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

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
2016/12/30 2,184 2,288 2,184 2,288 4,200
2016/12/29 2,221 2,254 2,190 2,229 3,400
2016/12/28 2,275 2,275 2,231 2,260 4,400
2016/12/27 2,299 2,299 2,190 2,207 15,800
2016/12/26 2,159 2,212 2,150 2,204 9,200
2016/12/22 2,176 2,202 2,162 2,186 6,400
2016/12/21 2,296 2,296 2,201 2,203 8,800
2016/12/20 2,266 2,280 2,241 2,265 7,400
2016/12/19 2,340 2,340 2,264 2,265 6,700
2016/12/16 2,299 2,415 2,299 2,303 8,900
2016/12/15 2,316 2,316 2,260 2,299 5,600
2016/12/14 2,290 2,305 2,266 2,266 7,700
2016/12/13 2,278 2,300 2,244 2,295 6,200
2016/12/12 2,280 2,304 2,235 2,267 7,900
2016/12/09 2,300 2,300 2,236 2,240 8,700
2016/12/08 2,476 2,479 2,238 2,300 32,100
2016/12/07 2,315 2,540 2,265 2,426 79,300
2016/12/06 2,268 2,268 2,218 2,231 1,200
2016/12/05 2,220 2,280 2,197 2,249 4,200
2016/12/02 2,296 2,319 2,200 2,212 10,500
2016/12/01 2,190 2,323 2,174 2,253 19,500
2016/11/30 2,155 2,175 2,144 2,164 2,800
2016/11/29 2,155 2,180 2,140 2,155 2,100
2016/11/28 2,174 2,174 2,143 2,169 2,700
2016/11/25 2,226 2,226 2,151 2,174 8,200
2016/11/24 2,201 2,245 2,185 2,226 4,000
2016/11/22 2,265 2,265 2,210 2,213 4,200
2016/11/21 2,250 2,300 2,221 2,265 7,100
2016/11/18 2,296 2,300 2,250 2,250 7,300
2016/11/17 2,250 2,274 2,201 2,274 3,700
2016/11/16 2,234 2,250 2,144 2,230 11,500
2016/11/15 2,140 2,300 2,140 2,246 17,900
2016/11/14 2,080 2,130 2,071 2,082 4,200
2016/11/11 2,101 2,149 2,101 2,111 9,200
2016/11/10 2,230 2,245 2,100 2,216 17,300
2016/11/09 2,235 2,248 1,960 2,000 27,800
2016/11/08 2,240 2,243 2,175 2,175 6,800
2016/11/07 2,232 2,298 2,217 2,245 7,500
2016/11/04 2,260 2,342 2,223 2,255 10,200
2016/11/02 2,280 2,285 2,200 2,210 15,900
2016/11/01 2,380 2,384 2,270 2,304 11,000
2016/10/31 2,416 2,443 2,386 2,389 11,000
2016/10/28 2,468 2,468 2,426 2,434 12,300
2016/10/27 2,520 2,520 2,469 2,476 7,500
2016/10/26 2,550 2,550 2,471 2,502 14,700
2016/10/25 2,650 2,669 2,420 2,512 40,500
2016/10/24 2,582 2,633 2,542 2,633 31,000
2016/10/21 2,782 2,792 2,478 2,519 57,000
2016/10/20 2,940 2,942 2,721 2,781 45,000
2016/10/19 2,800 2,960 2,754 2,890 118,400
2016/10/18 2,515 2,920 2,500 2,900 312,400
2016/10/17 2,455 2,476 2,410 2,420 27,000
2016/10/14 2,201 2,620 2,198 2,543 142,100
2016/10/13 2,275 2,310 2,250 2,250 9,400
2016/10/12 2,319 2,330 2,270 2,270 10,100
2016/10/11 2,293 2,340 2,260 2,322 15,100
2016/10/07 2,231 2,304 2,127 2,300 21,400
2016/10/06 2,380 2,380 2,270 2,270 15,900
2016/10/05 2,352 2,374 2,270 2,374 47,200
