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
2018/12/28 897 910 881 881 3,400
2018/12/27 900 929 896 898 4,800
2018/12/26 823 895 823 865 2,900
2018/12/25 807 850 807 815 12,300
2018/12/21 920 920 820 912 10,500
2018/12/20 950 951 910 930 7,100
2018/12/19 960 980 950 970 2,900
2018/12/18 978 978 962 965 2,900
2018/12/17 994 994 979 979 5,000
2018/12/14 991 995 981 995 2,800
2018/12/13 992 996 990 991 2,900
2018/12/12 997 1,009 990 995 5,700
2018/12/11 1,012 1,012 998 998 6,700
2018/12/10 1,013 1,013 1,005 1,005 3,200
2018/12/07 1,014 1,014 1,007 1,007 400
2018/12/06 1,017 1,017 1,006 1,010 2,000
2018/12/05 1,010 1,011 1,010 1,011 800
2018/12/04 1,011 1,011 1,010 1,010 600
2018/12/03 1,011 1,020 1,011 1,016 2,000
2018/11/30 1,015 1,020 1,009 1,015 2,700
2018/11/29 1,020 1,020 1,014 1,015 600
2018/11/28 1,010 1,019 1,008 1,019 2,800
2018/11/27 1,009 1,013 1,007 1,013 1,600
2018/11/26 1,013 1,013 1,007 1,012 2,000
2018/11/22 1,014 1,014 1,005 1,005 1,000
2018/11/21 1,010 1,010 1,005 1,005 800
2018/11/20 1,015 1,015 1,010 1,014 400
2018/11/19 1,003 1,015 1,003 1,015 1,300
2018/11/16 1,016 1,016 1,016 1,016 200
2018/11/15 1,005 1,007 1,005 1,007 500
2018/11/14 1,016 1,019 1,002 1,019 1,800
2018/11/13 1,009 1,011 1,008 1,009 2,000
2018/11/12 1,020 1,020 1,010 1,019 3,500
2018/11/09 1,017 1,019 1,009 1,009 1,300
2018/11/08 1,013 1,019 1,010 1,011 1,700
2018/11/07 1,018 1,018 1,013 1,015 500
2018/11/06 1,017 1,020 1,009 1,020 2,500
2018/11/05 1,009 1,017 1,009 1,015 2,000
2018/11/02 1,016 1,023 1,013 1,020 2,800
2018/11/01 998 1,017 998 1,017 2,800
2018/10/31 1,000 1,012 995 1,000 2,500
2018/10/30 992 1,002 992 998 900
2018/10/29 1,000 1,000 993 999 2,400
2018/10/26 997 1,015 994 999 3,100
2018/10/25 1,002 1,008 997 997 4,300
2018/10/24 1,018 1,020 1,008 1,020 1,600
2018/10/23 1,025 1,025 1,008 1,008 2,900
2018/10/22 1,022 1,029 1,020 1,025 2,300
2018/10/19 1,029 1,035 1,019 1,032 3,400
2018/10/18 1,040 1,040 1,020 1,030 3,800
2018/10/17 1,057 1,057 1,017 1,043 2,000
2018/10/16 1,015 1,061 1,010 1,051 7,000
2018/10/15 1,052 1,056 1,021 1,021 3,100
2018/10/12 1,014 1,055 1,013 1,050 2,700
2018/10/11 1,018 1,030 1,015 1,029 5,200
2018/10/10 1,031 1,042 1,026 1,042 3,600
2018/10/09 1,058 1,059 1,025 1,025 7,600
2018/10/05 1,039 1,045 1,039 1,045 1,400
2018/10/04 1,052 1,052 1,042 1,045 1,800
2018/10/03 1,051 1,051 1,045 1,045 1,300
2018/10/02 1,049 1,049 1,038 1,049 2,600
2018/10/01 1,050 1,050 1,044 1,047 3,800
2018/09/28 1,031 1,039 1,030 1,038 1,200
2018/09/27 1,033 1,040 1,033 1,035 2,700
2018/09/26 1,035 1,044 1,035 1,036 1,800
2018/09/25 1,032 1,040 1,029 1,030 5,700
2018/09/21 1,031 1,034 1,028 1,030 3,200
2018/09/20 1,030 1,032 1,028 1,030 1,900
2018/09/19 1,031 1,039 1,031 1,035 2,900
2018/09/18 1,032 1,043 1,032 1,033 3,600
2018/09/14 1,026 1,038 1,026 1,038 5,100
2018/09/13 1,020 1,027 1,018 1,025 8,300
2018/09/12 1,015 1,018 1,014 1,018 3,400
2018/09/11 1,013 1,016 1,012 1,013 3,300
