 | 883 | 400 |
2017/07/27 | 879 | 882 | 877 | 882 | 4,100 |
2017/07/26 | 883 | 884 | 871 | 880 | 2,500 |
2017/07/25 | 882 | 884 | 861 | 884 | 3,600 |
2017/07/24 | 885 | 885 | 882 | 882 | 4,100 |
2017/07/21 | 887 | 887 | 885 | 885 | 1,600 |
2017/07/20 | 886 | 887 | 885 | 886 | 900 |
2017/07/19 | 880 | 884 | 878 | 884 | 2,500 |
2017/07/18 | 879 | 881 | 876 | 878 | 2,400 |
2017/07/14 | 876 | 878 | 876 | 876 | 1,100 |
2017/07/13 | 872 | 876 | 872 | 876 | 1,600 |
2017/07/12 | 869 | 871 | 867 | 871 | 2,300 |
2017/07/11 | 866 | 866 | 862 | 866 | 1,600 |
2017/07/10 | 862 | 863 | 860 | 860 | 1,500 |
2017/07/07 | 862 | 862 | 860 | 860 | 500 |
2017/07/06 | 867 | 868 | 867 | 868 | 600 |
2017/07/05 | 860 | 867 | 859 | 867 | 1,400 |
2017/07/04 | 869 | 869 | 859 | 859 | 1,400 |
2017/07/03 | 858 | 858 | 857 | 858 | 1,300 |
2017/06/30 | 860 | 868 | 860 | 862 | 3,800 |
2017/06/29 | 855 | 861 | 855 | 861 | 2,500 |
2017/06/28 | 850 | 855 | 849 | 855 | 2,200 |
2017/06/27 | 850 | 855 | 850 | 855 | 1,200 |
2017/06/26 | 850 | 851 | 848 | 848 | 1,700 |
2017/06/23 | 841 | 849 | 840 | 849 | 1,700 |
2017/06/22 | 847 | 850 | 842 | 843 | 2,200 |
2017/06/21 | 846 | 850 | 846 | 849 | 1,800 |
2017/06/20 | 856 | 857 | 849 | 850 | 1,900 |
2017/06/19 | 850 | 851 | 850 | 851 | 1,500 |
2017/06/16 | 853 | 853 | 850 | 850 | 700 |
2017/06/15 | 850 | 853 | 850 | 853 | 1,700 |
2017/06/14 | 857 | 857 | 845 | 845 | 1,900 |
2017/06/13 | 850 | 850 | 848 | 849 | 1,500 |
2017/06/12 | 850 | 857 | 845 | 845 | 2,100 |
2017/06/09 | 853 | 853 | 850 | 850 | 400 |
2017/06/08 | 846 | 850 | 845 | 850 | 1,800 |
2017/06/07 | 847 | 854 | 847 | 850 | 400 |
2017/06/06 | 855 | 855 | 847 | 847 | 200 |
2017/06/05 | 857 | 857 | 848 | 848 | 1,400 |
2017/06/02 | 857 | 858 | 842 | 858 | 5,200 |
2017/06/01 | 854 | 858 | 845 | 855 | 3,000 |
2017/05/31 | 853 | 857 | 845 | 845 | 2,300 |
2017/05/30 | 845 | 853 | 845 | 853 | 1,600 |
2017/05/29 | 845 | 849 | 845 | 849 | 2,000 |
2017/05/26 | 842 | 847 | 842 | 844 | 900 |
2017/05/25 | 845 | 853 | 845 | 847 | 1,200 |
2017/05/24 | 850 | 855 | 845 | 845 | 1,800 |
2017/05/23 | 856 | 857 | 850 | 850 | 1,100 |
2017/05/22 | 854 | 858 | 850 | 855 | 3,400 |
2017/05/19 | 842 | 850 | 842 | 850 | 700 |
2017/05/18 | 843 | 848 | 842 | 842 | 1,900 |
2017/05/17 | 851 | 851 | 845 | 850 | 2,100 |
2017/05/16 | 845 | 850 | 841 | 841 | 1,900 |
2017/05/15 | 850 | 851 | 840 | 840 | 3,700 |
2017/05/12 | 841 | 844 | 840 | 844 | 2,000 |
2017/05/11 | 844 | 844 | 834 | 844 | 1,300 |
2017/05/10 | 835 | 840 | 830 | 834 | 1,900 |
2017/05/09 | 832 | 840 | 832 | 840 | 700 |
2017/05/08 | 838 | 838 | 831 | 832 | 1,600 |
2017/05/02 | 835 | 838 | 822 | 825 | 1,600 |
2017/05/01 | 818 | 820 | 816 | 820 | 2,000 |
2017/04/28 | 810 | 815 | 810 | 810 | 1,700 |
2017/04/27 | 805 | 811 | 802 | 811 | 1,600 |
2017/04/26 | 806 | 807 | 805 | 805 | 700 |
2017/04/25 | 805 | 807 | 801 | 804 | 1,000 |
2017/04/24 | 807 | 807 | 802 | 803 | 2,100 |
2017/04/21 | 808 | 808 | 801 | 807 | 700 |
2017/04/20 | 811 | 811 | 801 | 808 | 1,100 |
2017/04/19 | 803 | 812 | 803 | 811 | 1,000 |
2017/04/18 | 798 | 808 | 798 | 800 | 1,800 |
2017/04/17 | 800 | 803 | 798 | 798 | 1,200 |
2017/04/14 | 815 | 816 | 799 | 800 | 3,800 |