2016/10/04 2,057 2,568 2,052 2,435 122,700
2016/10/03 2,088 2,088 2,031 2,079 7,800
2016/09/30 1,962 2,004 1,962 2,004 5,800
2016/09/29 2,021 2,062 2,000 2,011 4,300
2016/09/28 2,029 2,062 1,999 2,019 11,900
2016/09/27 1,951 2,027 1,950 1,989 4,200
2016/09/26 1,983 2,064 1,943 1,991 10,600
2016/09/23 1,937 1,978 1,937 1,972 4,900
2016/09/21 1,988 1,988 1,939 1,958 4,900
2016/09/20 1,936 1,997 1,936 1,995 1,900
2016/09/16 1,953 1,990 1,923 1,966 9,300
2016/09/15 2,050 2,055 1,911 2,013 17,400
2016/09/14 2,076 2,082 2,025 2,050 13,200
2016/09/13 2,200 2,229 2,137 2,150 3,900
2016/09/12 2,150 2,228 2,120 2,150 11,300
2016/09/09 2,040 2,269 2,037 2,180 28,200
2016/09/08 2,012 2,035 1,980 2,035 7,100
2016/09/07 1,927 2,013 1,909 1,991 11,200
2016/09/06 1,920 1,950 1,911 1,927 5,200
2016/09/05 1,887 1,968 1,887 1,920 7,800
2016/09/02 1,915 1,920 1,890 1,897 7,700
2016/09/01 1,895 1,914 1,881 1,913 4,200
2016/08/31 1,878 1,906 1,851 1,873 8,200
2016/08/30 1,850 1,869 1,823 1,831 5,000
2016/08/29 1,850 1,900 1,836 1,870 3,500
2016/08/26 1,876 1,897 1,849 1,850 6,800
2016/08/25 1,890 1,910 1,876 1,897 4,100
2016/08/24 1,931 1,931 1,885 1,885 4,700
2016/08/23 1,910 1,934 1,895 1,896 5,300
2016/08/22 1,971 1,971 1,899 1,921 3,300
2016/08/19 1,929 1,938 1,916 1,931 2,500
2016/08/18 1,930 1,944 1,922 1,929 3,100
2016/08/17 1,963 1,967 1,934 1,939 4,200
2016/08/16 1,951 1,980 1,911 1,972 11,200
2016/08/15 1,904 1,999 1,904 1,959 8,300
2016/08/12 2,031 2,060 2,005 2,027 5,500
2016/08/10 2,040 2,050 2,032 2,047 1,000
2016/08/09 2,027 2,100 2,027 2,040 3,200
2016/08/08 2,022 2,091 2,022 2,045 2,000
2016/08/05 2,096 2,100 2,017 2,052 2,200
2016/08/04 2,015 2,071 2,015 2,046 1,100
2016/08/03 2,049 2,059 2,032 2,038 2,100
2016/08/02 2,100 2,114 2,036 2,099 2,500
2016/08/01 2,013 2,080 2,013 2,066 900
2016/07/29 2,070 2,079 1,983 2,043 6,200
2016/07/28 2,050 2,100 2,033 2,061 4,200
2016/07/27 2,100 2,100 2,026 2,061 6,000
2016/07/26 2,193 2,193 2,101 2,113 3,900
2016/07/25 2,268 2,268 2,100 2,143 15,900
2016/07/22 2,170 2,234 2,170 2,218 5,000
2016/07/21 2,310 2,310 2,208 2,255 5,100
2016/07/20 2,250 2,275 2,144 2,265 14,300
2016/07/19 2,250 2,341 2,100 2,177 24,400
2016/07/15 2,335 2,380 2,163 2,198 22,200
2016/07/14 2,342 2,428 2,301 2,365 11,300
2016/07/13 2,359 2,380 2,294 2,342 9,000
2016/07/12 2,259 2,400 2,259 2,340 8,600
2016/07/11 2,201 2,280 2,201 2,222 5,300
2016/07/08 2,230 2,265 2,134 2,148 9,400
2016/07/07 2,334 2,410 2,267 2,267 4,900
2016/07/06 2,435 2,435 2,280 2,340 10,800
2016/07/05 2,475 2,510 2,403 2,485 13,700
2016/07/04 2,265 2,612 2,264 2,403 24,200