2018/09/10 1,014 1,015 1,007 1,012 2,000
2018/09/07 1,006 1,008 1,005 1,008 800
2018/09/06 1,008 1,008 1,003 1,003 900
2018/09/05 1,000 1,009 997 1,008 1,400
2018/09/04 1,000 1,005 1,000 1,005 400
2018/09/03 999 1,007 994 1,005 1,300
2018/08/31 992 1,012 992 998 1,100
2018/08/30 1,008 1,015 1,000 1,013 2,900
2018/08/29 1,010 1,015 1,010 1,010 1,400
2018/08/28 1,009 1,017 1,005 1,016 2,300
2018/08/27 1,029 1,029 1,002 1,014 2,400
2018/08/24 995 1,007 995 1,007 3,300
2018/08/23 998 998 991 998 2,000
2018/08/22 993 997 993 995 1,700
2018/08/21 992 995 991 991 1,000
2018/08/20 991 991 989 990 500
2018/08/17 992 997 990 997 1,300
2018/08/16 993 995 992 995 400
2018/08/15 992 994 992 993 500
2018/08/14 990 996 990 996 800
2018/08/13 997 997 980 995 2,000
2018/08/10 998 999 995 997 2,400
2018/08/08 998 999 995 998 1,400
2018/08/06 995 998 987 998 1,800
2018/08/03 991 995 991 995 400
2018/08/02 995 995 990 990 1,300
2018/08/01 987 994 987 994 800
2018/07/31 984 992 984 992 500
2018/07/30 993 993 986 986 500
2018/07/27 994 997 982 984 1,400
2018/07/26 983 983 983 983 300
2018/07/25 990 995 981 981 2,300
2018/07/24 994 995 981 994 900
2018/07/23 984 994 983 994 1,600
2018/07/20 984 991 979 987 1,400
2018/07/19 995 995 991 991 500
2018/07/18 993 995 980 995 2,200
2018/07/17 997 997 979 979 3,400
2018/07/13 974 974 974 974 200
2018/07/12 971 987 971 987 500
2018/07/11 981 998 973 973 1,600
2018/07/10 980 980 980 980 300
2018/07/09 990 990 973 981 1,700
2018/07/06 970 990 970 990 900
2018/07/05 975 997 973 997 1,100
2018/07/04 975 977 975 977 1,100
2018/07/03 989 999 975 984 1,300
2018/07/02 998 999 985 990 1,300
2018/06/29 995 999 995 999 500
2018/06/28 989 989 985 985 500
2018/06/27 991 991 990 990 800
2018/06/26 995 995 993 993 600
2018/06/25 1,000 1,000 995 995 2,500
2018/06/22 997 997 996 996 300
2018/06/21 998 1,000 993 997 2,600
2018/06/20 995 997 991 997 2,300
2018/06/19 998 1,000 996 996 1,900
2018/06/18 1,000 1,000 997 997 1,500
2018/06/15 1,004 1,004 1,000 1,000 500
2018/06/14 1,003 1,003 995 1,003 1,800
2018/06/13 996 1,003 996 1,003 2,000
2018/06/12 998 998 998 998 900
2018/06/11 1,000 1,000 995 998 1,000
2018/06/08 991 999 991 997 1,400
2018/06/07 994 994 994 994 100
2018/06/06 990 995 989 990 1,400
2018/06/05 992 995 990 991 1,400
2018/06/04 1,000 1,000 992 992 1,500
2018/06/01 989 999 989 999 2,000
2018/05/31 994 994 983 989 1,400
2018/05/30 995 996 993 996 700
2018/05/29 990 994 990 994 1,500
2018/05/28 987 990 987 990 1,400
2018/05/25 982 982 980 982 300
2018/05/24 982 982 982 982 100
2018/05/23 989 989 981 982 1,100
2018/05/22 980 988 979 982 900
2018/05/21 993 993 978 980 1,700
2018/05/18 977 980 977 978 1,700
2018/05/17 978 978 978 978 400
2018/05/16 978 978 978 978 100
2018/05/15 978 980 978 979 700
2018/05/14 981 990 975 976 800
2018/05/11 974 974 974 974 300
2018/05/10 980 980 974 974 800
2018/05/09 977 977 972 972 200
2018/05/08 975 979 975 979 1,400
2018/05/07 972 980 972 973 600
