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
2019/12/30 1,038 1,040 1,035 1,040 3,100
2019/12/27 1,028 1,036 1,028 1,035 1,800
2019/12/26 1,033 1,035 1,027 1,028 8,500
2019/12/25 1,039 1,039 1,030 1,034 4,000
2019/12/24 1,034 1,040 1,029 1,032 4,600
2019/12/23 1,037 1,037 1,027 1,031 4,300
2019/12/20 1,038 1,038 1,030 1,038 600
2019/12/19 1,035 1,040 1,031 1,040 2,600
2019/12/18 1,035 1,038 1,032 1,032 1,100
2019/12/17 1,037 1,037 1,029 1,035 3,100
2019/12/16 1,036 1,040 1,026 1,026 4,900
2019/12/13 1,035 1,038 1,027 1,027 2,400
2019/12/12 1,025 1,033 1,025 1,033 1,400
2019/12/11 1,016 1,030 1,016 1,028 1,300
2019/12/10 1,013 1,016 1,012 1,016 2,100
2019/12/09 1,030 1,034 1,014 1,014 7,500
2019/12/06 1,030 1,030 1,030 1,030 1,700
2019/12/05 1,030 1,030 1,030 1,030 300
2019/12/04 1,028 1,029 1,028 1,029 800
2019/12/03 1,028 1,028 1,020 1,028 1,200
2019/12/02 1,037 1,037 1,021 1,025 4,100
2019/11/29 1,030 1,030 1,021 1,021 900
2019/11/28 1,040 1,040 1,030 1,030 2,700
2019/11/27 1,044 1,045 1,040 1,045 2,400
2019/11/26 1,029 1,040 1,029 1,040 800
2019/11/25 1,042 1,042 1,029 1,029 2,000
2019/11/22 1,034 1,043 1,034 1,043 1,400
2019/11/21 1,019 1,034 1,006 1,034 2,100
2019/11/20 1,020 1,020 1,020 1,020 400
2019/11/19 1,008 1,037 1,007 1,010 2,100
2019/11/18 1,005 1,015 1,005 1,010 1,600
2019/11/15 1,014 1,014 1,001 1,002 1,500
2019/11/14 1,020 1,040 1,003 1,008 5,100
2019/11/13 1,030 1,039 1,018 1,039 2,900
2019/11/12 1,027 1,040 1,027 1,030 500
2019/11/11 1,031 1,031 1,026 1,030 1,600
2019/11/08 1,044 1,045 1,031 1,031 3,100
2019/11/07 1,045 1,045 1,031 1,039 1,400
2019/11/06 1,040 1,048 1,040 1,045 1,000
2019/11/05 1,045 1,048 1,027 1,040 3,100
2019/11/01 1,036 1,044 1,023 1,039 2,300
2019/10/31 1,045 1,047 1,036 1,036 1,500
2019/10/30 1,030 1,048 1,030 1,048 2,000
2019/10/29 1,030 1,045 1,020 1,044 4,700
2019/10/28 1,025 1,030 1,013 1,030 5,100
2019/10/25 1,025 1,025 1,019 1,019 2,400
2019/10/24 1,023 1,026 1,019 1,026 1,000
2019/10/23 1,003 1,025 1,003 1,019 4,500
2019/10/21 1,000 1,000 997 1,000 1,100
2019/10/18 1,001 1,003 997 997 1,100
2019/10/17 991 1,001 991 1,001 2,100
2019/10/16 1,010 1,010 980 1,001 5,800
2019/10/15 1,002 1,011 1,002 1,010 5,200
2019/10/11 996 1,003 994 1,002 11,300
2019/10/10 980 982 979 979 700
2019/10/09 974 982 974 982 10,000
2019/10/08 976 976 970 972 3,000
2019/10/07 974 980 974 975 1,400
2019/10/04 971 972 970 972 800
2019/10/03 969 976 969 971 1,200
2019/10/02 966 980 962 979 1,600
2019/10/01 973 977 967 969 600
2019/09/30 980 980 965 965 2,500
2019/09/27 963 965 955 965 1,700
2019/09/26 965 965 954 963 1,700
2019/09/25 951 967 948 966 1,400
2019/09/24 948 957 945 948 3,100
2019/09/20 962 975 943 947 9,100
2019/09/19 952 960 952 960 2,500