2016/07/01 2,310 2,440 2,254 2,310 24,400
2016/06/30 2,299 2,337 2,205 2,210 12,600
2016/06/29 2,130 2,432 2,130 2,310 26,600
2016/06/28 2,047 2,100 1,986 2,080 20,800
2016/06/27 2,075 2,136 2,054 2,075 32,300
2016/06/24 2,490 2,585 2,010 2,054 56,800
2016/06/23 2,365 2,510 2,357 2,510 28,900
2016/06/22 3,005 3,010 2,436 2,465 242,600
2016/06/21 2,150 2,694 2,150 2,694 26,100
2016/06/20 2,077 2,194 2,052 2,194 6,500
2016/06/17 2,109 2,132 2,004 2,027 8,900
2016/06/16 2,297 2,326 2,001 2,015 19,600
2016/06/15 2,186 2,320 2,173 2,247 12,100
2016/06/14 2,594 2,594 2,176 2,231 26,700
2016/06/13 2,699 2,699 2,610 2,610 12,300
2016/06/10 2,720 2,739 2,700 2,719 6,600
2016/06/09 2,684 2,714 2,677 2,708 7,200
2016/06/08 2,730 2,730 2,670 2,682 5,200
2016/06/07 2,692 2,735 2,681 2,698 8,500
2016/06/06 2,666 2,691 2,645 2,691 7,100
2016/06/03 2,642 2,732 2,642 2,666 5,500
2016/06/02 2,685 2,734 2,631 2,655 11,100
2016/06/01 2,700 2,745 2,690 2,692 7,400
2016/05/31 2,840 2,840 2,682 2,704 22,100
2016/05/30 2,650 2,838 2,650 2,800 28,300
2016/05/27 2,646 2,750 2,633 2,655 7,700
2016/05/26 2,758 2,761 2,621 2,679 13,400
2016/05/25 2,818 2,818 2,757 2,767 7,100
2016/05/24 2,848 2,850 2,750 2,750 15,000
2016/05/23 2,826 2,875 2,817 2,845 4,800
2016/05/20 2,768 2,845 2,702 2,823 8,000
2016/05/19 2,751 2,798 2,702 2,728 4,100
2016/05/18 2,773 2,847 2,676 2,718 20,200
2016/05/17 2,750 2,890 2,750 2,805 14,700
2016/05/16 2,856 2,888 2,751 2,755 46,100
2016/05/13 3,115 3,125 3,000 3,040 16,200
2016/05/12 3,115 3,120 3,060 3,115 14,400
2016/05/11 3,195 3,230 3,135 3,160 14,000
2016/05/10 3,185 3,190 3,100 3,190 11,600
2016/05/09 3,240 3,265 3,070 3,145 32,200
2016/05/06 3,005 3,150 3,000 3,130 15,200
2016/05/02 2,892 3,045 2,880 3,000 15,200
2016/04/28 3,140 3,160 3,000 3,045 28,100
2016/04/27 3,160 3,200 3,090 3,140 28,600
2016/04/26 3,470 3,470 3,115 3,150 72,700
2016/04/25 3,270 3,800 3,250 3,570 153,500
2016/04/22 3,220 3,280 3,100 3,200 37,900
2016/04/21 3,290 3,375 3,210 3,240 41,200
2016/04/20 3,240 3,355 3,150 3,200 40,400
2016/04/19 3,200 3,330 3,165 3,170 52,600
2016/04/18 3,230 3,275 3,115 3,115 26,500
2016/04/15 3,310 3,365 3,165 3,300 54,400
2016/04/14 3,640 3,670 3,320 3,415 122,100
2016/04/13 3,175 3,670 3,145 3,500 206,900
2016/04/12 3,165 3,260 3,005 3,135 91,700
2016/04/11 3,210 3,215 3,095 3,095 48,900
2016/04/08 3,060 3,275 3,010 3,210 67,500
2016/04/07 3,180 3,320 3,125 3,175 46,600
2016/04/06 3,220 3,285 3,120 3,155 48,200
2016/04/05 3,500 3,500 3,200 3,285 51,300
2016/04/04 3,715 3,715 3,445 3,530 59,700
2016/04/01 4,020 4,070 3,760 3,770 56,600
