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 |
---|---|---|---|---|---|
2021/12/30 | 905 | 910 | 901 | 910 | 3,000 |
2021/12/29 | 898 | 905 | 898 | 900 | 5,900 |
2021/12/28 | 899 | 903 | 898 | 900 | 20,500 |
2021/12/27 | 900 | 900 | 895 | 897 | 4,100 |
2021/12/24 | 891 | 903 | 889 | 903 | 5,900 |
2021/12/23 | 900 | 902 | 895 | 895 | 1,500 |
2021/12/22 | 895 | 905 | 886 | 886 | 5,300 |
2021/12/21 | 891 | 904 | 886 | 886 | 21,300 |
2021/12/20 | 902 | 902 | 895 | 902 | 10,200 |
2021/12/17 | 909 | 909 | 890 | 902 | 11,400 |
2021/12/16 | 929 | 929 | 902 | 906 | 20,500 |
2021/12/15 | 930 | 935 | 908 | 910 | 31,400 |
2021/12/14 | 885 | 901 | 865 | 901 | 10,400 |
2021/12/13 | 878 | 885 | 863 | 885 | 1,300 |
2021/12/10 | 869 | 880 | 869 | 880 | 3,500 |
2021/12/09 | 860 | 864 | 860 | 860 | 700 |
2021/12/08 | 860 | 864 | 846 | 860 | 13,300 |
2021/12/07 | 854 | 858 | 854 | 854 | 2,500 |
2021/12/06 | 859 | 863 | 859 | 863 | 800 |
2021/12/03 | 836 | 860 | 836 | 859 | 1,900 |
2021/12/02 | 850 | 850 | 836 | 836 | 1,500 |
2021/12/01 | 838 | 847 | 836 | 847 | 17,400 |
2021/11/30 | 853 | 860 | 850 | 851 | 1,100 |
2021/11/29 | 850 | 858 | 837 | 837 | 7,700 |
2021/11/26 | 870 | 870 | 848 | 861 | 5,700 |
2021/11/25 | 874 | 875 | 864 | 870 | 1,000 |
2021/11/24 | 852 | 874 | 848 | 874 | 10,700 |
2021/11/22 | 849 | 850 | 849 | 850 | 1,700 |
2021/11/19 | 850 | 860 | 849 | 851 | 2,700 |
2021/11/18 | 851 | 871 | 841 | 851 | 5,900 |
2021/11/17 | 849 | 856 | 849 | 856 | 2,300 |
2021/11/16 | 834 | 848 | 834 | 848 | 1,100 |
2021/11/15 | 831 | 844 | 831 | 831 | 2,600 |
2021/11/12 | 835 | 837 | 835 | 836 | 700 |
2021/11/11 | 849 | 849 | 825 | 838 | 7,800 |
2021/11/10 | 885 | 885 | 841 | 849 | 7,600 |
2021/11/09 | 830 | 850 | 830 | 840 | 20,800 |
2021/11/08 | 829 | 829 | 825 | 828 | 1,900 |
2021/11/05 | 827 | 827 | 824 | 825 | 800 |
2021/11/04 | 824 | 825 | 817 | 824 | 2,000 |
2021/11/02 | 817 | 823 | 817 | 823 | 1,300 |
2021/11/01 | 822 | 822 | 816 | 816 | 1,500 |
2021/10/29 | 812 | 820 | 811 | 820 | 1,400 |
2021/10/28 | 814 | 814 | 812 | 812 | 400 |
2021/10/27 | 812 | 814 | 812 | 814 | 1,300 |
2021/10/26 | 817 | 821 | 817 | 821 | 900 |
2021/10/25 | 810 | 819 | 810 | 817 | 800 |
2021/10/22 | 809 | 810 | 807 | 810 | 2,000 |
2021/10/21 | 810 | 810 | 808 | 810 | 1,500 |
2021/10/20 | 805 | 819 | 802 | 819 | 5,100 |
2021/10/19 | 818 | 818 | 809 | 809 | 3,800 |
2021/10/18 | 818 | 818 | 814 | 818 | 1,800 |
2021/10/15 | 817 | 818 | 817 | 818 | 1,700 |
2021/10/14 | 815 | 817 | 815 | 817 | 700 |
2021/10/13 | 810 | 814 | 809 | 814 | 600 |
2021/10/12 | 815 | 815 | 810 | 810 | 2,500 |
2021/10/11 | 812 | 812 | 808 | 808 | 1,200 |
2021/10/08 | 810 | 812 | 810 | 812 | 700 |
2021/10/07 | 807 | 818 | 807 | 807 | 3,000 |
2021/10/06 | 810 | 825 | 805 | 807 | 4,200 |
