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
2023/12/29 1,240 1,273 1,240 1,273 7,100
2023/12/28 1,212 1,229 1,212 1,229 5,000
2023/12/27 1,215 1,227 1,210 1,213 6,400
2023/12/26 1,215 1,226 1,211 1,217 4,500
2023/12/25 1,240 1,240 1,215 1,215 8,700
2023/12/22 1,233 1,247 1,217 1,218 4,100
2023/12/21 1,210 1,230 1,201 1,223 3,000
2023/12/20 1,236 1,240 1,212 1,212 5,200
2023/12/19 1,240 1,249 1,231 1,249 2,800
2023/12/18 1,257 1,260 1,246 1,260 3,700
2023/12/15 1,252 1,281 1,252 1,265 2,800
2023/12/14 1,260 1,271 1,259 1,260 4,100
2023/12/13 1,277 1,290 1,277 1,290 4,800
2023/12/12 1,281 1,284 1,262 1,276 3,100
2023/12/11 1,297 1,297 1,249 1,269 4,200
2023/12/08 1,300 1,300 1,264 1,280 3,200
2023/12/07 1,290 1,300 1,280 1,300 2,400
2023/12/06 1,266 1,300 1,244 1,270 5,000
2023/12/05 1,255 1,260 1,229 1,260 3,300
2023/12/04 1,248 1,255 1,247 1,255 2,000
2023/12/01 1,238 1,247 1,235 1,247 2,500
2023/11/30 1,229 1,235 1,197 1,235 6,000
2023/11/29 1,201 1,229 1,198 1,229 3,200
2023/11/28 1,239 1,239 1,199 1,200 4,600
2023/11/27 1,228 1,239 1,228 1,239 2,600
2023/11/24 1,208 1,243 1,208 1,228 3,700
2023/11/22 1,200 1,205 1,199 1,205 2,300
2023/11/21 1,200 1,203 1,199 1,200 3,200
2023/11/20 1,184 1,199 1,183 1,197 3,400
2023/11/17 1,187 1,195 1,181 1,182 5,300
2023/11/16 1,181 1,187 1,177 1,187 2,000
2023/11/15 1,182 1,188 1,181 1,181 2,400
2023/11/14 1,167 1,186 1,167 1,174 3,700
2023/11/13 1,167 1,180 1,166 1,166 2,200
2023/11/10 1,180 1,181 1,162 1,166 1,800
2023/11/09 1,170 1,177 1,157 1,177 1,200
2023/11/08 1,179 1,180 1,170 1,170 3,100
2023/11/07 1,169 1,170 1,168 1,170 2,400
2023/11/06 1,162 1,162 1,150 1,155 3,400
2023/11/02 1,135 1,158 1,130 1,150 2,700
2023/11/01 1,115 1,149 1,115 1,130 2,900
2023/10/31 1,107 1,115 1,107 1,115 300
2023/10/30 1,119 1,119 1,101 1,102 2,400
2023/10/27 1,109 1,118 1,105 1,117 1,800
2023/10/26 1,105 1,108 1,093 1,108 1,200
2023/10/25 1,112 1,112 1,105 1,105 900
2023/10/24 1,092 1,092 1,090 1,090 1,300
2023/10/23 1,103 1,105 1,090 1,090 2,600
2023/10/20 1,095 1,100 1,089 1,095 2,200
2023/10/19 1,093 1,099 1,090 1,090 1,300
2023/10/18 1,091 1,094 1,091 1,093 1,900
2023/10/17 1,100 1,100 1,089 1,090 1,700
2023/10/16 1,099 1,099 1,090 1,090 2,800
2023/10/13 1,118 1,118 1,100 1,100 1,700
2023/10/12 1,105 1,119 1,101 1,119 3,200
2023/10/11 1,100 1,118 1,098 1,109 2,700
2023/10/10 1,086 1,090 1,084 1,090 700
2023/10/06 1,081 1,085 1,081 1,081 900
2023/10/05 1,076 1,078 1,074 1,075 800
2023/10/04 1,102 1,102 1,076 1,076 3,300
2023/10/03 1,118 1,118 1,102 1,114 2,700
2023/10/02 1,100 1,118 1,100 1,118 4,400
2023/09/29 1,100 1,111 1,081 1,081 3,400
2023/09/28 1,083 1,100 1,082 1,100 2,500
2023/09/27 1,081 1,081 1,071 1,080 3,200
2023/09/26 1,075 1,096 1,075 1,080 1,500
2023/09/25 1,073 1,082 1,073 1,074 1,500
2023/09/22 1,082 1,082 1,070 1,074 1,700
2023/09/21 1,086 1,089 1,082 1,082 2,000
2023/09/20 1,098 1,098 1,080 1,080 1,300
2023/09/19 1,098 1,098 1,080 1,090 2,400