2019/09/18 951 951 948 949 700
2019/09/17 950 952 946 946 600
2019/09/13 950 951 945 951 1,400
2019/09/12 951 951 948 948 300
2019/09/11 948 948 946 946 1,100
2019/09/10 950 951 950 951 500
2019/09/09 942 950 942 945 1,800
2019/09/06 941 949 939 941 1,900
2019/09/05 949 949 948 948 1,500
2019/09/04 935 937 933 935 1,000
2019/09/03 935 935 935 935 700
2019/09/02 933 935 930 935 900
2019/08/30 933 933 926 930 500
2019/08/29 933 933 933 933 200
2019/08/28 922 922 921 921 600
2019/08/27 934 934 926 926 1,000
2019/08/26 927 930 920 930 2,500
2019/08/23 924 926 924 926 600
2019/08/22 924 926 923 926 500
2019/08/21 927 927 924 924 600
2019/08/20 926 928 922 924 1,500
2019/08/19 924 930 921 930 2,300
2019/08/16 918 930 918 921 800
2019/08/15 929 930 917 917 2,000
2019/08/14 919 930 919 930 400
2019/08/13 921 932 918 919 1,400
2019/08/09 919 934 919 920 1,200
2019/08/08 922 935 919 919 1,500
2019/08/07 925 925 924 924 700
2019/08/06 920 920 917 919 2,000
2019/08/05 930 938 925 925 700
2019/08/02 932 935 930 930 500
2019/08/01 934 934 934 934 500
2019/07/31 935 935 934 934 500
2019/07/30 940 940 935 935 300
2019/07/29 931 939 931 939 800
2019/07/26 922 930 919 926 1,700
2019/07/25 935 935 934 935 500
2019/07/24 934 934 928 928 1,600
2019/07/23 930 939 928 934 3,500
2019/07/22 922 928 920 928 1,600
2019/07/19 920 925 918 920 800
2019/07/18 916 922 916 920 300
2019/07/17 909 920 909 920 1,700
2019/07/16 910 924 909 909 3,500
2019/07/12 915 915 913 913 1,500
2019/07/10 913 914 913 913 600
2019/07/09 914 914 913 913 500
2019/07/08 912 912 912 912 100
2019/07/05 911 911 911 911 100
2019/07/04 910 910 910 910 200
2019/07/03 911 911 910 910 300
2019/07/02 915 915 910 911 1,500
2019/07/01 907 920 907 920 1,600
2019/06/28 910 910 910 910 300
2019/06/27 907 910 902 904 1,300
2019/06/26 919 919 907 907 1,800
2019/06/25 917 917 915 915 900
2019/06/24 915 920 911 911 2,700
2019/06/21 915 915 915 915 300
2019/06/20 912 915 912 915 300
2019/06/19 918 918 899 912 1,500
2019/06/18 911 915 911 915 400
2019/06/17 919 919 911 911 1,800
2019/06/14 909 909 909 909 200
2019/06/13 910 910 907 907 700
2019/06/12 918 919 917 917 400
2019/06/11 916 917 910 917 900
2019/06/10 910 910 906 908 1,900
2019/06/07 908 908 899 903 1,200
2019/06/06 907 907 903 904 1,100
2019/06/05 899 901 898 901 1,300
2019/06/04 900 900 898 899 1,200
2019/06/03 900 906 900 900 1,000
2019/05/31 905 905 899 905 1,100
2019/05/30 898 905 898 905 600
2019/05/29 901 905 894 897 3,000
2019/05/28 901 903 901 903 400
2019/05/27 903 904 897 904 1,600
2019/05/24 903 903 903 903 300
2019/05/23 904 904 895 900 600
2019/05/21 903 903 903 903 100
2019/05/20 901 901 896 899 800
2019/05/17 897 900 897 900 200
2019/05/16 897 897 895 897 600
2019/05/15 900 903 897 897 400
