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
2018/12/28 835 864 804 849 7,600
2018/12/27 820 841 805 834 6,700
2018/12/26 828 828 767 781 9,800
2018/12/25 740 779 717 753 27,200
2018/12/21 904 905 804 815 24,500
2018/12/20 968 968 805 845 31,900
2018/12/19 992 992 953 953 6,300
2018/12/18 1,057 1,057 960 977 17,400
2018/12/17 1,113 1,120 1,061 1,062 7,100
2018/12/14 1,196 1,196 1,118 1,130 5,400
2018/12/13 1,109 1,140 1,109 1,136 4,000
2018/12/12 1,133 1,135 1,108 1,108 6,700
2018/12/11 1,121 1,128 1,103 1,103 5,000
2018/12/10 1,136 1,189 1,119 1,119 10,900
2018/12/07 1,200 1,220 1,184 1,195 2,800
2018/12/06 1,280 1,280 1,204 1,204 4,600
2018/12/05 1,265 1,280 1,242 1,277 1,700
2018/12/04 1,233 1,265 1,229 1,265 4,500
2018/12/03 1,156 1,250 1,156 1,250 7,200
2018/11/30 1,190 1,198 1,160 1,169 9,000
2018/11/29 1,218 1,230 1,194 1,204 3,500
2018/11/28 1,203 1,219 1,186 1,219 2,000
2018/11/27 1,169 1,202 1,160 1,202 3,000
2018/11/26 1,199 1,203 1,196 1,199 1,900
2018/11/22 1,140 1,198 1,140 1,197 3,300
2018/11/21 1,146 1,156 1,120 1,120 1,800
2018/11/20 1,109 1,159 1,109 1,159 4,000
2018/11/19 1,107 1,132 1,107 1,111 800
2018/11/16 1,103 1,115 1,101 1,106 4,900
2018/11/15 1,151 1,151 1,110 1,119 4,200
2018/11/14 1,142 1,164 1,123 1,140 4,200
2018/11/13 1,160 1,160 1,131 1,148 6,100
2018/11/12 1,243 1,253 1,158 1,170 20,100
2018/11/09 1,294 1,324 1,270 1,324 6,800
2018/11/08 1,242 1,328 1,236 1,324 9,200
2018/11/07 1,243 1,248 1,208 1,233 6,700
2018/11/06 1,275 1,301 1,238 1,244 6,500
2018/11/05 1,225 1,265 1,225 1,246 2,300
2018/11/02 1,214 1,268 1,214 1,232 7,200
2018/11/01 1,234 1,236 1,211 1,236 8,900
2018/10/31 1,231 1,231 1,205 1,224 9,600
2018/10/30 1,210 1,210 1,150 1,201 24,300
2018/10/29 1,310 1,310 1,100 1,150 52,200
2018/10/26 1,448 1,500 1,299 1,304 32,000
2018/10/25 1,490 1,500 1,463 1,463 7,400
2018/10/24 1,545 1,545 1,500 1,513 8,900
2018/10/23 1,572 1,595 1,540 1,545 7,200
2018/10/22 1,561 1,594 1,550 1,592 7,500
2018/10/19 1,562 1,594 1,550 1,577 9,100
2018/10/18 1,603 1,617 1,566 1,568 7,100
2018/10/17 1,584 1,657 1,584 1,603 13,000
2018/10/16 1,556 1,580 1,542 1,564 10,600
2018/10/15 1,664 1,699 1,521 1,573 33,700
2018/10/12 1,618 1,664 1,600 1,647 19,600
2018/10/11 1,681 1,681 1,605 1,664 26,200
2018/10/10 1,880 1,894 1,809 1,809 25,900
2018/10/09 1,739 2,050 1,714 1,920 80,700
2018/10/05 1,655 1,745 1,655 1,699 14,600
2018/10/04 1,604 1,650 1,590 1,650 8,300
2018/10/03 1,581 1,600 1,581 1,600 1,800
2018/10/02 1,630 1,630 1,563 1,600 4,300
