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
2020/12/30 808 820 802 812 3,200
2020/12/29 793 810 790 800 3,600
2020/12/28 798 798 790 793 2,900
2020/12/25 800 800 796 796 500
2020/12/24 798 800 794 794 1,800
2020/12/23 796 798 796 798 2,500
2020/12/22 799 802 796 796 3,400
2020/12/21 806 806 799 799 900
2020/12/18 804 805 804 804 1,200
2020/12/17 803 805 800 800 2,000
2020/12/16 802 805 802 803 800
2020/12/15 805 808 802 802 1,600
2020/12/14 798 804 798 801 2,500
2020/12/11 804 804 797 804 1,300
2020/12/10 804 804 796 796 900
2020/12/09 800 805 800 805 500
2020/12/08 802 802 795 795 2,100
2020/12/07 817 818 802 802 1,000
2020/12/04 800 817 800 817 1,000
2020/12/03 815 815 797 797 1,600
2020/12/02 811 817 795 817 1,100
2020/12/01 799 800 795 796 1,400
2020/11/30 795 800 795 799 900
2020/11/27 806 806 799 799 700
2020/11/26 805 806 805 806 400
2020/11/25 822 822 805 805 600
2020/11/24 790 822 787 822 800
2020/11/20 784 790 784 790 1,000
2020/11/19 790 790 787 790 700
2020/11/18 790 790 790 790 200
2020/11/17 782 790 782 790 1,000
2020/11/16 782 789 782 789 1,900
2020/11/13 790 791 781 791 1,600
2020/11/12 805 880 783 800 12,600
2020/11/11 809 817 803 803 2,900
2020/11/10 801 813 801 812 3,300
2020/11/09 798 803 790 803 1,400
2020/11/06 801 804 799 799 600
2020/11/05 799 799 781 786 800
2020/11/04 794 799 794 799 600
2020/11/02 792 792 790 790 200
2020/10/30 780 780 780 780 100
2020/10/29 770 794 770 794 1,600
2020/10/28 808 808 777 808 700
2020/10/27 770 799 770 788 400
2020/10/22 777 777 770 770 600
2020/10/21 790 790 768 790 1,600
2020/10/20 778 790 770 790 1,500
2020/10/19 785 785 777 778 1,800
2020/10/16 796 796 786 786 3,300
2020/10/15 798 800 798 799 1,000
2020/10/14 798 798 798 798 200
2020/10/13 797 798 797 798 200
2020/10/12 802 802 796 796 600
2020/10/09 805 805 805 805 300
2020/10/08 814 817 805 806 1,000
2020/10/07 806 808 806 808 400
2020/10/06 805 805 805 805 500
2020/10/05 792 792 792 792 600
2020/10/02 810 810 789 791 1,400
2020/09/30 798 808 798 808 1,400
2020/09/29 786 793 786 793 1,600
2020/09/28 785 789 785 786 900
2020/09/25 786 789 785 785 1,600
2020/09/24 788 788 785 786 1,500
2020/09/23 759 776 755 776 2,400
2020/09/18 765 765 756 762 1,400
2020/09/17 765 768 763 763 2,100
2020/09/16 769 769 763 763 1,000
2020/09/15 760 764 760 764 1,300
2020/09/14 755 777 755 767 2,000
2020/09/11 765 765 755 755 900
2020/09/10 768 768 760 767 1,900
2020/09/09 763 767 763 767 400
2020/09/08 763 765 748 764 2,000
2020/09/07 741 765 741 765 900
2020/09/04 745 753 745 747 1,900
2020/09/03 738 753 735 753 1,400
2020/09/02 755 755 739 739 700
2020/09/01 745 745 745 745 500
2020/08/31 745 753 745 745 1,100
2020/08/28 761 761 721 730 1,100
2020/08/27 750 759 750 758 1,800
