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
2017/12/29 1,689 1,696 1,648 1,652 9,200
2017/12/28 1,690 1,710 1,681 1,698 4,400
2017/12/27 1,658 1,693 1,636 1,690 5,100
2017/12/26 1,613 1,680 1,613 1,658 29,500
2017/12/25 1,675 1,675 1,630 1,632 19,500
2017/12/22 1,685 1,693 1,668 1,679 9,100
2017/12/21 1,670 1,698 1,663 1,697 8,600
2017/12/20 1,680 1,680 1,660 1,660 16,100
2017/12/19 1,709 1,709 1,694 1,696 8,700
2017/12/18 1,731 1,731 1,702 1,709 9,700
2017/12/15 1,766 1,778 1,730 1,736 15,400
2017/12/14 1,789 1,789 1,767 1,767 3,700
2017/12/13 1,791 1,801 1,780 1,780 8,200
2017/12/12 1,794 1,810 1,789 1,791 6,600
2017/12/11 1,783 1,809 1,783 1,794 9,500
2017/12/08 1,810 1,815 1,780 1,781 6,400
2017/12/07 1,816 1,816 1,784 1,796 4,800
2017/12/06 1,827 1,827 1,771 1,820 12,700
2017/12/05 1,785 1,800 1,765 1,769 8,500
2017/12/04 1,840 1,840 1,780 1,785 16,100
2017/12/01 1,853 1,860 1,843 1,843 4,100
2017/11/30 1,852 1,867 1,846 1,863 3,500
2017/11/29 1,865 1,872 1,850 1,851 5,000
2017/11/28 1,866 1,875 1,862 1,865 3,800
2017/11/27 1,868 1,870 1,861 1,862 2,300
2017/11/24 1,866 1,892 1,866 1,870 3,000
2017/11/22 1,901 1,909 1,862 1,885 7,600
2017/11/21 1,915 1,919 1,899 1,905 3,900
2017/11/20 1,856 1,930 1,850 1,908 5,800
2017/11/17 1,860 1,863 1,853 1,855 3,900
2017/11/16 1,860 1,870 1,860 1,870 800
2017/11/15 1,884 1,884 1,867 1,876 2,100
2017/11/14 1,870 1,885 1,858 1,885 2,000
2017/11/13 1,852 1,872 1,852 1,870 1,900
2017/11/10 1,882 1,889 1,870 1,885 5,300
2017/11/09 1,913 1,913 1,895 1,909 3,300
2017/11/08 1,901 1,914 1,901 1,913 1,600
2017/11/07 1,906 1,910 1,901 1,901 2,600
2017/11/06 1,907 1,914 1,905 1,906 3,000
2017/11/02 1,930 1,930 1,906 1,919 800
2017/11/01 1,909 1,935 1,906 1,926 2,700
2017/10/31 1,895 1,925 1,877 1,925 6,500
2017/10/30 1,903 1,914 1,893 1,893 4,100
2017/10/27 1,893 1,904 1,889 1,901 3,900
2017/10/26 1,890 1,910 1,887 1,900 2,700
2017/10/25 1,919 1,919 1,895 1,895 1,200
2017/10/24 1,910 1,910 1,881 1,909 2,500
2017/10/23 1,913 1,943 1,880 1,909 9,400
2017/10/20 1,912 1,935 1,897 1,906 5,300
2017/10/19 1,921 1,959 1,892 1,909 11,800
2017/10/18 1,969 1,969 1,918 1,950 10,900
2017/10/17 1,976 1,996 1,974 1,996 1,600
2017/10/16 2,000 2,004 1,953 2,002 7,900
2017/10/13 2,006 2,019 2,000 2,002 2,900
2017/10/12 2,015 2,022 2,015 2,021 500
2017/10/11 2,017 2,071 2,005 2,005 9,900
2017/10/10 2,019 2,028 1,997 2,028 3,700
2017/10/06 1,991 2,033 1,991 2,023 2,300
2017/10/05 1,998 2,010 1,990 1,991 4,700
2017/10/04 2,013 2,019 2,000 2,000 2,200
2017/10/03 2,003 2,040 2,003 2,032 3,500