2018/10/01 1,595 1,623 1,582 1,623 2,700
2018/09/28 1,618 1,618 1,596 1,617 3,200
2018/09/27 1,581 1,615 1,578 1,583 4,900
2018/09/26 1,568 1,605 1,568 1,605 1,900
2018/09/25 1,566 1,597 1,566 1,582 3,400
2018/09/21 1,609 1,609 1,563 1,581 1,200
2018/09/20 1,586 1,610 1,586 1,610 500
2018/09/19 1,554 1,588 1,554 1,582 3,200
2018/09/18 1,573 1,580 1,533 1,580 2,800
2018/09/14 1,583 1,588 1,556 1,559 3,000
2018/09/13 1,544 1,571 1,544 1,546 2,000
2018/09/12 1,551 1,557 1,528 1,541 900
2018/09/11 1,520 1,550 1,520 1,550 900
2018/09/10 1,547 1,551 1,510 1,538 4,700
2018/09/07 1,538 1,566 1,538 1,550 1,100
2018/09/06 1,526 1,558 1,520 1,538 2,800
2018/09/05 1,530 1,558 1,530 1,546 2,600
2018/09/04 1,533 1,558 1,528 1,535 4,500
2018/09/03 1,619 1,619 1,524 1,526 15,500
2018/08/31 1,626 1,690 1,615 1,619 8,100
2018/08/30 1,692 1,695 1,625 1,640 6,000
2018/08/29 1,717 1,719 1,698 1,719 1,900
2018/08/28 1,735 1,735 1,671 1,700 5,500
2018/08/27 1,747 1,749 1,724 1,741 3,900
2018/08/24 1,690 1,725 1,690 1,725 5,500
2018/08/23 1,697 1,700 1,687 1,690 4,000
2018/08/22 1,677 1,699 1,658 1,699 3,500
2018/08/21 1,605 1,704 1,605 1,683 10,000
2018/08/20 1,596 1,596 1,562 1,582 3,800
2018/08/17 1,600 1,600 1,569 1,575 1,900
2018/08/16 1,601 1,609 1,550 1,573 8,300
2018/08/15 1,639 1,645 1,600 1,613 4,700
2018/08/14 1,633 1,641 1,605 1,640 6,000
2018/08/13 1,620 1,633 1,553 1,593 11,200
2018/08/10 1,590 1,590 1,540 1,540 5,400
2018/08/09 1,570 1,575 1,565 1,565 3,300
2018/08/08 1,549 1,566 1,532 1,549 1,800
2018/08/07 1,542 1,565 1,533 1,539 10,400
2018/08/06 1,513 1,533 1,510 1,533 1,300
2018/08/03 1,511 1,537 1,511 1,523 1,500
2018/08/02 1,522 1,536 1,514 1,520 1,600
2018/08/01 1,507 1,545 1,501 1,537 6,600
2018/07/31 1,530 1,530 1,494 1,506 6,000
2018/07/30 1,565 1,565 1,530 1,530 5,300
2018/07/27 1,582 1,582 1,559 1,572 6,000
2018/07/26 1,561 1,585 1,557 1,574 10,200
2018/07/25 1,650 1,652 1,572 1,578 11,700
2018/07/24 1,596 1,665 1,596 1,649 10,400
2018/07/23 1,589 1,607 1,567 1,607 4,100
2018/07/20 1,586 1,599 1,551 1,577 12,200
2018/07/19 1,545 1,747 1,543 1,605 69,000
2018/07/18 1,550 1,550 1,530 1,542 3,200
2018/07/17 1,517 1,521 1,504 1,510 1,900
2018/07/13 1,468 1,530 1,468 1,517 6,000
2018/07/12 1,476 1,506 1,437 1,497 37,500
2018/07/11 1,576 1,591 1,500 1,556 7,400
2018/07/10 1,510 1,700 1,499 1,563 29,600
2018/07/09 1,476 1,540 1,452 1,507 5,100
2018/07/06 1,457 1,469 1,424 1,450 9,200
2018/07/05 1,485 1,487 1,452 1,452 6,500
2018/07/04 1,502 1,512 1,482 1,500 3,300