2019/05/14 897 899 895 895 2,500
2019/05/13 903 904 900 900 600
2019/05/10 896 908 896 908 600
2019/05/09 895 897 895 895 1,700
2019/05/08 893 893 893 893 300
2019/05/07 895 900 892 898 2,400
2019/04/26 895 895 895 895 100
2019/04/25 890 898 890 898 400
2019/04/24 897 897 890 890 300
2019/04/23 888 889 888 889 500
2019/04/22 892 899 888 888 1,000
2019/04/19 898 899 898 898 8,400
2019/04/18 892 892 888 888 1,500
2019/04/17 899 899 895 895 400
2019/04/16 890 890 890 890 200
2019/04/15 882 890 882 890 900
2019/04/12 896 900 896 900 600
2019/04/11 888 899 888 898 500
2019/04/10 888 889 888 888 700
2019/04/09 891 899 891 895 1,200
2019/04/08 885 892 885 891 600
2019/04/05 885 889 885 886 1,100
2019/04/04 886 886 886 886 100
2019/04/03 877 887 877 887 700
2019/04/02 877 888 877 878 700
2019/04/01 876 887 876 876 1,800
2019/03/29 889 889 874 876 1,000
2019/03/28 890 890 890 890 400
2019/03/27 892 892 872 872 600
2019/03/26 880 881 863 866 5,200
2019/03/25 889 889 880 880 6,800
2019/03/22 889 890 889 889 1,100
2019/03/20 898 899 887 888 1,300
2019/03/19 886 886 885 885 500
2019/03/18 890 918 888 889 1,900
2019/03/15 883 890 881 884 2,000
2019/03/14 886 887 883 883 2,000
2019/03/13 899 904 879 883 1,000
2019/03/12 878 899 878 899 2,500
2019/03/11 888 888 870 875 4,900
2019/03/08 906 906 889 890 4,800
2019/03/07 911 911 908 908 2,300
2019/03/06 912 912 909 911 4,300
2019/03/05 915 919 913 919 1,500
2019/03/04 922 922 915 915 4,100
2019/03/01 924 926 921 926 3,500
2019/02/28 926 926 921 924 3,800
2019/02/27 918 932 917 926 4,700
2019/02/26 915 928 907 916 26,200
2019/02/25 987 1,000 983 995 27,000
2019/02/22 982 985 980 981 17,700
2019/02/21 995 995 985 985 14,900
2019/02/20 985 1,000 980 989 47,200
2019/02/19 957 957 951 955 4,500
2019/02/18 955 958 952 958 4,200
2019/02/15 954 956 949 955 4,900
2019/02/14 955 957 951 954 4,500
2019/02/13 960 961 956 956 3,800
2019/02/12 957 962 957 958 4,500
2019/02/08 953 958 952 957 2,600
2019/02/07 959 961 957 957 2,800
2019/02/06 968 968 959 960 2,800
2019/02/05 963 963 955 962 4,500
2019/02/04 965 967 964 964 3,000
2019/02/01 957 960 957 957 1,300
2019/01/31 954 960 954 958 2,500
2019/01/30 963 963 958 958 1,800
2019/01/29 961 963 960 963 3,400
2019/01/28 955 963 955 963 2,700
2019/01/25 950 955 948 955 2,600
2019/01/24 950 953 948 950 2,300
2019/01/23 947 952 946 952 800
2019/01/22 948 950 945 950 2,200
2019/01/21 944 953 940 950 1,400
2019/01/18 945 945 940 944 1,500
2019/01/17 944 946 941 945 1,500
2019/01/16 939 945 935 945 1,100
2019/01/15 944 944 934 934 1,700
2019/01/11 940 940 932 932 1,100
2019/01/10 937 938 930 938 1,600
2019/01/09 940 941 939 939 1,300
2019/01/08 920 940 920 940 2,100
2019/01/07 912 940 912 920 2,900
2019/01/04 881 911 881 911 1,300

このページの先頭へ