2018/05/02 970 975 970 970 1,600
2018/05/01 960 975 960 975 1,500
2018/04/27 960 970 960 965 1,500
2018/04/26 969 970 962 970 1,200
2018/04/25 955 960 955 960 2,600
2018/04/24 960 966 960 962 1,200
2018/04/23 960 960 955 960 1,300
2018/04/20 961 964 961 964 500
2018/04/19 962 962 958 958 400
2018/04/18 952 962 952 952 300
2018/04/17 954 954 952 952 2,200
2018/04/16 953 955 953 953 2,000
2018/04/13 978 983 971 983 1,300
2018/04/12 970 983 952 983 1,600
2018/04/11 941 963 941 963 5,300
2018/04/10 971 972 971 971 500
2018/04/09 971 977 971 971 1,600
2018/04/06 977 977 977 977 400
2018/04/05 985 985 973 973 1,300
2018/04/04 971 971 971 971 200
2018/04/03 970 971 970 971 900
2018/04/02 969 980 969 976 1,200
2018/03/30 969 974 969 970 1,200
2018/03/29 970 970 969 969 200
2018/03/28 935 970 935 970 1,400
2018/03/27 930 951 930 950 2,500
2018/03/26 952 955 945 945 4,300
2018/03/23 972 972 960 963 4,300
2018/03/22 973 974 973 974 1,600
2018/03/20 971 973 971 973 1,300
2018/03/19 986 986 971 972 500
2018/03/16 975 986 972 986 1,700
2018/03/15 980 984 975 975 2,600
2018/03/14 976 980 976 976 700
2018/03/13 976 986 976 976 800
2018/03/12 990 994 981 981 2,100
2018/03/09 999 999 975 981 1,900
2018/03/08 985 985 970 970 1,500
2018/03/07 982 982 979 982 1,300
2018/03/06 950 968 950 968 2,200
2018/03/05 970 970 950 950 3,400
2018/03/02 977 980 970 970 2,200
2018/03/01 977 992 976 991 6,800
2018/02/28 992 995 992 992 4,500
2018/02/27 1,004 1,004 998 999 4,800
2018/02/26 998 1,015 990 1,000 33,900
2018/02/23 1,088 1,094 1,083 1,094 21,500
2018/02/22 1,093 1,094 1,088 1,088 6,700
2018/02/21 1,093 1,094 1,092 1,094 5,700
2018/02/20 1,090 1,093 1,087 1,093 4,800
2018/02/19 1,076 1,091 1,076 1,090 4,400
2018/02/16 1,069 1,083 1,069 1,082 4,100
2018/02/15 1,066 1,078 1,065 1,077 3,300
2018/02/14 1,093 1,093 1,073 1,073 1,700
2018/02/13 1,085 1,093 1,085 1,093 3,200
2018/02/09 1,060 1,093 1,060 1,085 4,500
2018/02/08 1,097 1,097 1,091 1,095 900
2018/02/07 1,084 1,099 1,084 1,086 4,200
2018/02/06 1,070 1,070 1,010 1,055 19,900
2018/02/05 1,111 1,115 1,090 1,108 12,200
2018/02/02 1,115 1,117 1,103 1,117 3,300
2018/02/01 1,103 1,115 1,103 1,115 1,700
2018/01/31 1,103 1,106 1,102 1,102 5,300
2018/01/30 1,115 1,120 1,100 1,110 6,400
2018/01/29 1,103 1,118 1,103 1,115 5,600
2018/01/26 1,113 1,113 1,099 1,100 3,500
2018/01/25 1,097 1,102 1,096 1,099 4,300
2018/01/24 1,092 1,097 1,092 1,095 1,900
2018/01/23 1,099 1,102 1,091 1,092 6,300
2018/01/22 1,090 1,099 1,090 1,099 4,000
2018/01/19 1,079 1,085 1,079 1,085 2,600
2018/01/18 1,078 1,084 1,072 1,073 4,500
2018/01/17 1,082 1,082 1,078 1,078 4,400
2018/01/16 1,082 1,085 1,081 1,082 5,700
2018/01/15 1,091 1,100 1,084 1,085 6,200
2018/01/12 1,088 1,095 1,088 1,095 2,200
2018/01/11 1,089 1,089 1,083 1,083 2,600
2018/01/10 1,085 1,087 1,080 1,087 1,800
2018/01/09 1,096 1,096 1,082 1,085 7,300
2018/01/05 1,090 1,092 1,084 1,092 8,100
2018/01/04 1,064 1,089 1,063 1,080 5,900

このページの先頭へ