2018/07/03 1,521 1,521 1,500 1,502 10,100
2018/07/02 1,535 1,545 1,520 1,520 6,000
2018/06/29 1,556 1,561 1,531 1,535 2,400
2018/06/28 1,537 1,564 1,535 1,560 2,300
2018/06/27 1,612 1,612 1,501 1,569 22,800
2018/06/26 1,652 1,720 1,601 1,612 11,900
2018/06/25 1,590 1,919 1,584 1,650 25,200
2018/06/22 1,598 1,609 1,584 1,591 1,800
2018/06/21 1,602 1,608 1,589 1,600 4,900
2018/06/20 1,585 1,601 1,579 1,598 4,700
2018/06/19 1,590 1,599 1,585 1,585 5,200
2018/06/18 1,588 1,593 1,588 1,589 1,300
2018/06/15 1,600 1,600 1,588 1,588 2,600
2018/06/14 1,601 1,609 1,596 1,597 3,800
2018/06/13 1,608 1,615 1,591 1,615 1,900
2018/06/12 1,600 1,620 1,600 1,611 1,000
2018/06/11 1,602 1,613 1,591 1,597 2,000
2018/06/08 1,609 1,615 1,602 1,602 1,100
2018/06/07 1,610 1,615 1,583 1,583 3,600
2018/06/06 1,582 1,630 1,582 1,610 3,000
2018/06/05 1,567 1,609 1,556 1,578 17,600
2018/06/04 1,617 1,635 1,616 1,617 1,800
2018/06/01 1,616 1,620 1,571 1,610 6,200
2018/05/31 1,595 1,626 1,595 1,601 2,200
2018/05/30 1,594 1,613 1,589 1,600 1,200
2018/05/29 1,647 1,647 1,590 1,603 7,900
2018/05/28 1,658 1,658 1,648 1,648 800
2018/05/25 1,669 1,669 1,651 1,651 900
2018/05/24 1,669 1,687 1,643 1,643 3,000
2018/05/23 1,729 1,729 1,636 1,690 4,800
2018/05/22 1,730 1,730 1,701 1,720 1,600
2018/05/21 1,669 1,764 1,641 1,719 7,900
2018/05/18 1,626 1,665 1,624 1,659 1,900
2018/05/17 1,624 1,651 1,612 1,621 4,400
2018/05/16 1,611 1,620 1,602 1,620 1,900
2018/05/15 1,614 1,627 1,614 1,614 1,800
2018/05/14 1,615 1,637 1,600 1,618 6,500
2018/05/11 1,653 1,653 1,642 1,642 1,300
2018/05/10 1,667 1,667 1,650 1,660 3,000
2018/05/09 1,669 1,673 1,655 1,670 2,000
2018/05/08 1,652 1,669 1,646 1,669 800
2018/05/07 1,653 1,664 1,626 1,652 3,300
2018/05/02 1,632 1,639 1,621 1,638 3,600
2018/05/01 1,630 1,634 1,620 1,621 3,000
2018/04/27 1,623 1,626 1,623 1,625 2,500
2018/04/26 1,640 1,663 1,622 1,622 2,900
2018/04/25 1,630 1,651 1,630 1,634 1,300
2018/04/24 1,621 1,659 1,621 1,650 3,700
2018/04/23 1,621 1,641 1,621 1,641 200
2018/04/20 1,636 1,636 1,608 1,608 1,200
2018/04/19 1,628 1,647 1,628 1,638 3,400
2018/04/18 1,676 1,686 1,592 1,639 4,700
2018/04/17 1,701 1,710 1,661 1,661 4,400
2018/04/16 1,761 1,768 1,741 1,741 1,200
2018/04/13 1,780 1,780 1,761 1,761 1,800
2018/04/12 1,783 1,783 1,752 1,752 900
2018/04/11 1,849 1,849 1,741 1,751 3,300
2018/04/10 1,850 1,869 1,783 1,841 5,500
2018/04/09 1,741 1,854 1,741 1,844 10,600
2018/04/06 1,776 1,777 1,733 1,764 1,800
2018/04/05 1,748 1,778 1,747 1,770 5,200
2018/04/04 1,704 1,740 1,699 1,740 5,600