2017/10/02 2,003 2,039 2,001 2,001 1,600
2017/09/29 2,033 2,033 1,987 2,003 12,000
2017/09/28 2,025 2,346 2,023 2,046 51,000
2017/09/27 2,034 2,036 1,991 2,028 4,400
2017/09/26 2,007 2,013 1,988 1,997 3,000
2017/09/25 1,993 2,018 1,974 2,018 6,000
2017/09/22 1,965 2,034 1,965 1,996 7,800
2017/09/21 2,013 2,013 1,968 1,980 4,900
2017/09/20 1,930 2,019 1,930 2,017 8,700
2017/09/19 1,945 2,020 1,910 1,921 8,400
2017/09/15 1,910 1,967 1,880 1,945 4,500
2017/09/14 1,974 1,974 1,902 1,933 3,800
2017/09/13 1,931 1,976 1,931 1,976 6,300
2017/09/12 1,929 1,955 1,906 1,950 4,400
2017/09/11 1,862 1,941 1,862 1,903 7,200
2017/09/08 1,925 1,990 1,845 1,902 24,900
2017/09/07 1,833 1,846 1,800 1,805 7,400
2017/09/06 1,875 1,883 1,790 1,833 12,300
2017/09/05 1,913 1,925 1,885 1,892 5,200
2017/09/04 1,960 1,960 1,890 1,907 5,100
2017/09/01 1,944 1,958 1,940 1,956 7,200
2017/08/31 1,923 1,939 1,923 1,930 2,600
2017/08/30 1,950 1,964 1,921 1,927 2,500
2017/08/29 1,910 1,937 1,895 1,937 5,000
2017/08/28 1,921 1,934 1,905 1,911 9,900
2017/08/25 1,925 1,937 1,904 1,925 6,000
2017/08/24 1,920 1,925 1,900 1,904 3,500
2017/08/23 1,980 1,980 1,883 1,915 28,100
2017/08/22 1,981 1,990 1,975 1,980 2,500
2017/08/21 2,035 2,035 1,950 1,981 15,500
2017/08/18 2,055 2,082 2,046 2,047 4,600
2017/08/17 2,089 2,095 2,048 2,074 9,300
2017/08/16 2,125 2,125 2,088 2,108 3,900
2017/08/15 2,092 2,112 2,046 2,112 4,000
2017/08/14 2,092 2,093 2,006 2,067 6,600
2017/08/10 2,085 2,134 2,082 2,134 6,500
2017/08/09 2,091 2,093 2,060 2,092 4,200
2017/08/08 2,173 2,173 2,097 2,112 2,700
2017/08/07 2,123 2,183 2,109 2,141 7,100
2017/08/04 2,100 2,122 2,077 2,078 4,700
2017/08/03 2,180 2,186 2,121 2,122 3,700
2017/08/02 2,140 2,182 2,140 2,177 4,300
2017/08/01 2,203 2,203 2,060 2,140 11,300
2017/07/31 2,211 2,217 2,209 2,214 2,000
2017/07/28 2,217 2,219 2,203 2,208 1,900
2017/07/27 2,216 2,242 2,205 2,215 3,300
2017/07/26 2,256 2,280 2,227 2,227 5,300
2017/07/25 2,254 2,278 2,238 2,256 5,700
2017/07/24 2,209 2,259 2,190 2,252 8,800
2017/07/21 2,220 2,221 2,209 2,209 3,400
2017/07/20 2,217 2,230 2,212 2,212 3,800
2017/07/19 2,215 2,220 2,201 2,215 3,100
2017/07/18 2,199 2,244 2,187 2,215 4,500
2017/07/14 2,178 2,198 2,178 2,186 4,200
2017/07/13 2,178 2,208 2,178 2,190 4,500
2017/07/12 2,180 2,208 2,169 2,206 4,700
2017/07/11 2,176 2,185 2,150 2,181 12,600
2017/07/10 2,163 2,205 2,163 2,175 7,500
2017/07/07 2,195 2,206 2,188 2,188 8,700
2017/07/06 2,200 2,212 2,197 2,205 10,300
2017/07/05 2,235 2,235 2,205 2,218 3,500
2017/07/04 2,274 2,301 2,235 2,235 11,400
