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
2019/12/30 1,237 1,260 1,220 1,222 1,300
2019/12/27 1,190 1,249 1,190 1,249 8,400
2019/12/26 1,204 1,204 1,164 1,202 5,100
2019/12/25 1,183 1,200 1,178 1,194 10,100
2019/12/24 1,196 1,200 1,180 1,199 3,600
2019/12/23 1,198 1,234 1,194 1,195 7,900
2019/12/20 1,176 1,197 1,159 1,184 4,400
2019/12/19 1,177 1,201 1,152 1,181 5,300
2019/12/18 1,214 1,214 1,179 1,184 5,800
2019/12/17 1,161 1,215 1,156 1,184 9,600
2019/12/16 1,173 1,185 1,165 1,166 13,900
2019/12/13 1,185 1,185 1,160 1,185 12,400
2019/12/12 1,158 1,183 1,158 1,158 600
2019/12/11 1,165 1,176 1,157 1,158 4,000
2019/12/10 1,174 1,198 1,169 1,169 1,100
2019/12/09 1,171 1,171 1,163 1,163 1,800
2019/12/06 1,181 1,210 1,156 1,192 3,700
2019/12/05 1,180 1,180 1,150 1,177 4,700
2019/12/04 1,176 1,186 1,164 1,175 1,900
2019/12/03 1,200 1,200 1,176 1,176 2,000
2019/12/02 1,211 1,211 1,201 1,204 500
2019/11/29 1,165 1,187 1,165 1,185 600
2019/11/28 1,161 1,180 1,153 1,153 9,100
2019/11/27 1,165 1,187 1,160 1,167 2,800
2019/11/26 1,152 1,205 1,150 1,177 9,900
2019/11/25 1,147 1,199 1,147 1,147 3,700
2019/11/22 1,145 1,154 1,100 1,145 9,700
2019/11/21 1,213 1,213 1,158 1,175 2,900
2019/11/20 1,207 1,207 1,183 1,183 4,300
2019/11/19 1,194 1,213 1,169 1,207 11,200
2019/11/18 1,168 1,233 1,168 1,177 18,500
2019/11/15 1,191 1,192 1,133 1,156 6,600
2019/11/14 1,172 1,248 1,164 1,201 20,400
2019/11/13 1,152 1,173 1,115 1,142 15,900
2019/11/12 1,077 1,324 1,074 1,198 148,700
2019/11/11 1,089 1,099 1,060 1,078 3,400
2019/11/08 1,085 1,085 1,061 1,061 3,000
2019/11/07 1,071 1,071 1,029 1,055 4,700
2019/11/06 1,120 1,120 1,090 1,092 1,400
2019/11/05 1,076 1,128 1,076 1,097 1,300
2019/11/01 1,100 1,100 1,072 1,076 4,900
2019/10/31 1,127 1,134 1,104 1,129 2,500
2019/10/30 1,089 1,138 1,085 1,129 2,900
2019/10/29 1,092 1,100 1,078 1,099 3,200
2019/10/28 1,195 1,195 1,058 1,101 16,100
2019/10/25 1,178 1,214 1,150 1,165 5,000
2019/10/24 1,218 1,219 1,200 1,208 3,000
2019/10/23 1,215 1,218 1,194 1,218 4,300
2019/10/21 1,168 1,207 1,161 1,197 8,100
2019/10/18 1,149 1,169 1,149 1,169 2,500
2019/10/17 1,151 1,174 1,149 1,149 3,400
2019/10/16 1,143 1,183 1,143 1,151 5,700
2019/10/15 1,180 1,180 1,127 1,143 4,100
2019/10/11 1,162 1,188 1,132 1,157 12,000
2019/10/10 1,124 1,390 1,123 1,192 142,500
2019/10/09 1,139 1,139 1,117 1,124 3,000
2019/10/08 1,127 1,139 1,127 1,139 200
2019/10/07 1,160 1,160 1,125 1,125 2,200