2021/10/05 | 821 | 821 | 805 | 821 | 2,900 |
2021/10/04 | 825 | 825 | 815 | 815 | 800 |
2021/10/01 | 825 | 825 | 813 | 813 | 1,500 |
2021/09/30 | 810 | 830 | 810 | 810 | 8,300 |
2021/09/29 | 811 | 816 | 809 | 812 | 2,600 |
2021/09/28 | 811 | 812 | 811 | 811 | 700 |
2021/09/27 | 808 | 811 | 806 | 811 | 1,700 |
2021/09/24 | 807 | 810 | 795 | 805 | 1,300 |
2021/09/22 | 797 | 798 | 796 | 798 | 1,200 |
2021/09/21 | 799 | 799 | 797 | 799 | 1,000 |
2021/09/17 | 799 | 805 | 799 | 805 | 600 |
2021/09/16 | 800 | 800 | 797 | 797 | 1,300 |
2021/09/15 | 813 | 817 | 800 | 815 | 1,600 |
2021/09/14 | 799 | 813 | 799 | 813 | 900 |
2021/09/13 | 819 | 819 | 799 | 799 | 2,000 |
2021/09/10 | 797 | 812 | 797 | 812 | 600 |
2021/09/09 | 813 | 813 | 795 | 796 | 1,600 |
2021/09/08 | 798 | 813 | 795 | 813 | 2,100 |
2021/09/07 | 805 | 805 | 799 | 799 | 2,000 |
2021/09/06 | 803 | 803 | 802 | 802 | 1,300 |
2021/09/03 | 810 | 810 | 803 | 803 | 1,700 |
2021/09/02 | 812 | 825 | 803 | 825 | 6,600 |
2021/09/01 | 824 | 824 | 802 | 812 | 1,400 |
2021/08/31 | 801 | 823 | 801 | 823 | 6,400 |
2021/08/30 | 810 | 811 | 799 | 801 | 2,000 |
2021/08/27 | 820 | 822 | 805 | 822 | 5,400 |
2021/08/26 | 815 | 820 | 809 | 810 | 7,200 |
2021/08/25 | 787 | 815 | 787 | 815 | 3,800 |
2021/08/24 | 785 | 800 | 785 | 787 | 1,700 |
2021/08/23 | 769 | 798 | 769 | 798 | 900 |
2021/08/20 | 774 | 780 | 764 | 780 | 1,500 |
2021/08/19 | 765 | 774 | 765 | 774 | 1,600 |
2021/08/18 | 780 | 780 | 757 | 760 | 2,600 |
2021/08/17 | 805 | 805 | 795 | 795 | 1,300 |
2021/08/16 | 810 | 821 | 796 | 821 | 1,800 |
2021/08/13 | 806 | 824 | 806 | 821 | 2,900 |
2021/08/12 | 815 | 821 | 815 | 821 | 4,300 |
2021/08/11 | 815 | 818 | 808 | 808 | 4,000 |
2021/08/10 | 799 | 815 | 799 | 814 | 4,900 |
2021/08/06 | 800 | 813 | 780 | 795 | 8,100 |
2021/08/05 | 786 | 800 | 770 | 800 | 6,200 |
2021/08/04 | 800 | 810 | 785 | 795 | 7,600 |
2021/08/03 | 798 | 800 | 782 | 800 | 7,800 |
2021/08/02 | 780 | 797 | 779 | 797 | 7,100 |
2021/07/30 | 761 | 780 | 761 | 780 | 2,800 |
2021/07/29 | 760 | 779 | 750 | 778 | 5,700 |
2021/07/28 | 751 | 759 | 737 | 759 | 3,400 |
2021/07/27 | 740 | 740 | 735 | 735 | 900 |
2021/07/26 | 753 | 753 | 735 | 747 | 2,400 |
2021/07/21 | 749 | 753 | 747 | 753 | 3,600 |
2021/07/20 | 730 | 742 | 729 | 741 | 1,400 |
2021/07/19 | 744 | 744 | 730 | 730 | 900 |
2021/07/16 | 724 | 744 | 724 | 744 | 2,700 |
2021/07/15 | 724 | 728 | 724 | 728 | 1,300 |
2021/07/14 | 725 | 728 | 724 | 724 | 1,500 |
2021/07/13 | 726 | 728 | 725 | 725 | 1,200 |
2021/07/12 | 730 | 730 | 725 | 725 | 1,900 |
2021/07/09 | 729 | 732 | 726 | 726 | 1,000 |
2021/07/08 | 735 | 735 | 726 | 727 | 1,300 |
2021/07/07 | 731 | 731 | 730 | 730 | 1,600 |
2021/07/06 | 735 | 736 | 729 | 729 | 2,000 |
2021/07/05 | 735 | 735 | 734 | 735 | 1,000 |