2016/03/31 4,300 4,470 4,000 4,075 146,800
2016/03/30 4,050 4,200 3,900 4,105 59,900
2016/03/29 3,900 4,115 3,870 4,050 66,800
2016/03/28 4,160 4,180 3,810 3,860 71,700
2016/03/25 4,350 4,390 4,005 4,095 102,000
2016/03/24 4,505 4,560 4,295 4,320 92,200
2016/03/23 4,230 4,650 4,155 4,295 183,500
2016/03/22 4,580 4,580 4,030 4,125 89,200
2016/03/18 4,400 4,805 4,260 4,300 196,600
2016/03/17 4,550 4,645 4,305 4,305 80,300
2016/03/16 5,080 5,560 4,525 4,525 270,900
2016/03/15 4,900 5,300 4,655 5,000 378,000
2016/03/14 5,100 5,100 5,100 5,100 17,400
2016/03/11 3,745 4,400 3,695 4,400 215,400
2016/03/10 3,900 3,980 3,655 3,700 114,700
2016/03/09 3,250 3,950 3,210 3,950 197,500
2016/03/08 3,300 3,370 3,185 3,250 21,400
2016/03/07 3,600 3,600 3,310 3,370 39,600
2016/03/04 3,600 3,620 3,365 3,460 81,300
2016/03/03 4,090 4,355 3,705 3,715 244,000
2016/03/02 3,210 3,880 3,205 3,880 277,200
2016/03/01 3,635 3,650 3,130 3,180 199,700
2016/02/29 3,620 3,830 3,385 3,830 212,400
2016/02/26 3,130 3,130 3,130 3,130 3,800
2016/02/25 2,626 2,626 2,626 2,626 2,700
2016/02/24 2,149 2,170 2,126 2,126 2,100
2016/02/23 2,226 2,237 2,179 2,229 2,800
2016/02/22 2,253 2,273 2,205 2,226 8,100
2016/02/19 2,050 2,203 2,024 2,203 7,400
2016/02/18 2,095 2,170 2,095 2,150 3,200
2016/02/17 2,046 2,170 2,046 2,130 6,600
2016/02/16 1,990 2,190 1,955 2,096 11,400
2016/02/15 1,947 2,030 1,880 1,950 23,700
2016/02/12 1,939 1,939 1,660 1,667 20,300
2016/02/10 2,170 2,170 1,982 2,050 16,000
2016/02/09 2,234 2,250 2,066 2,080 13,400
2016/02/08 2,222 2,345 2,205 2,305 8,300
2016/02/05 2,499 2,499 2,355 2,355 6,700
2016/02/04 2,538 2,557 2,514 2,515 2,800
2016/02/03 2,614 2,620 2,566 2,566 7,300
2016/02/02 2,780 2,780 2,657 2,660 16,500
2016/02/01 2,752 2,820 2,752 2,820 8,000
2016/01/29 2,720 2,749 2,656 2,731 7,800
2016/01/28 2,710 2,760 2,703 2,736 4,900
2016/01/27 2,780 2,829 2,730 2,750 8,000
2016/01/26 2,731 2,780 2,704 2,742 4,500
2016/01/25 2,700 2,831 2,627 2,831 13,100
2016/01/22 2,662 2,787 2,560 2,740 9,000
2016/01/21 2,710 2,895 2,612 2,612 10,400
2016/01/20 2,900 2,920 2,615 2,651 8,300
2016/01/19 2,761 2,880 2,630 2,880 9,900
2016/01/18 2,552 2,776 2,537 2,661 9,200
2016/01/15 2,900 2,964 2,702 2,702 11,300
2016/01/14 2,900 2,900 2,790 2,880 10,200
2016/01/13 2,950 3,150 2,915 3,015 17,500
2016/01/12 3,220 3,220 2,811 2,855 16,200
2016/01/08 2,940 3,310 2,894 3,220 19,400
2016/01/07 3,150 3,390 2,990 2,990 26,600
2016/01/06 3,000 3,140 2,995 3,080 10,400
2016/01/05 2,924 2,994 2,924 2,982 3,100
2016/01/04 3,030 3,030 2,917 2,956 10,000

このページの先頭へ