ＺＥＴＡ(6031)の株価時系列情報
ＺＥＴＡ(6031)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 389 | 392 | 369 | 374 | 288,600 |
| 2025/06/12 | 383 | 390 | 383 | 387 | 81,400 |
| 2025/06/11 | 386 | 389 | 383 | 384 | 81,400 |
| 2025/06/10 | 387 | 390 | 382 | 382 | 158,000 |
| 2025/06/09 | 389 | 395 | 380 | 385 | 225,500 |
| 2025/06/06 | 384 | 388 | 368 | 381 | 448,400 |
| 2025/06/05 | 354 | 381 | 353 | 379 | 440,700 |
| 2025/06/04 | 358 | 360 | 350 | 354 | 147,500 |
| 2025/06/03 | 353 | 360 | 350 | 357 | 123,600 |
| 2025/06/02 | 351 | 356 | 350 | 350 | 129,700 |
| 2025/05/30 | 346 | 353 | 345 | 349 | 150,400 |
| 2025/05/29 | 346 | 351 | 346 | 347 | 158,000 |
| 2025/05/28 | 351 | 354 | 348 | 350 | 181,300 |
| 2025/05/27 | 355 | 365 | 349 | 351 | 681,800 |
| 2025/05/26 | 309 | 353 | 309 | 342 | 1,184,800 |
| 2025/05/23 | 304 | 309 | 300 | 307 | 53,000 |
| 2025/05/22 | 302 | 306 | 296 | 303 | 63,500 |
| 2025/05/21 | 309 | 310 | 295 | 302 | 369,900 |
| 2025/05/20 | 311 | 312 | 307 | 308 | 33,900 |
| 2025/05/19 | 314 | 314 | 305 | 312 | 94,300 |
| 2025/05/16 | 314 | 318 | 303 | 309 | 158,800 |
| 2025/05/15 | 321 | 334 | 306 | 314 | 748,900 |
| 2025/05/14 | 325 | 331 | 322 | 326 | 100,700 |
| 2025/05/13 | 338 | 341 | 325 | 325 | 340,700 |
| 2025/05/12 | 342 | 353 | 339 | 352 | 186,800 |
| 2025/05/09 | 332 | 343 | 331 | 342 | 74,200 |
| 2025/05/08 | 328 | 330 | 327 | 329 | 34,200 |
| 2025/05/07 | 326 | 333 | 324 | 327 | 133,700 |
| 2025/05/02 | 332 | 332 | 323 | 324 | 117,800 |
| 2025/05/01 | 336 | 337 | 328 | 332 | 100,000 |
| 2025/04/30 | 332 | 343 | 324 | 333 | 162,800 |
| 2025/04/28 | 318 | 327 | 318 | 324 | 63,900 |
| 2025/04/25 | 318 | 322 | 316 | 316 | 49,200 |
| 2025/04/24 | 317 | 319 | 315 | 318 | 34,900 |
| 2025/04/23 | 327 | 327 | 314 | 317 | 77,300 |
| 2025/04/22 | 326 | 328 | 319 | 319 | 70,600 |
| 2025/04/21 | 321 | 328 | 321 | 325 | 111,600 |
| 2025/04/18 | 313 | 319 | 313 | 317 | 52,500 |
| 2025/04/17 | 309 | 315 | 305 | 311 | 51,600 |
| 2025/04/16 | 313 | 315 | 308 | 309 | 64,200 |
| 2025/04/15 | 312 | 317 | 308 | 311 | 74,700 |
| 2025/04/14 | 318 | 320 | 310 | 311 | 117,700 |
| 2025/04/11 | 297 | 315 | 292 | 314 | 196,200 |
| 2025/04/10 | 310 | 311 | 300 | 305 | 142,000 |
| 2025/04/09 | 295 | 295 | 278 | 280 | 140,400 |
| 2025/04/08 | 283 | 301 | 283 | 298 | 186,900 |
| 2025/04/07 | 257 | 277 | 250 | 263 | 355,900 |
| 2025/04/04 | 272 | 295 | 272 | 292 | 689,500 |
| 2025/04/03 | 278 | 285 | 270 | 279 | 313,100 |