2021/07/02 | 727 | 735 | 727 | 735 | 400 |
2021/07/01 | 745 | 745 | 735 | 735 | 1,100 |
2021/06/30 | 740 | 744 | 740 | 743 | 700 |
2021/06/29 | 734 | 738 | 729 | 738 | 1,900 |
2021/06/28 | 735 | 736 | 723 | 723 | 4,500 |
2021/06/25 | 725 | 733 | 723 | 733 | 1,700 |
2021/06/24 | 728 | 729 | 719 | 719 | 2,900 |
2021/06/23 | 734 | 734 | 722 | 722 | 5,000 |
2021/06/22 | 734 | 735 | 720 | 722 | 2,900 |
2021/06/21 | 739 | 739 | 720 | 725 | 6,200 |
2021/06/18 | 732 | 738 | 725 | 738 | 4,100 |
2021/06/17 | 746 | 746 | 730 | 732 | 2,700 |
2021/06/16 | 745 | 745 | 730 | 744 | 1,700 |
2021/06/15 | 741 | 745 | 729 | 730 | 2,300 |
2021/06/14 | 745 | 749 | 730 | 740 | 5,100 |
2021/06/11 | 752 | 752 | 736 | 736 | 1,700 |
2021/06/10 | 753 | 753 | 740 | 740 | 4,500 |
2021/06/09 | 749 | 755 | 735 | 752 | 6,200 |
2021/06/08 | 738 | 741 | 727 | 735 | 3,000 |
2021/06/07 | 734 | 738 | 720 | 738 | 5,700 |
2021/06/04 | 725 | 729 | 714 | 727 | 2,900 |
2021/06/03 | 720 | 735 | 711 | 725 | 3,600 |
2021/06/02 | 713 | 719 | 709 | 719 | 4,700 |
2021/06/01 | 715 | 719 | 711 | 713 | 3,500 |
2021/05/31 | 718 | 718 | 711 | 715 | 2,200 |
2021/05/28 | 720 | 723 | 711 | 717 | 3,900 |
2021/05/27 | 719 | 721 | 714 | 718 | 2,300 |
2021/05/26 | 719 | 723 | 709 | 719 | 3,400 |
2021/05/25 | 712 | 717 | 710 | 717 | 2,600 |
2021/05/24 | 714 | 714 | 711 | 712 | 1,000 |
2021/05/21 | 715 | 726 | 712 | 712 | 1,500 |
2021/05/20 | 717 | 726 | 714 | 715 | 2,700 |
2021/05/19 | 722 | 722 | 717 | 717 | 1,600 |
2021/05/18 | 726 | 730 | 715 | 722 | 2,400 |
2021/05/17 | 725 | 726 | 712 | 726 | 2,100 |
2021/05/14 | 715 | 728 | 710 | 725 | 1,800 |
2021/05/13 | 712 | 730 | 710 | 711 | 1,900 |
2021/05/12 | 711 | 730 | 710 | 724 | 2,700 |
2021/05/11 | 720 | 720 | 712 | 718 | 2,500 |
2021/05/10 | 728 | 728 | 720 | 724 | 1,500 |
2021/05/07 | 740 | 740 | 728 | 728 | 1,300 |
2021/05/06 | 730 | 741 | 724 | 741 | 1,800 |
2021/04/30 | 728 | 738 | 726 | 726 | 1,500 |
2021/04/28 | 728 | 728 | 725 | 726 | 800 |
2021/04/27 | 759 | 759 | 740 | 740 | 1,900 |
2021/04/26 | 705 | 759 | 705 | 759 | 6,700 |
2021/04/23 | 704 | 710 | 702 | 705 | 2,000 |
2021/04/22 | 706 | 709 | 704 | 704 | 1,700 |
2021/04/21 | 705 | 719 | 703 | 705 | 3,100 |
2021/04/20 | 711 | 712 | 709 | 709 | 2,500 |
2021/04/19 | 723 | 732 | 711 | 711 | 4,100 |
2021/04/16 | 722 | 722 | 715 | 720 | 3,900 |
2021/04/15 | 723 | 736 | 721 | 723 | 3,600 |
2021/04/14 | 736 | 736 | 723 | 723 | 9,100 |
2021/04/13 | 740 | 740 | 736 | 736 | 2,600 |
2021/04/12 | 745 | 745 | 740 | 740 | 3,200 |
2021/04/09 | 748 | 752 | 745 | 745 | 1,800 |
2021/04/08 | 753 | 753 | 745 | 748 | 3,900 |
2021/04/07 | 766 | 766 | 753 | 753 | 1,400 |
2021/04/06 | 766 | 766 | 754 | 754 | 800 |
2021/04/05 | 747 | 765 | 747 | 763 | 1,800 |
