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 |
|---|---|---|---|---|---|
| 2024/05/29 | 1,272 | 1,275 | 1,231 | 1,232 | 11,000 |
| 2024/05/28 | 1,304 | 1,321 | 1,274 | 1,280 | 9,400 |
| 2024/05/27 | 1,288 | 1,320 | 1,288 | 1,320 | 35,800 |
| 2024/05/24 | 1,285 | 1,299 | 1,285 | 1,288 | 6,600 |
| 2024/05/23 | 1,300 | 1,300 | 1,284 | 1,289 | 3,100 |
| 2024/05/22 | 1,300 | 1,305 | 1,287 | 1,289 | 6,400 |
| 2024/05/21 | 1,285 | 1,303 | 1,283 | 1,303 | 25,500 |
| 2024/05/20 | 1,272 | 1,283 | 1,268 | 1,279 | 12,900 |
| 2024/05/17 | 1,250 | 1,270 | 1,243 | 1,268 | 20,000 |
| 2024/05/16 | 1,253 | 1,256 | 1,234 | 1,245 | 6,000 |
| 2024/05/15 | 1,263 | 1,270 | 1,245 | 1,256 | 16,900 |
| 2024/05/14 | 1,250 | 1,264 | 1,244 | 1,255 | 15,700 |
| 2024/05/13 | 1,255 | 1,256 | 1,245 | 1,246 | 9,100 |
| 2024/05/10 | 1,249 | 1,255 | 1,243 | 1,250 | 14,600 |
| 2024/05/09 | 1,253 | 1,260 | 1,232 | 1,234 | 4,200 |
| 2024/05/08 | 1,252 | 1,264 | 1,246 | 1,263 | 22,000 |
| 2024/05/07 | 1,240 | 1,256 | 1,229 | 1,244 | 33,400 |
| 2024/05/02 | 1,230 | 1,248 | 1,230 | 1,241 | 32,500 |
| 2024/05/01 | 1,201 | 1,228 | 1,195 | 1,221 | 67,700 |
| 2024/04/30 | 1,235 | 1,243 | 1,205 | 1,219 | 26,900 |
| 2024/04/26 | 1,233 | 1,256 | 1,231 | 1,245 | 21,600 |
| 2024/04/25 | 1,266 | 1,270 | 1,245 | 1,245 | 8,700 |
| 2024/04/24 | 1,253 | 1,269 | 1,236 | 1,250 | 7,300 |
| 2024/04/23 | 1,214 | 1,253 | 1,213 | 1,243 | 13,200 |
| 2024/04/22 | 1,208 | 1,212 | 1,195 | 1,205 | 5,100 |
| 2024/04/19 | 1,205 | 1,218 | 1,187 | 1,205 | 4,700 |
| 2024/04/18 | 1,170 | 1,218 | 1,170 | 1,218 | 10,100 |
| 2024/04/17 | 1,170 | 1,185 | 1,150 | 1,170 | 4,800 |
| 2024/04/16 | 1,185 | 1,185 | 1,166 | 1,182 | 9,000 |
| 2024/04/15 | 1,189 | 1,197 | 1,181 | 1,181 | 8,000 |
| 2024/04/12 | 1,201 | 1,215 | 1,183 | 1,208 | 15,400 |
| 2024/04/11 | 1,226 | 1,226 | 1,191 | 1,191 | 8,800 |
| 2024/04/10 | 1,267 | 1,268 | 1,229 | 1,229 | 8,700 |
| 2024/04/09 | 1,273 | 1,273 | 1,251 | 1,257 | 7,400 |
| 2024/04/08 | 1,329 | 1,329 | 1,270 | 1,273 | 9,000 |
| 2024/04/05 | 1,295 | 1,349 | 1,284 | 1,336 | 21,200 |
| 2024/04/04 | 1,310 | 1,310 | 1,276 | 1,286 | 9,900 |
| 2024/04/03 | 1,300 | 1,300 | 1,265 | 1,286 | 12,800 |
| 2024/04/02 | 1,345 | 1,345 | 1,308 | 1,322 | 9,700 |
| 2024/04/01 | 1,369 | 1,380 | 1,345 | 1,345 | 15,000 |
| 2024/03/29 | 1,350 | 1,365 | 1,342 | 1,359 | 26,300 |
| 2024/03/28 | 1,332 | 1,358 | 1,332 | 1,355 | 25,600 |
| 2024/03/27 | 1,320 | 1,348 | 1,319 | 1,330 | 34,300 |
| 2024/03/26 | 1,320 | 1,341 | 1,314 | 1,330 | 40,800 |
| 2024/03/25 | 1,324 | 1,347 | 1,321 | 1,334 | 75,400 |
| 2024/03/22 | 1,360 | 1,360 | 1,324 | 1,348 | 207,200 |
| 2024/03/21 | 1,174 | 1,190 | 1,174 | 1,180 | 1,800 |
| 2024/03/19 | 1,214 | 1,215 | 1,173 | 1,178 | 3,100 |