| 2025/04/02 | 303 | 303 | 296 | 298 | 82,100 |
| 2025/04/01 | 310 | 310 | 301 | 302 | 95,300 |
| 2025/03/31 | 307 | 308 | 299 | 302 | 169,900 |
| 2025/03/28 | 313 | 315 | 310 | 314 | 75,500 |
| 2025/03/27 | 321 | 324 | 310 | 314 | 165,200 |
| 2025/03/26 | 318 | 320 | 311 | 319 | 117,700 |
| 2025/03/25 | 315 | 331 | 312 | 318 | 316,900 |
| 2025/03/24 | 300 | 312 | 297 | 312 | 267,300 |
| 2025/03/21 | 310 | 312 | 295 | 297 | 388,900 |
| 2025/03/19 | 320 | 327 | 310 | 310 | 224,500 |
| 2025/03/18 | 324 | 326 | 313 | 313 | 134,600 |
| 2025/03/17 | 315 | 318 | 308 | 313 | 136,100 |
| 2025/03/14 | 304 | 315 | 304 | 314 | 248,100 |
| 2025/03/13 | 316 | 317 | 294 | 310 | 453,800 |
| 2025/03/12 | 317 | 319 | 312 | 314 | 147,200 |
| 2025/03/11 | 323 | 323 | 305 | 318 | 470,200 |
| 2025/03/10 | 319 | 331 | 317 | 330 | 231,500 |
| 2025/03/07 | 314 | 331 | 311 | 315 | 497,600 |
| 2025/03/06 | 320 | 324 | 311 | 314 | 272,000 |
| 2025/03/05 | 331 | 336 | 314 | 316 | 293,100 |
| 2025/03/04 | 338 | 338 | 301 | 328 | 961,600 |
| 2025/03/03 | 351 | 360 | 330 | 333 | 390,500 |
| 2025/02/28 | 359 | 371 | 342 | 347 | 477,600 |
| 2025/02/27 | 375 | 380 | 360 | 367 | 348,900 |
| 2025/02/26 | 408 | 416 | 355 | 370 | 1,280,500 |
| 2025/02/25 | 411 | 411 | 390 | 400 | 398,600 |
| 2025/02/21 | 420 | 423 | 415 | 419 | 128,100 |
| 2025/02/20 | 431 | 434 | 424 | 425 | 91,600 |
| 2025/02/19 | 434 | 441 | 431 | 435 | 132,600 |
| 2025/02/18 | 422 | 437 | 421 | 434 | 169,800 |
| 2025/02/17 | 419 | 421 | 415 | 421 | 88,800 |
| 2025/02/14 | 426 | 430 | 411 | 412 | 89,200 |
| 2025/02/13 | 427 | 429 | 420 | 425 | 97,700 |
| 2025/02/12 | 416 | 425 | 408 | 417 | 191,100 |
| 2025/02/10 | 411 | 425 | 410 | 418 | 103,400 |
| 2025/02/07 | 429 | 434 | 412 | 414 | 182,600 |
| 2025/02/06 | 420 | 430 | 415 | 429 | 152,300 |
| 2025/02/05 | 414 | 427 | 399 | 422 | 474,300 |
| 2025/02/04 | 442 | 455 | 438 | 454 | 142,200 |
| 2025/02/03 | 440 | 441 | 431 | 434 | 144,200 |
| 2025/01/31 | 445 | 450 | 442 | 442 | 106,000 |
| 2025/01/30 | 446 | 456 | 443 | 445 | 97,800 |
| 2025/01/29 | 452 | 452 | 443 | 446 | 96,200 |
| 2025/01/28 | 433 | 450 | 426 | 448 | 148,700 |
| 2025/01/27 | 424 | 436 | 422 | 433 | 117,000 |
| 2025/01/24 | 404 | 420 | 401 | 416 | 233,800 |
| 2025/01/23 | 412 | 413 | 402 | 405 | 133,600 |
| 2025/01/22 | 404 | 412 | 404 | 410 | 73,200 |
| 2025/01/21 | 413 | 413 | 402 | 406 | 99,100 |
| 2025/01/20 | 421 | 424 | 411 | 413 | 102,300 |
| 2025/01/17 | 405 | 413 | 403 | 411 | 81,500 |