2017/07/03 2,310 2,310 2,260 2,282 7,600
2017/06/30 2,317 2,317 2,290 2,313 6,800
2017/06/29 2,345 2,345 2,301 2,301 5,800
2017/06/28 2,323 2,323 2,300 2,303 4,800
2017/06/27 2,330 2,348 2,317 2,348 7,700
2017/06/26 2,308 2,317 2,291 2,315 3,900
2017/06/23 2,343 2,355 2,288 2,295 9,100
2017/06/22 2,320 2,370 2,300 2,369 9,500
2017/06/21 2,314 2,319 2,293 2,295 3,500
2017/06/20 2,354 2,357 2,261 2,307 5,100
2017/06/19 2,326 2,358 2,190 2,358 11,100
2017/06/16 2,385 2,400 2,290 2,326 4,300
2017/06/15 2,430 2,440 2,391 2,400 4,200
2017/06/14 2,422 2,449 2,401 2,430 6,700
2017/06/13 2,385 2,410 2,385 2,408 6,000
2017/06/12 2,380 2,388 2,340 2,388 7,700
2017/06/09 2,350 2,492 2,290 2,373 33,200
2017/06/08 2,295 2,345 2,227 2,274 2,900
2017/06/07 2,272 2,290 2,251 2,290 2,300
2017/06/06 2,320 2,320 2,259 2,299 4,000
2017/06/05 2,300 2,358 2,300 2,340 2,600
2017/06/02 2,331 2,365 2,310 2,330 2,000
2017/06/01 2,369 2,375 2,320 2,327 4,800
2017/05/31 2,347 2,385 2,332 2,363 3,400
2017/05/30 2,353 2,382 2,331 2,346 2,500
2017/05/29 2,417 2,417 2,350 2,378 2,600
2017/05/26 2,380 2,380 2,352 2,369 4,500
2017/05/25 2,389 2,418 2,369 2,389 4,800
2017/05/24 2,370 2,400 2,348 2,400 7,000
2017/05/23 2,368 2,388 2,320 2,368 7,800
2017/05/22 2,224 2,478 2,204 2,368 28,600
2017/05/19 2,124 2,135 2,111 2,135 3,700
2017/05/18 2,121 2,129 2,106 2,124 4,800
2017/05/17 2,190 2,191 2,151 2,169 4,400
2017/05/16 2,222 2,233 2,203 2,203 3,200
2017/05/15 2,239 2,248 2,220 2,222 3,000
2017/05/12 2,254 2,273 2,230 2,269 6,600
2017/05/11 2,280 2,285 2,262 2,285 3,300
2017/05/10 2,280 2,300 2,270 2,280 3,400
2017/05/09 2,269 2,280 2,257 2,280 4,700
2017/05/08 2,257 2,265 2,216 2,255 7,300
2017/05/02 2,299 2,299 2,238 2,257 3,700
2017/05/01 2,293 2,297 2,253 2,253 5,700
2017/04/28 2,270 2,291 2,230 2,243 5,700
2017/04/27 2,297 2,317 2,244 2,292 18,100
2017/04/26 2,153 2,615 2,132 2,347 130,500
2017/04/25 2,115 2,155 2,114 2,115 3,400
2017/04/24 2,186 2,186 2,117 2,124 2,600
2017/04/21 2,187 2,187 2,143 2,176 2,800
2017/04/20 2,120 2,139 2,111 2,137 2,000
2017/04/19 2,187 2,187 2,120 2,140 3,700
2017/04/18 2,197 2,197 2,150 2,158 3,400
2017/04/17 1,991 2,150 1,991 2,147 8,700
2017/04/14 2,001 2,060 1,990 2,015 4,200
2017/04/13 1,960 2,058 1,957 2,043 7,700
2017/04/12 2,121 2,121 1,860 2,025 18,900
2017/04/11 2,179 2,179 2,155 2,155 2,600
2017/04/10 2,218 2,218 2,160 2,190 2,600
2017/04/07 2,239 2,239 2,146 2,186 7,300
2017/04/06 2,250 2,284 2,200 2,200 6,800
2017/04/05 2,279 2,329 2,255 2,284 4,300
2017/04/04 2,424 2,424 2,262 2,304 10,500
2017/04/03 2,439 2,439 2,389 2,395 2,000
