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
2022/12/30 1,005 1,014 995 1,006 9,100
2022/12/29 995 1,000 994 1,000 8,300
2022/12/28 993 994 991 991 2,400
2022/12/27 985 991 985 986 2,400
2022/12/26 990 990 985 985 1,500
2022/12/23 983 991 982 982 3,200
2022/12/22 982 982 978 978 1,800
2022/12/21 990 990 982 982 1,700
2022/12/20 988 990 980 990 4,300
2022/12/19 993 993 987 988 1,600
2022/12/16 992 993 991 993 1,900
2022/12/15 992 992 978 982 2,400
2022/12/14 992 992 989 991 2,400
2022/12/13 992 992 990 991 700
2022/12/12 987 992 986 987 1,500
2022/12/09 989 992 989 989 2,300
2022/12/08 992 993 989 992 1,400
2022/12/07 988 991 988 991 600
2022/12/06 990 990 985 988 1,000
2022/12/05 985 990 985 989 1,400
2022/12/02 989 989 985 985 3,800
2022/12/01 970 989 968 985 4,200
2022/11/30 968 968 965 967 2,300
2022/11/29 960 968 958 960 2,600
2022/11/28 951 955 950 955 2,400
2022/11/25 950 951 950 950 2,100
2022/11/24 945 949 942 945 3,300
2022/11/22 941 941 930 938 1,200
2022/11/21 944 944 923 941 3,700
2022/11/18 935 942 935 942 800
2022/11/17 941 941 931 931 900
2022/11/16 926 942 922 942 3,600
2022/11/15 929 929 922 922 900
2022/11/14 925 929 925 926 900
2022/11/11 928 930 927 927 900
2022/11/10 930 940 930 930 900
2022/11/09 925 930 920 930 3,400
2022/11/08 930 933 924 925 800
2022/11/07 928 928 926 926 300
2022/11/04 927 927 925 925 800
2022/11/02 928 930 928 928 1,600
2022/11/01 924 925 915 917 4,100
2022/10/31 945 945 921 924 2,100
2022/10/28 930 931 921 931 1,300
2022/10/27 925 925 920 920 1,400
2022/10/26 925 927 925 925 1,500
2022/10/25 927 930 925 925 2,300
2022/10/24 929 930 927 927 3,200
2022/10/21 916 920 916 919 1,100
2022/10/20 914 925 914 918 1,200
2022/10/19 907 919 907 912 1,500
2022/10/18 900 907 900 907 3,900
2022/10/17 894 899 894 899 1,200
2022/10/14 898 900 894 894 2,700
2022/10/13 895 898 895 895 1,900
2022/10/12 891 899 891 895 2,100
2022/10/11 896 897 891 891 5,100
2022/10/07 884 893 881 893 2,500
2022/10/06 880 884 871 884 2,100
2022/10/05 880 880 870 880 1,800
2022/10/04 870 870 867 870 1,500
2022/10/03 861 870 860 867 2,700
2022/09/30 862 862 858 860 1,300
2022/09/29 860 870 860 870 1,500
2022/09/28 866 866 858 858 1,900
2022/09/27 868 868 865 865 1,100
2022/09/26 858 868 858 868 900
2022/09/22 868 868 858 858 1,600
2022/09/21 858 869 858 859 1,600
2022/09/20 858 860 858 858 1,400
2022/09/16 870 870 858 858 2,100
2022/09/15 876 876 858 858 1,500
2022/09/14 866 875 866 870 8,800
2022/09/13 870 870 862 866 1,200
2022/09/12 875 875 872 874 1,600
2022/09/08 860 860 853 853 1,700
2022/09/07 860 860 851 851 2,000
2022/09/06 869 869 855 860 2,500
2022/09/05 873 873 869 869 1,700
2022/09/02 865 865 858 858 4,200
2022/09/01 855 860 855 860 1,800
2022/08/31 860 860 854 854 1,000
2022/08/30 863 863 851 854 800
2022/08/29 860 860 858 860 2,000
2022/08/26 860 860 860 860 3,100
2022/08/25 870 870 860 860 1,400
2022/08/24 860 860 853 853 1,000
2022/08/23 858 860 857 857 1,400
2022/08/22 855 859 855 857 900
2022/08/19 855 858 852 855 900
2022/08/18 851 860 851 860 900
2022/08/17 851 851 848 848 1,000
2022/08/16 850 850 849 849 400
2022/08/15 853 860 848 850 1,400
2022/08/12 847 855 843 854 1,800
2022/08/10 855 855 850 850 500
2022/08/09 861 861 853 855 600
2022/08/08 874 874 851 863 1,000
2022/08/05 848 860 848 860 1,000
2022/08/04 850 865 850 865 600
2022/08/03 840 850 840 850 1,100
2022/08/02 875 875 829 850 17,100
2022/08/01 875 875 875 875 2,100
2022/07/29 875 875 874 875 1,500
2022/07/28 875 875 869 869 1,300
2022/07/27 869 870 869 869 2,000
2022/07/26 870 870 868 869 2,500
2022/07/25 865 868 865 868 1,600
2022/07/22 866 866 865 865 800
2022/07/21 866 866 858 860 400
2022/07/20 864 868 856 856 1,600
2022/07/19 865 865 856 864 700
2022/07/15 856 858 854 854 500
2022/07/14 853 855 853 854 500
2022/07/13 847 854 847 853 700
2022/07/12 840 849 840 847 1,200
2022/07/11 855 865 840 840 1,900
2022/07/08 836 845 836 845 500
2022/07/07 859 859 840 840 500
2022/07/06 845 845 845 845 500
2022/07/05 840 858 836 849 700