| 2025/01/16 | 412 | 414 | 400 | 403 | 99,500 |
| 2025/01/15 | 416 | 419 | 409 | 412 | 77,600 |
| 2025/01/14 | 425 | 425 | 404 | 414 | 113,500 |
| 2025/01/10 | 415 | 428 | 415 | 428 | 93,000 |
| 2025/01/09 | 424 | 424 | 413 | 420 | 100,500 |
| 2025/01/08 | 425 | 437 | 420 | 423 | 99,700 |
| 2025/01/07 | 429 | 430 | 419 | 425 | 77,200 |
| 2025/01/06 | 440 | 441 | 413 | 422 | 257,500 |
| 2024/12/30 | 443 | 456 | 434 | 438 | 135,700 |
| 2024/12/27 | 430 | 442 | 430 | 436 | 80,700 |
| 2024/12/26 | 438 | 444 | 431 | 433 | 170,100 |
| 2024/12/25 | 446 | 452 | 436 | 438 | 111,100 |
| 2024/12/24 | 459 | 462 | 439 | 447 | 141,900 |
| 2024/12/23 | 451 | 455 | 441 | 452 | 185,000 |
| 2024/12/20 | 480 | 484 | 451 | 453 | 315,700 |
| 2024/12/19 | 477 | 481 | 465 | 475 | 246,000 |
| 2024/12/18 | 466 | 503 | 462 | 480 | 322,200 |
| 2024/12/17 | 484 | 487 | 469 | 470 | 273,600 |
| 2024/12/16 | 476 | 503 | 476 | 497 | 558,500 |
| 2024/12/13 | 455 | 478 | 455 | 468 | 411,300 |
| 2024/12/12 | 448 | 453 | 435 | 448 | 192,800 |
| 2024/12/11 | 431 | 455 | 424 | 453 | 251,800 |
| 2024/12/10 | 411 | 441 | 404 | 430 | 289,900 |
| 2024/12/09 | 407 | 411 | 398 | 406 | 212,400 |
| 2024/12/06 | 444 | 445 | 408 | 409 | 394,500 |
| 2024/12/05 | 449 | 457 | 439 | 444 | 273,500 |
| 2024/12/04 | 434 | 454 | 432 | 441 | 518,300 |
| 2024/12/03 | 435 | 461 | 426 | 428 | 732,600 |
| 2024/12/02 | 430 | 444 | 406 | 428 | 1,621,500 |
| 2024/11/29 | 390 | 401 | 386 | 398 | 389,900 |
| 2024/11/28 | 411 | 431 | 377 | 387 | 1,354,200 |
| 2024/11/27 | 410 | 414 | 397 | 403 | 121,100 |
| 2024/11/26 | 411 | 414 | 406 | 411 | 47,600 |
| 2024/11/25 | 410 | 414 | 402 | 411 | 77,700 |
| 2024/11/22 | 430 | 434 | 407 | 409 | 98,600 |
| 2024/11/21 | 416 | 430 | 414 | 428 | 110,100 |
| 2024/11/20 | 408 | 421 | 408 | 415 | 49,600 |
| 2024/11/19 | 388 | 409 | 388 | 407 | 92,100 |
| 2024/11/18 | 400 | 401 | 375 | 389 | 245,400 |
| 2024/11/15 | 400 | 415 | 387 | 407 | 263,600 |
| 2024/11/14 | 431 | 431 | 396 | 397 | 469,400 |
| 2024/11/13 | 438 | 450 | 433 | 438 | 80,600 |
| 2024/11/12 | 425 | 446 | 423 | 446 | 94,400 |
| 2024/11/11 | 427 | 427 | 413 | 419 | 81,700 |
| 2024/11/08 | 429 | 440 | 429 | 430 | 45,600 |
| 2024/11/07 | 446 | 448 | 422 | 429 | 57,300 |
| 2024/11/06 | 426 | 440 | 423 | 440 | 83,000 |
| 2024/11/05 | 440 | 441 | 422 | 422 | 83,200 |
| 2024/11/01 | 445 | 451 | 437 | 437 | 71,800 |
| 2024/10/31 | 449 | 454 | 440 | 450 | 73,000 |
| 2024/10/30 | 475 | 475 | 446 | 447 | 93,200 |