2017/03/31 2,406 2,445 2,404 2,404 2,600
2017/03/30 2,450 2,470 2,406 2,406 4,000
2017/03/29 2,383 2,444 2,341 2,444 3,500
2017/03/28 2,448 2,448 2,353 2,367 3,500
2017/03/27 2,357 2,450 2,350 2,450 6,600
2017/03/24 2,450 2,450 2,395 2,395 4,700
2017/03/23 2,449 2,459 2,387 2,450 3,300
2017/03/22 2,375 2,380 2,311 2,348 8,400
2017/03/21 2,443 2,450 2,408 2,408 7,300
2017/03/17 2,510 2,520 2,410 2,443 11,500
2017/03/16 2,520 2,533 2,503 2,507 3,900
2017/03/15 2,607 2,607 2,525 2,531 6,400
2017/03/14 2,551 2,631 2,551 2,610 8,900
2017/03/13 2,599 2,600 2,558 2,586 10,700
2017/03/10 2,635 2,659 2,556 2,617 6,900
2017/03/09 2,579 2,619 2,555 2,561 3,000
2017/03/08 2,630 2,630 2,578 2,578 4,800
2017/03/07 2,621 2,621 2,560 2,620 7,000
2017/03/06 2,583 2,621 2,530 2,621 10,800
2017/03/03 2,600 2,619 2,555 2,615 8,200
2017/03/02 2,599 2,630 2,563 2,610 16,200
2017/03/01 2,455 2,590 2,440 2,531 19,700
2017/02/28 2,575 2,575 2,450 2,505 24,300
2017/02/27 2,588 2,637 2,574 2,575 7,300
2017/02/24 2,630 2,634 2,584 2,619 8,300
2017/02/23 2,640 2,640 2,591 2,610 5,100
2017/02/22 2,618 2,650 2,567 2,636 7,800
2017/02/21 2,695 2,740 2,618 2,618 10,800
2017/02/20 2,685 2,698 2,650 2,662 14,800
2017/02/17 2,534 2,598 2,515 2,593 9,300
2017/02/16 2,603 2,627 2,530 2,533 14,500
2017/02/15 2,762 2,762 2,531 2,611 30,400
2017/02/14 2,818 2,818 2,712 2,712 12,100
2017/02/13 2,729 2,821 2,705 2,820 21,600
2017/02/10 2,680 2,779 2,677 2,779 15,700
2017/02/09 2,691 2,750 2,661 2,665 25,900
2017/02/08 2,700 2,757 2,681 2,686 11,900
2017/02/07 2,770 2,778 2,726 2,727 4,300
2017/02/06 2,700 2,799 2,670 2,780 19,200
2017/02/03 2,830 2,830 2,723 2,723 20,200
2017/02/02 2,878 2,890 2,730 2,732 25,100
2017/02/01 2,905 2,980 2,853 2,866 18,000
2017/01/31 2,900 2,949 2,822 2,934 24,400
2017/01/30 2,917 2,988 2,914 2,945 18,100
2017/01/27 3,020 3,090 2,906 2,906 76,400
2017/01/26 2,910 3,120 2,892 3,105 97,600
2017/01/25 2,915 2,940 2,855 2,888 22,600
2017/01/24 2,720 2,795 2,684 2,765 21,600
2017/01/23 2,868 2,868 2,730 2,730 30,100
2017/01/20 2,861 2,910 2,861 2,886 12,800
2017/01/19 2,832 2,959 2,832 2,860 31,300
2017/01/18 2,919 2,919 2,760 2,812 31,700
2017/01/17 3,005 3,005 2,901 2,901 35,900
2017/01/16 3,050 3,125 2,985 2,995 38,600
2017/01/13 3,200 3,200 3,055 3,095 50,100
2017/01/12 3,090 3,290 3,005 3,100 122,900
2017/01/11 3,300 3,320 3,060 3,130 109,800
2017/01/10 3,365 3,590 3,240 3,420 261,400
2017/01/06 3,240 3,730 3,130 3,625 964,200
2017/01/05 2,678 3,030 2,635 3,030 222,300
2017/01/04 2,400 2,698 2,381 2,528 92,000

このページの先頭へ