2021/04/02 | 746 | 750 | 746 | 747 | 1,900 |
2021/04/01 | 749 | 760 | 745 | 745 | 2,200 |
2021/03/31 | 746 | 770 | 744 | 744 | 3,400 |
2021/03/30 | 750 | 751 | 746 | 746 | 2,900 |
2021/03/29 | 757 | 757 | 750 | 750 | 2,900 |
2021/03/26 | 769 | 770 | 757 | 757 | 2,600 |
2021/03/25 | 769 | 770 | 768 | 769 | 900 |
2021/03/24 | 777 | 777 | 758 | 758 | 2,800 |
2021/03/23 | 770 | 780 | 763 | 763 | 2,800 |
2021/03/22 | 761 | 770 | 761 | 770 | 2,100 |
2021/03/19 | 757 | 770 | 757 | 770 | 1,900 |
2021/03/18 | 761 | 770 | 757 | 769 | 2,500 |
2021/03/17 | 760 | 767 | 756 | 757 | 1,400 |
2021/03/16 | 742 | 768 | 741 | 767 | 1,900 |
2021/03/15 | 745 | 752 | 744 | 744 | 1,100 |
2021/03/12 | 770 | 770 | 743 | 743 | 700 |
2021/03/11 | 731 | 752 | 731 | 752 | 2,400 |
2021/03/10 | 728 | 733 | 723 | 726 | 2,900 |
2021/03/09 | 730 | 741 | 720 | 740 | 2,600 |
2021/03/08 | 753 | 755 | 733 | 733 | 6,300 |
2021/03/05 | 760 | 762 | 755 | 762 | 1,500 |
2021/03/04 | 757 | 765 | 752 | 757 | 1,800 |
2021/03/03 | 769 | 770 | 757 | 758 | 1,900 |
2021/03/02 | 765 | 765 | 754 | 754 | 2,900 |
2021/03/01 | 755 | 765 | 752 | 763 | 4,400 |
2021/02/26 | 765 | 769 | 759 | 759 | 5,900 |
2021/02/25 | 754 | 797 | 754 | 765 | 19,400 |
2021/02/24 | 810 | 832 | 806 | 829 | 17,100 |
2021/02/22 | 805 | 813 | 805 | 806 | 7,600 |
2021/02/19 | 802 | 805 | 801 | 805 | 4,200 |
2021/02/18 | 809 | 809 | 803 | 803 | 2,200 |
2021/02/17 | 799 | 813 | 799 | 811 | 3,000 |
2021/02/16 | 815 | 818 | 799 | 799 | 15,100 |
2021/02/15 | 829 | 829 | 810 | 817 | 9,800 |
2021/02/12 | 815 | 826 | 811 | 822 | 2,900 |
2021/02/10 | 810 | 818 | 810 | 817 | 3,000 |
2021/02/09 | 810 | 811 | 807 | 811 | 2,800 |
2021/02/08 | 807 | 812 | 806 | 811 | 3,800 |
2021/02/05 | 803 | 812 | 803 | 812 | 2,700 |
2021/02/04 | 807 | 810 | 800 | 800 | 8,700 |
2021/02/03 | 810 | 811 | 804 | 811 | 7,900 |
2021/02/02 | 811 | 811 | 808 | 808 | 1,100 |
2021/02/01 | 804 | 812 | 804 | 805 | 2,400 |
2021/01/29 | 810 | 810 | 808 | 808 | 1,300 |
2021/01/28 | 805 | 812 | 802 | 812 | 2,400 |
2021/01/27 | 801 | 807 | 801 | 805 | 1,300 |
2021/01/26 | 805 | 807 | 802 | 802 | 3,100 |
2021/01/25 | 807 | 808 | 802 | 805 | 1,400 |
2021/01/22 | 809 | 809 | 803 | 808 | 2,700 |
2021/01/21 | 808 | 810 | 807 | 810 | 1,800 |
2021/01/20 | 805 | 807 | 802 | 807 | 1,000 |
2021/01/19 | 802 | 807 | 802 | 807 | 1,500 |
2021/01/18 | 800 | 803 | 800 | 802 | 1,400 |
2021/01/15 | 805 | 806 | 800 | 804 | 4,500 |
2021/01/14 | 810 | 814 | 810 | 810 | 2,400 |
2021/01/13 | 810 | 810 | 802 | 808 | 2,100 |
2021/01/12 | 801 | 808 | 800 | 808 | 2,000 |
2021/01/08 | 801 | 807 | 800 | 807 | 3,200 |
2021/01/07 | 806 | 806 | 801 | 803 | 2,700 |
2021/01/06 | 818 | 827 | 804 | 810 | 2,400 |
2021/01/05 | 796 | 818 | 795 | 818 | 1,700 |
2021/01/04 | 827 | 827 | 800 | 800 | 2,400 |