2022/07/04 860 860 822 837 2,800
2022/07/01 837 838 835 835 1,700
2022/06/30 835 837 822 837 800
2022/06/29 837 837 837 837 100
2022/06/28 830 836 823 836 1,900
2022/06/27 829 831 820 831 1,800
2022/06/24 820 829 820 829 400
2022/06/23 829 829 820 820 2,100
2022/06/22 828 828 821 821 400
2022/06/21 810 828 810 828 1,500
2022/06/20 828 828 815 815 1,300
2022/06/17 825 827 825 827 200
2022/06/16 820 820 817 820 900
2022/06/15 820 820 819 820 700
2022/06/14 820 820 820 820 500
2022/06/13 817 820 817 820 600
2022/06/10 821 830 817 817 2,000
2022/06/09 833 833 820 821 1,200
2022/06/08 825 825 823 823 1,000
2022/06/07 825 833 825 825 800
2022/06/06 829 833 824 824 600
2022/06/03 830 830 816 827 1,100
2022/06/02 835 835 830 830 400
2022/06/01 840 840 835 835 1,500
2022/05/31 835 835 831 835 1,100
2022/05/30 833 833 820 832 1,000
2022/05/27 823 824 818 818 1,100
2022/05/26 823 826 816 818 1,700
2022/05/25 820 820 814 814 900
2022/05/24 815 815 815 815 600
2022/05/23 810 814 810 810 1,400
2022/05/20 801 805 801 805 800
2022/05/19 792 800 792 800 400
2022/05/18 800 800 793 793 1,200
2022/05/17 792 799 792 798 700
2022/05/16 795 795 795 795 1,700
2022/05/13 795 799 795 795 1,400
2022/05/12 792 792 792 792 400
2022/05/11 790 790 789 789 300
2022/05/10 778 780 770 780 1,100
2022/05/09 791 792 779 790 1,800
2022/05/06 790 791 789 790 1,300
2022/05/02 790 790 789 790 1,600
2022/04/28 780 780 777 777 800
2022/04/27 780 780 780 780 100
2022/04/26 790 790 778 790 1,800
2022/04/25 783 790 783 790 600
2022/04/22 790 790 790 790 100
2022/04/21 773 780 766 780 1,300
2022/04/20 788 791 780 780 800
2022/04/19 788 788 788 788 300
2022/04/18 767 792 767 768 1,800
2022/04/15 786 786 766 781 500
2022/04/14 786 790 759 789 1,800
2022/04/13 788 788 752 756 2,300
2022/04/12 790 790 773 773 600
2022/04/11 791 791 789 791 700
2022/04/08 792 794 777 777 1,100
2022/04/07 787 790 785 790 1,900
2022/04/06 795 795 787 787 3,700
2022/04/05 750 791 750 780 6,200
2022/04/04 715 788 715 750 2,900
2022/04/01 720 721 715 715 2,600
2022/03/31 750 750 715 715 3,600
2022/03/30 715 750 715 750 5,000
2022/03/29 708 710 702 708 1,500
2022/03/28 701 705 700 700 5,300
2022/03/25 692 695 691 695 7,400
2022/03/24 692 696 691 692 6,100
2022/03/23 700 700 692 692 17,800
2022/03/22 704 705 698 705 15,800
2022/03/18 713 714 708 714 5,100
2022/03/17 720 724 714 714 3,800
2022/03/16 718 720 713 720 4,300
2022/03/15 721 721 719 721 3,200
2022/03/14 733 739 720 721 2,800
2022/03/11 722 725 719 725 1,300
2022/03/10 754 754 719 741 8,600
2022/03/09 765 765 754 754 1,200
2022/03/08 777 780 765 765 2,600
2022/03/07 782 797 777 777 1,800
2022/03/04 791 797 782 782 1,400
2022/03/03 790 791 789 791 1,000
2022/03/02 791 791 791 791 700
2022/03/01 785 786 785 785 1,200
2022/02/28 792 795 780 780 4,200
2022/02/25 781 835 777 803 14,300
2022/02/24 826 875 823 856 15,200
2022/02/22 835 835 830 835 13,900
2022/02/21 855 859 847 851 10,000
2022/02/18 870 874 854 860 11,100
2022/02/17 891 898 883 897 15,700
2022/02/16 915 920 913 918 4,800
2022/02/15 920 920 916 916 3,700
2022/02/14 919 921 918 920 7,900
2022/02/10 920 922 919 920 93,400
2022/02/09 920 922 920 920 5,600
2022/02/08 920 921 919 919 6,900
2022/02/07 920 921 919 920 3,100
2022/02/04 920 922 919 921 12,500
2022/02/03 920 921 919 919 7,500
2022/02/02 919 920 919 920 39,000
2022/02/01 918 920 918 919 9,600
2022/01/31 919 920 917 919 12,600
2022/01/28 919 920 917 920 6,500
2022/01/27 918 921 917 917 6,200
2022/01/26 918 922 918 921 7,500
2022/01/25 916 918 915 918 4,200
2022/01/24 919 919 916 916 1,600
2022/01/21 917 920 916 920 2,200
2022/01/20 916 919 915 919 8,000
2022/01/19 917 921 917 920 4,300
2022/01/18 917 921 917 917 2,200
2022/01/17 916 921 915 921 5,600
2022/01/14 916 920 915 916 8,200
2022/01/13 920 923 915 922 7,100
2022/01/12 909 917 908 917 7,100
2022/01/11 913 917 910 911 9,200
2022/01/07 924 924 910 917 19,600
2022/01/06 921 924 918 924 23,800
2022/01/05 922 925 918 923 8,200
2022/01/04 918 924 915 920 10,500

このページの先頭へ