2023/09/15 1,093 1,098 1,077 1,085 2,100
2023/09/14 1,071 1,090 1,071 1,090 3,600
2023/09/13 1,067 1,070 1,060 1,070 1,400
2023/09/12 1,064 1,064 1,064 1,064 100
2023/09/11 1,068 1,073 1,060 1,060 3,100
2023/09/08 1,070 1,096 1,063 1,067 3,700
2023/09/07 1,068 1,077 1,059 1,059 1,900
2023/09/06 1,082 1,094 1,071 1,080 4,800
2023/09/05 1,080 1,080 1,067 1,080 3,300
2023/09/04 1,050 1,070 1,025 1,067 4,700
2023/09/01 1,045 1,069 1,035 1,050 3,200
2023/08/31 1,046 1,070 1,003 1,030 6,400
2023/08/30 1,010 1,048 1,010 1,047 5,900
2023/08/29 1,003 1,010 1,003 1,005 4,100
2023/08/28 1,002 1,002 1,000 1,001 1,700
2023/08/25 999 1,002 999 1,000 800
2023/08/24 1,000 1,000 1,000 1,000 400
2023/08/23 1,000 1,001 999 1,000 1,500
2023/08/22 999 1,000 996 997 1,700
2023/08/21 999 999 998 998 200
2023/08/18 997 999 995 995 1,600
2023/08/17 1,002 1,002 997 997 2,300
2023/08/16 997 1,000 997 999 2,700
2023/08/15 999 1,001 998 1,000 3,200
2023/08/14 1,000 1,001 999 1,000 2,300
2023/08/10 1,000 1,000 991 998 1,400
2023/08/09 999 999 995 995 1,200
2023/08/08 1,000 1,000 989 997 2,500
2023/08/07 1,000 1,000 995 1,000 2,000
2023/08/04 999 1,000 995 995 1,500
2023/08/03 992 998 992 998 600
2023/08/02 999 999 991 991 1,200
2023/08/01 998 999 996 996 2,900
2023/07/31 994 998 991 997 2,200
2023/07/28 976 999 976 989 2,600
2023/07/27 998 998 986 991 2,300
2023/07/26 992 998 990 993 2,100
2023/07/25 999 999 996 998 2,100
2023/07/24 998 998 991 998 3,500
2023/07/21 989 995 988 995 4,300
2023/07/20 981 986 981 985 800
2023/07/19 983 987 979 979 2,000
2023/07/18 977 979 977 978 500
2023/07/14 978 986 977 977 1,100
2023/07/13 978 988 978 980 1,200
2023/07/12 977 977 976 976 1,300
2023/07/11 979 983 974 978 1,700
2023/07/10 973 980 971 979 2,100
2023/07/07 970 975 970 970 2,200
2023/07/06 972 973 972 973 1,800
2023/07/05 972 972 970 970 1,400
2023/07/04 971 972 971 972 1,200
2023/07/03 965 971 965 971 3,300
2023/06/30 964 964 964 964 200
2023/06/29 963 964 963 964 400
2023/06/28 963 964 959 959 1,400
2023/06/27 960 963 960 961 1,900
2023/06/26 960 960 960 960 200
2023/06/23 965 965 958 958 800
2023/06/22 956 965 956 960 1,100
2023/06/21 965 965 960 965 1,700
2023/06/20 955 965 955 964 700
2023/06/19 962 963 962 963 400
2023/06/16 963 964 953 964 900
2023/06/15 951 963 951 963 1,500
2023/06/14 958 963 951 960 2,000
2023/06/13 957 957 952 952 1,300
2023/06/12 960 965 957 960 1,300
2023/06/09 964 964 950 964 800
2023/06/08 959 959 952 952 600
2023/06/07 964 964 950 950 1,600
2023/06/06 965 965 959 959 800
2023/06/05 960 965 959 965 900
2023/06/02 970 970 955 960 700
2023/06/01 968 972 968 970 1,300
2023/05/31 951 951 950 950 1,800
2023/05/30 961 961 951 953 1,900
2023/05/29 972 972 960 960 1,200
2023/05/26 970 971 960 960 1,900
2023/05/25 960 970 960 970 200
2023/05/24 960 963 960 960 1,700
2023/05/23 972 972 969 970 1,200
2023/05/22 969 972 960 972 2,800
2023/05/19 958 969 958 969 1,500
2023/05/18 970 970 957 958 1,500
2023/05/17 966 966 956 960 2,300
2023/05/16 963 969 963 969 700