2020/08/26 728 740 727 740 1,500
2020/08/25 743 743 720 728 1,400
2020/08/24 734 738 731 732 1,900
2020/08/21 750 773 734 734 1,400
2020/08/20 740 764 740 761 1,700
2020/08/19 704 732 704 732 1,400
2020/08/18 698 700 693 700 1,200
2020/08/17 692 700 692 700 700
2020/08/14 709 709 688 689 1,500
2020/08/13 693 699 685 699 2,000
2020/08/12 684 693 684 693 1,700
2020/08/11 684 688 684 685 1,700
2020/08/07 681 683 681 683 700
2020/08/06 695 695 695 695 200
2020/08/05 691 697 675 695 700
2020/08/04 682 690 668 687 5,000
2020/08/03 689 693 687 687 2,100
2020/07/31 700 700 689 689 4,400
2020/07/30 724 731 715 715 1,200
2020/07/29 724 731 720 720 1,500
2020/07/28 708 720 708 720 700
2020/07/27 715 715 711 712 1,700
2020/07/22 720 720 708 715 2,000
2020/07/21 730 730 722 722 1,200
2020/07/20 742 742 731 731 1,000
2020/07/17 731 742 731 742 600
2020/07/16 735 749 731 731 1,400
2020/07/15 732 735 731 731 1,200
2020/07/14 730 745 730 732 1,100
2020/07/13 733 753 730 732 2,200
2020/07/10 740 740 733 733 1,800
2020/07/09 763 763 750 750 1,400
2020/07/08 770 770 765 770 1,500
2020/07/07 759 760 759 760 200
2020/07/06 749 759 749 759 1,400
2020/07/03 758 759 752 755 1,700
2020/07/02 780 780 761 761 1,400
2020/07/01 794 794 780 780 2,500
2020/06/30 798 798 790 790 1,200
2020/06/29 801 801 795 795 1,800
2020/06/26 800 811 799 811 2,200
2020/06/25 802 803 800 800 600
2020/06/24 810 810 800 801 3,600
2020/06/23 818 818 815 815 700
2020/06/22 819 820 800 818 1,800
2020/06/19 800 812 799 811 2,100
2020/06/18 797 797 797 797 100
2020/06/17 800 800 797 797 700
2020/06/16 795 799 791 798 1,500
2020/06/15 799 800 792 792 1,500
2020/06/12 783 800 781 800 5,300
2020/06/11 815 829 813 813 1,200
2020/06/10 822 825 815 815 1,600
2020/06/09 815 824 815 817 500
2020/06/08 810 823 810 813 2,600
2020/06/05 815 822 811 811 1,300
2020/06/04 812 817 810 810 2,200
2020/06/03 812 815 811 812 3,700
2020/06/02 811 820 811 819 2,300
2020/06/01 812 814 809 811 1,900
2020/05/29 810 816 808 808 2,300
2020/05/28 789 816 789 813 2,500
2020/05/27 789 803 788 788 3,300
2020/05/26 763 788 763 788 6,800
2020/05/25 750 760 750 759 2,600
2020/05/22 736 737 730 735 1,500
2020/05/21 725 728 723 727 1,500
2020/05/20 730 732 720 725 1,200
2020/05/19 735 744 721 722 2,200
2020/05/18 720 722 710 722 1,800
2020/05/15 729 730 706 711 3,500
2020/05/14 757 757 725 725 3,600
2020/05/13 750 754 749 749 1,200
2020/05/12 769 771 750 750 3,100
2020/05/11 724 753 720 750 4,800
2020/05/08 675 722 675 715 3,200
2020/05/07 670 691 670 671 3,200
2020/05/01 665 671 665 671 2,500
2020/04/30 659 672 656 665 3,100
2020/04/28 655 659 651 659 2,500
2020/04/27 659 659 655 655 1,100
2020/04/24 655 655 655 655 1,000
2020/04/23 655 663 655 655 1,500