| 2024/10/29 | 470 | 488 | 469 | 475 | 183,000 |
| 2024/10/28 | 427 | 464 | 427 | 463 | 156,800 |
| 2024/10/25 | 429 | 430 | 419 | 425 | 67,100 |
| 2024/10/24 | 428 | 433 | 425 | 430 | 29,500 |
| 2024/10/23 | 439 | 442 | 430 | 434 | 51,400 |
| 2024/10/22 | 451 | 451 | 435 | 439 | 99,900 |
| 2024/10/21 | 453 | 460 | 451 | 451 | 21,100 |
| 2024/10/18 | 451 | 452 | 439 | 450 | 88,200 |
| 2024/10/17 | 456 | 458 | 448 | 451 | 44,000 |
| 2024/10/16 | 468 | 470 | 453 | 453 | 74,900 |
| 2024/10/15 | 461 | 476 | 454 | 474 | 56,700 |
| 2024/10/11 | 456 | 464 | 450 | 463 | 70,800 |
| 2024/10/10 | 472 | 476 | 455 | 460 | 108,200 |
| 2024/10/09 | 471 | 477 | 467 | 473 | 73,100 |
| 2024/10/08 | 488 | 490 | 459 | 469 | 193,800 |
| 2024/10/07 | 500 | 502 | 477 | 482 | 121,400 |
| 2024/10/04 | 486 | 510 | 483 | 500 | 105,400 |
| 2024/10/03 | 498 | 501 | 482 | 491 | 131,800 |
| 2024/10/02 | 525 | 525 | 487 | 497 | 303,600 |
| 2024/10/01 | 546 | 546 | 505 | 516 | 394,700 |
| 2024/09/30 | 522 | 558 | 518 | 555 | 228,700 |
| 2024/09/27 | 531 | 541 | 517 | 532 | 128,700 |
| 2024/09/26 | 537 | 544 | 520 | 531 | 117,300 |
| 2024/09/25 | 553 | 568 | 535 | 537 | 144,700 |
| 2024/09/24 | 546 | 571 | 534 | 557 | 255,600 |
| 2024/09/20 | 521 | 541 | 514 | 536 | 90,500 |
| 2024/09/19 | 529 | 532 | 519 | 519 | 72,400 |
| 2024/09/18 | 526 | 534 | 511 | 518 | 148,800 |
| 2024/09/17 | 542 | 546 | 506 | 526 | 186,000 |
| 2024/09/13 | 547 | 553 | 524 | 532 | 160,600 |
| 2024/09/12 | 537 | 559 | 523 | 555 | 254,500 |
| 2024/09/11 | 574 | 582 | 505 | 516 | 463,900 |
| 2024/09/10 | 547 | 575 | 544 | 571 | 529,000 |
| 2024/09/09 | 519 | 530 | 493 | 527 | 599,400 |
| 2024/09/06 | 583 | 592 | 530 | 539 | 538,500 |
| 2024/09/05 | 561 | 590 | 551 | 577 | 283,800 |
| 2024/09/04 | 606 | 610 | 531 | 565 | 828,300 |
| 2024/09/03 | 602 | 628 | 580 | 626 | 486,700 |
| 2024/09/02 | 599 | 619 | 598 | 609 | 440,100 |
| 2024/08/30 | 587 | 603 | 560 | 589 | 507,800 |
| 2024/08/29 | 567 | 597 | 567 | 586 | 392,900 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 1,086 | 1,163 | 1,086 | 1,129 | 211,300 |
| 2024/08/27 | 1,063 | 1,098 | 1,055 | 1,081 | 141,100 |
| 2024/08/26 | 1,045 | 1,069 | 1,027 | 1,061 | 114,900 |
| 2024/08/23 | 1,050 | 1,055 | 1,026 | 1,042 | 69,000 |
| 2024/08/22 | 978 | 1,064 | 965 | 1,056 | 256,700 |
| 2024/08/21 | 998 | 1,010 | 953 | 977 | 103,400 |
| 2024/08/20 | 1,020 | 1,059 | 997 | 1,013 | 106,100 |
| 2024/08/19 | 1,017 | 1,061 | 1,002 | 1,020 | 300,100 |