2023/05/15 968 968 961 968 900
2023/05/12 960 970 960 968 1,600
2023/05/11 954 960 954 960 300
2023/05/10 961 969 953 953 2,400
2023/05/09 970 970 961 970 1,500
2023/05/08 945 971 940 970 5,100
2023/05/02 950 952 950 952 3,800
2023/05/01 945 952 945 950 4,100
2023/04/28 943 945 941 945 1,400
2023/04/27 940 943 940 943 1,100
2023/04/26 945 945 940 944 1,300
2023/04/25 948 949 945 945 2,600
2023/04/24 947 948 936 945 1,400
2023/04/20 933 949 933 937 3,800
2023/04/19 939 939 932 934 2,100
2023/04/18 937 943 935 937 3,200
2023/04/17 917 937 917 936 3,500
2023/04/14 915 921 915 921 2,700
2023/04/13 905 915 905 915 2,500
2023/04/12 907 908 907 907 900
2023/04/11 908 910 903 903 1,600
2023/04/10 909 909 904 908 1,400
2023/04/07 903 903 901 903 400
2023/04/06 907 907 903 903 900
2023/04/05 903 907 903 907 700
2023/04/04 908 908 906 907 3,200
2023/04/03 901 906 901 906 2,900
2023/03/31 900 900 900 900 800
2023/03/30 898 901 898 901 300
2023/03/29 901 901 895 897 1,800
2023/03/28 898 900 896 900 1,200
2023/03/27 901 902 895 898 2,000
2023/03/24 899 901 896 901 1,400
2023/03/23 900 900 897 897 600
2023/03/22 896 900 896 900 400
2023/03/20 895 902 893 902 2,100
2023/03/17 895 903 895 899 2,800
2023/03/16 896 913 890 892 5,700
2023/03/15 900 904 899 899 900
2023/03/14 901 901 896 897 3,800
2023/03/13 907 920 900 900 5,200
2023/03/10 914 917 906 906 3,900
2023/03/09 910 914 905 905 1,100
2023/03/08 906 918 903 915 3,400
2023/03/07 903 903 899 903 1,100
2023/03/06 902 902 900 900 2,700
2023/03/03 903 903 900 901 2,400
2023/03/02 903 904 902 902 2,200
2023/03/01 903 904 903 903 1,200
2023/02/28 897 902 896 902 3,000
2023/02/27 901 902 895 901 4,700
2023/02/24 902 903 895 901 11,700
2023/02/22 903 905 901 902 6,100
2023/02/21 910 913 907 907 2,600
2023/02/20 908 911 903 911 2,400
2023/02/17 902 908 902 908 3,500
2023/02/16 902 909 902 902 4,800
2023/02/15 913 913 901 902 10,900
2023/02/14 913 919 912 918 1,500
2023/02/13 911 912 910 912 1,400
2023/02/10 912 917 911 911 2,700
2023/02/09 911 914 911 914 500
2023/02/08 916 920 911 912 4,600
2023/02/07 917 918 912 918 1,400
2023/02/06 915 917 902 917 3,500
2023/02/03 906 910 904 904 4,100
2023/02/02 905 909 905 906 3,000
2023/02/01 917 918 904 907 6,000
2023/01/31 914 926 904 917 13,100
2023/01/30 900 915 890 910 44,000
2023/01/27 995 1,000 968 995 48,600
2023/01/26 995 995 992 995 21,800
2023/01/25 998 998 995 996 13,300
2023/01/24 996 998 993 998 15,500
2023/01/23 1,000 1,002 994 999 55,700
2023/01/20 1,000 1,000 996 1,000 7,700
2023/01/19 1,000 1,004 996 1,000 9,700
2023/01/18 1,012 1,014 999 1,000 10,000
2023/01/17 1,025 1,025 1,010 1,010 7,100
2023/01/16 1,029 1,029 1,020 1,024 3,800
2023/01/13 1,025 1,030 1,020 1,030 4,000
2023/01/12 1,032 1,032 1,020 1,020 6,000
2023/01/11 1,034 1,035 1,029 1,031 6,200
2023/01/10 1,033 1,036 1,030 1,035 7,300
2023/01/06 1,031 1,039 1,031 1,033 3,900
2023/01/05 1,030 1,044 1,020 1,020 6,100
2023/01/04 1,006 1,030 1,006 1,030 7,600

このページの先頭へ