2020/04/22 660 660 655 655 2,300
2020/04/21 661 664 658 658 3,900
2020/04/20 668 673 668 671 2,500
2020/04/17 669 669 662 669 2,300
2020/04/16 665 670 665 665 400
2020/04/15 667 676 660 666 2,000
2020/04/14 661 666 657 666 2,600
2020/04/13 681 681 662 662 3,000
2020/04/10 660 686 656 681 2,700
2020/04/09 654 676 654 659 2,100
2020/04/08 655 679 650 650 2,900
2020/04/07 650 650 638 650 3,100
2020/04/06 611 633 606 633 3,800
2020/04/03 620 640 610 640 3,300
2020/04/02 642 642 619 620 5,000
2020/04/01 681 681 661 663 2,400
2020/03/31 697 710 681 681 2,100
2020/03/30 696 697 663 697 3,800
2020/03/27 711 721 700 700 3,700
2020/03/26 750 750 724 737 2,200
2020/03/25 726 750 726 750 2,600
2020/03/24 710 754 710 739 5,100
2020/03/23 690 725 681 710 3,500
2020/03/19 683 729 675 729 3,100
2020/03/18 637 730 637 682 5,800
2020/03/17 600 647 600 632 5,000
2020/03/16 615 644 614 635 5,300
2020/03/13 630 630 598 615 11,800
2020/03/12 764 764 670 670 6,400
2020/03/11 716 789 708 714 3,300
2020/03/10 685 716 650 716 11,500
2020/03/09 750 758 730 730 8,600
2020/03/06 800 800 755 790 7,200
2020/03/05 810 810 800 809 4,500
2020/03/04 810 819 802 802 4,600
2020/03/03 868 868 805 810 5,100
2020/03/02 758 808 750 808 13,200
2020/02/28 796 811 754 758 20,800
2020/02/27 902 905 850 850 32,200
2020/02/26 998 998 975 991 29,300
2020/02/25 978 999 965 995 16,900
2020/02/21 1,010 1,011 1,004 1,007 8,200
2020/02/20 1,019 1,024 1,008 1,012 6,800
2020/02/19 1,001 1,023 1,001 1,014 6,600
2020/02/18 1,008 1,020 1,000 1,000 12,100
2020/02/17 1,039 1,045 1,010 1,017 12,500
2020/02/14 1,061 1,064 1,039 1,039 13,300
2020/02/13 1,060 1,071 1,060 1,070 2,900
2020/02/12 1,069 1,069 1,060 1,065 2,000
2020/02/10 1,073 1,073 1,050 1,068 4,400
2020/02/07 1,070 1,078 1,070 1,076 3,200
2020/02/06 1,060 1,075 1,060 1,070 3,300
2020/02/05 1,060 1,060 1,052 1,060 4,700
2020/02/04 1,035 1,043 1,030 1,043 2,400
2020/02/03 1,021 1,030 1,015 1,030 9,600
2020/01/31 1,020 1,036 1,020 1,036 4,600
2020/01/30 1,050 1,050 1,007 1,028 8,200
2020/01/29 1,090 1,095 1,045 1,050 5,300
2020/01/28 1,050 1,080 1,046 1,080 4,000
2020/01/27 1,105 1,108 1,076 1,076 9,500
2020/01/24 1,102 1,110 1,096 1,105 6,300
2020/01/23 1,109 1,109 1,104 1,105 3,900
2020/01/22 1,103 1,108 1,103 1,105 3,700
2020/01/21 1,095 1,102 1,095 1,099 9,600
2020/01/20 1,091 1,096 1,090 1,094 6,200
2020/01/17 1,087 1,090 1,082 1,088 4,600
2020/01/16 1,070 1,085 1,068 1,085 7,700
2020/01/15 1,070 1,073 1,060 1,068 5,800
2020/01/14 1,059 1,064 1,058 1,064 3,600
2020/01/10 1,060 1,061 1,057 1,059 4,000
2020/01/09 1,053 1,060 1,053 1,060 2,700
2020/01/08 1,058 1,069 1,050 1,060 4,400
2020/01/07 1,055 1,068 1,050 1,068 4,900
2020/01/06 1,044 1,054 1,044 1,054 8,600

このページの先頭へ