2018/04/03 1,642 1,712 1,641 1,688 2,300
2018/04/02 1,706 1,706 1,650 1,669 4,500
2018/03/30 1,689 1,824 1,689 1,706 31,100
2018/03/29 1,639 1,640 1,601 1,640 2,000
2018/03/28 1,608 1,625 1,599 1,599 1,400
2018/03/27 1,615 1,655 1,607 1,608 2,100
2018/03/26 1,604 1,609 1,575 1,605 9,600
2018/03/23 1,601 1,601 1,561 1,564 4,200
2018/03/22 1,624 1,636 1,606 1,613 2,200
2018/03/20 1,627 1,645 1,622 1,625 1,900
2018/03/19 1,680 1,680 1,627 1,627 2,800
2018/03/16 1,666 1,699 1,659 1,685 1,600
2018/03/15 1,686 1,698 1,640 1,686 4,200
2018/03/14 1,638 1,680 1,635 1,680 6,400
2018/03/13 1,633 1,641 1,615 1,622 2,300
2018/03/12 1,625 1,638 1,611 1,620 5,300
2018/03/09 1,624 1,625 1,588 1,607 5,300
2018/03/08 1,576 1,594 1,576 1,584 2,900
2018/03/07 1,585 1,592 1,571 1,580 1,500
2018/03/06 1,561 1,589 1,561 1,580 5,300
2018/03/05 1,591 1,599 1,567 1,567 5,800
2018/03/02 1,602 1,615 1,581 1,585 3,600
2018/03/01 1,600 1,609 1,600 1,609 200
2018/02/28 1,610 1,626 1,603 1,610 2,700
2018/02/27 1,633 1,633 1,610 1,627 1,600
2018/02/26 1,649 1,649 1,614 1,614 1,800
2018/02/23 1,638 1,642 1,600 1,622 6,100
2018/02/22 1,636 1,647 1,627 1,645 1,700
2018/02/21 1,635 1,651 1,632 1,636 3,900
2018/02/20 1,607 1,618 1,606 1,618 2,800
2018/02/19 1,610 1,610 1,591 1,608 1,600
2018/02/16 1,566 1,587 1,566 1,570 600
2018/02/15 1,569 1,582 1,544 1,566 3,200
2018/02/14 1,560 1,565 1,527 1,536 3,700
2018/02/13 1,600 1,600 1,568 1,568 3,000
2018/02/09 1,558 1,589 1,523 1,580 5,500
2018/02/08 1,582 1,634 1,582 1,608 9,300
2018/02/07 1,686 1,686 1,621 1,622 5,800
2018/02/06 1,691 1,700 1,514 1,600 38,200
2018/02/05 1,736 1,769 1,728 1,743 15,600
2018/02/02 1,827 1,827 1,771 1,776 4,000
2018/02/01 1,797 1,807 1,781 1,805 3,500
2018/01/31 1,786 1,799 1,777 1,797 3,800
2018/01/30 1,835 1,860 1,793 1,805 11,900
2018/01/29 1,793 1,851 1,790 1,851 21,900
2018/01/26 1,805 1,818 1,778 1,790 12,800
2018/01/25 1,851 1,851 1,796 1,802 6,100
2018/01/24 1,860 1,870 1,832 1,859 6,600
2018/01/23 1,867 1,867 1,791 1,838 15,600
2018/01/22 1,795 1,795 1,765 1,787 1,200
2018/01/19 1,752 1,777 1,728 1,777 1,900
2018/01/18 1,781 1,797 1,737 1,737 5,100
2018/01/17 1,799 1,799 1,771 1,785 1,400
2018/01/16 1,795 1,815 1,791 1,799 4,200
2018/01/15 1,789 1,807 1,787 1,795 3,000
2018/01/12 1,799 1,799 1,777 1,788 3,400
2018/01/11 1,791 1,804 1,777 1,786 4,700
2018/01/10 1,797 1,830 1,790 1,813 4,400
2018/01/09 1,785 1,837 1,785 1,798 9,800
2018/01/05 1,730 1,930 1,727 1,807 39,000
2018/01/04 1,660 1,741 1,660 1,710 10,700

このページの先頭へ