2017/04/13 | 802 | 802 | 799 | 799 | 2,700 |
2017/04/12 | 810 | 810 | 800 | 800 | 3,600 |
2017/04/11 | 819 | 819 | 810 | 810 | 1,600 |
2017/04/10 | 802 | 820 | 802 | 819 | 1,300 |
2017/04/07 | 804 | 810 | 800 | 801 | 9,400 |
2017/04/06 | 821 | 822 | 821 | 821 | 1,400 |
2017/04/05 | 822 | 822 | 822 | 822 | 100 |
2017/04/04 | 829 | 829 | 824 | 824 | 600 |
2017/04/03 | 825 | 827 | 823 | 826 | 600 |
2017/03/31 | 828 | 832 | 825 | 825 | 1,600 |
2017/03/30 | 819 | 827 | 819 | 827 | 1,800 |
2017/03/29 | 816 | 819 | 812 | 819 | 2,100 |
2017/03/28 | 817 | 819 | 812 | 815 | 3,100 |
2017/03/27 | 827 | 827 | 816 | 816 | 2,300 |
2017/03/24 | 830 | 833 | 827 | 827 | 5,300 |
2017/03/23 | 841 | 841 | 835 | 835 | 2,000 |
2017/03/22 | 846 | 846 | 841 | 844 | 1,200 |
2017/03/21 | 852 | 852 | 849 | 849 | 1,500 |
2017/03/17 | 856 | 857 | 850 | 856 | 2,000 |
2017/03/16 | 857 | 857 | 850 | 850 | 1,900 |
2017/03/15 | 857 | 857 | 850 | 857 | 3,500 |
2017/03/14 | 860 | 860 | 857 | 857 | 1,000 |
2017/03/13 | 861 | 865 | 857 | 860 | 2,900 |
2017/03/10 | 850 | 860 | 850 | 860 | 1,100 |
2017/03/09 | 852 | 865 | 850 | 850 | 2,800 |
2017/03/08 | 852 | 871 | 852 | 852 | 1,200 |
2017/03/07 | 857 | 866 | 856 | 856 | 1,600 |
2017/03/06 | 855 | 858 | 855 | 857 | 3,400 |
2017/03/03 | 868 | 870 | 867 | 870 | 2,600 |
2017/03/02 | 869 | 883 | 869 | 872 | 2,400 |
2017/03/01 | 882 | 882 | 860 | 881 | 2,900 |
2017/02/28 | 864 | 882 | 853 | 882 | 6,400 |
2017/02/27 | 874 | 895 | 871 | 871 | 7,500 |
2017/02/24 | 875 | 899 | 865 | 897 | 26,300 |
2017/02/23 | 940 | 945 | 939 | 941 | 14,400 |
2017/02/22 | 939 | 941 | 936 | 941 | 8,400 |
2017/02/21 | 945 | 945 | 938 | 940 | 6,800 |
2017/02/20 | 940 | 945 | 939 | 939 | 6,200 |
2017/02/17 | 942 | 946 | 940 | 942 | 3,900 |
2017/02/16 | 945 | 945 | 942 | 943 | 3,900 |
2017/02/15 | 946 | 947 | 946 | 946 | 1,100 |
2017/02/14 | 945 | 946 | 940 | 946 | 3,100 |
2017/02/13 | 946 | 946 | 940 | 946 | 7,900 |
2017/02/10 | 943 | 946 | 942 | 946 | 6,300 |
2017/02/09 | 939 | 943 | 939 | 943 | 2,500 |
2017/02/08 | 940 | 944 | 937 | 938 | 3,400 |
2017/02/07 | 944 | 945 | 940 | 942 | 1,800 |
2017/02/06 | 940 | 941 | 934 | 941 | 5,300 |
2017/02/03 | 935 | 935 | 928 | 932 | 2,300 |
2017/02/02 | 927 | 935 | 927 | 928 | 2,800 |
2017/02/01 | 926 | 927 | 924 | 927 | 2,400 |
2017/01/31 | 920 | 926 | 915 | 926 | 4,900 |
2017/01/30 | 940 | 942 | 930 | 930 | 5,500 |
2017/01/27 | 918 | 939 | 918 | 939 | 3,700 |
2017/01/26 | 910 | 913 | 909 | 913 | 5,200 |
2017/01/25 | 910 | 911 | 908 | 910 | 2,200 |
2017/01/24 | 912 | 912 | 907 | 910 | 1,700 |
2017/01/23 | 908 | 912 | 907 | 910 | 3,700 |
2017/01/20 | 911 | 912 | 905 | 910 | 2,400 |
2017/01/19 | 910 | 918 | 909 | 915 | 2,800 |
2017/01/18 | 902 | 920 | 902 | 920 | 2,800 |
2017/01/17 | 940 | 940 | 910 | 910 | 3,400 |
2017/01/16 | 959 | 960 | 888 | 888 | 12,000 |
2017/01/13 | 945 | 958 | 945 | 958 | 2,900 |
2017/01/12 | 954 | 958 | 944 | 944 | 5,900 |
2017/01/11 | 945 | 948 | 942 | 948 | 2,700 |
2017/01/10 | 929 | 948 | 929 | 936 | 3,800 |
2017/01/06 | 915 | 929 | 915 | 929 | 2,600 |
2017/01/05 | 920 | 926 | 915 | 915 | 4,300 |
2017/01/04 | 910 | 923 | 910 | 918 | 4,000 |