| 2024/03/18 | 1,200 | 1,209 | 1,200 | 1,201 | 3,200 |
| 2024/03/15 | 1,220 | 1,220 | 1,206 | 1,206 | 800 |
| 2024/03/14 | 1,211 | 1,221 | 1,205 | 1,205 | 900 |
| 2024/03/13 | 1,278 | 1,278 | 1,222 | 1,222 | 4,400 |
| 2024/03/12 | 1,193 | 1,242 | 1,193 | 1,242 | 3,000 |
| 2024/03/11 | 1,208 | 1,209 | 1,198 | 1,209 | 3,700 |
| 2024/03/08 | 1,211 | 1,211 | 1,206 | 1,208 | 1,100 |
| 2024/03/07 | 1,225 | 1,227 | 1,215 | 1,215 | 1,900 |
| 2024/03/06 | 1,185 | 1,255 | 1,177 | 1,255 | 4,400 |
| 2024/03/05 | 1,223 | 1,245 | 1,203 | 1,245 | 2,100 |
| 2024/03/04 | 1,259 | 1,259 | 1,229 | 1,231 | 2,300 |
| 2024/03/01 | 1,220 | 1,260 | 1,220 | 1,259 | 4,000 |
| 2024/02/29 | 1,190 | 1,245 | 1,168 | 1,219 | 5,800 |
| 2024/02/28 | 1,178 | 1,190 | 1,167 | 1,186 | 2,000 |
| 2024/02/27 | 1,185 | 1,185 | 1,168 | 1,178 | 2,400 |
| 2024/02/26 | 1,133 | 1,168 | 1,133 | 1,168 | 3,800 |
| 2024/02/22 | 1,076 | 1,139 | 1,070 | 1,115 | 8,300 |
| 2024/02/21 | 1,100 | 1,100 | 1,086 | 1,098 | 12,400 |
| 2024/02/20 | 1,120 | 1,125 | 1,102 | 1,110 | 14,000 |
| 2024/02/19 | 1,160 | 1,162 | 1,138 | 1,138 | 9,400 |
| 2024/02/16 | 1,180 | 1,185 | 1,160 | 1,166 | 12,200 |
| 2024/02/15 | 1,201 | 1,210 | 1,189 | 1,199 | 7,500 |
| 2024/02/14 | 1,233 | 1,235 | 1,202 | 1,202 | 10,100 |
| 2024/02/13 | 1,252 | 1,252 | 1,233 | 1,246 | 12,100 |
| 2024/02/09 | 1,255 | 1,256 | 1,252 | 1,252 | 7,700 |
| 2024/02/08 | 1,266 | 1,266 | 1,257 | 1,266 | 6,100 |
| 2024/02/07 | 1,271 | 1,290 | 1,266 | 1,266 | 8,000 |
| 2024/02/06 | 1,272 | 1,283 | 1,271 | 1,271 | 4,300 |
| 2024/02/05 | 1,270 | 1,272 | 1,266 | 1,271 | 4,500 |
| 2024/02/02 | 1,275 | 1,283 | 1,261 | 1,273 | 8,400 |
| 2024/02/01 | 1,280 | 1,280 | 1,255 | 1,275 | 10,400 |
| 2024/01/31 | 1,325 | 1,325 | 1,290 | 1,292 | 16,000 |
| 2024/01/30 | 1,290 | 1,350 | 1,290 | 1,330 | 43,300 |
| 2024/01/29 | 1,510 | 1,550 | 1,500 | 1,550 | 35,300 |
| 2024/01/26 | 1,476 | 1,500 | 1,476 | 1,500 | 19,600 |
| 2024/01/25 | 1,473 | 1,476 | 1,469 | 1,476 | 11,400 |
| 2024/01/24 | 1,470 | 1,476 | 1,470 | 1,474 | 8,900 |
| 2024/01/23 | 1,475 | 1,475 | 1,465 | 1,474 | 7,500 |
| 2024/01/22 | 1,451 | 1,469 | 1,451 | 1,469 | 8,900 |
| 2024/01/19 | 1,451 | 1,488 | 1,449 | 1,449 | 11,900 |
| 2024/01/18 | 1,415 | 1,489 | 1,410 | 1,449 | 21,100 |
| 2024/01/17 | 1,369 | 1,415 | 1,366 | 1,415 | 11,900 |
| 2024/01/16 | 1,341 | 1,372 | 1,340 | 1,370 | 9,800 |
| 2024/01/15 | 1,318 | 1,340 | 1,318 | 1,334 | 9,400 |
| 2024/01/12 | 1,310 | 1,313 | 1,305 | 1,311 | 8,300 |
| 2024/01/11 | 1,305 | 1,308 | 1,302 | 1,304 | 6,500 |
| 2024/01/10 | 1,304 | 1,304 | 1,298 | 1,300 | 7,700 |
| 2024/01/09 | 1,298 | 1,304 | 1,294 | 1,304 | 10,000 |
| 2024/01/05 | 1,275 | 1,290 | 1,273 | 1,290 | 9,800 |
| 2024/01/04 | 1,270 | 1,280 | 1,260 | 1,273 | 8,900 |