2019/10/04 1,162 1,165 1,108 1,117 3,800
2019/10/03 1,148 1,149 1,079 1,102 5,100
2019/10/02 1,140 1,146 1,135 1,146 700
2019/10/01 1,136 1,138 1,126 1,126 3,100
2019/09/30 1,142 1,142 1,126 1,136 1,300
2019/09/27 1,167 1,169 1,142 1,142 3,000
2019/09/26 1,149 1,195 1,149 1,172 6,400
2019/09/25 1,149 1,149 1,149 1,149 500
2019/09/24 1,155 1,155 1,136 1,149 2,600
2019/09/20 1,147 1,169 1,146 1,155 2,900
2019/09/19 1,140 1,155 1,140 1,150 2,900
2019/09/18 1,158 1,158 1,130 1,142 7,700
2019/09/17 1,170 1,170 1,117 1,128 19,500
2019/09/13 1,159 1,439 1,159 1,219 214,000
2019/09/12 1,103 1,139 1,103 1,139 6,200
2019/09/11 1,096 1,147 1,081 1,086 10,700
2019/09/10 1,115 1,115 1,096 1,096 2,500
2019/09/09 1,113 1,117 1,095 1,095 400
2019/09/06 1,124 1,124 1,083 1,083 2,100
2019/09/05 1,136 1,144 1,129 1,130 1,100
2019/09/04 1,150 1,183 1,130 1,134 4,800
2019/09/03 1,126 1,288 1,115 1,150 27,500
2019/09/02 1,090 1,095 1,055 1,095 2,900
2019/08/30 1,061 1,092 1,019 1,090 5,500
2019/08/29 1,014 1,033 1,014 1,033 1,500
2019/08/28 1,026 1,033 1,013 1,014 2,500
2019/08/27 1,028 1,048 1,028 1,048 200
2019/08/26 1,011 1,028 1,011 1,028 1,600
2019/08/23 1,025 1,030 1,018 1,018 1,800
2019/08/22 1,061 1,061 1,032 1,035 1,500
2019/08/21 1,067 1,067 1,026 1,047 4,200
2019/08/20 1,100 1,100 1,025 1,067 5,800
2019/08/19 1,085 1,111 1,082 1,100 6,000
2019/08/16 1,059 1,080 1,032 1,068 5,400
2019/08/15 1,070 1,070 1,041 1,054 2,600
2019/08/14 1,080 1,081 1,046 1,065 12,400
2019/08/13 1,211 1,211 1,062 1,080 23,400
2019/08/09 1,202 1,225 1,202 1,225 4,500
2019/08/08 1,155 1,191 1,155 1,191 1,500
2019/08/07 1,175 1,175 1,152 1,155 1,100
2019/08/06 1,225 1,225 1,111 1,186 10,700
2019/08/05 1,381 1,381 1,213 1,216 11,800
2019/08/02 1,340 1,385 1,336 1,351 7,700
2019/08/01 1,340 1,360 1,340 1,360 700
2019/07/31 1,370 1,370 1,370 1,370 200
2019/07/30 1,362 1,379 1,329 1,370 4,800
2019/07/29 1,292 1,388 1,292 1,362 17,100
2019/07/26 1,283 1,313 1,255 1,313 2,700
2019/07/25 1,300 1,300 1,275 1,275 3,400
2019/07/24 1,289 1,313 1,289 1,300 1,800
2019/07/23 1,320 1,330 1,287 1,287 3,000
2019/07/22 1,349 1,350 1,312 1,320 4,300
2019/07/19 1,271 1,343 1,271 1,335 4,500
2019/07/18 1,340 1,340 1,226 1,277 10,800
2019/07/17 1,370 1,387 1,342 1,349 3,900
2019/07/16 1,430 1,430 1,357 1,387 7,000
2019/07/12 1,351 1,412 1,340 1,373 15,700
2019/07/11 1,366 1,368 1,315 1,359 12,100
2019/07/10 1,245 1,369 1,242 1,365 18,700
2019/07/09 1,268 1,268 1,231 1,252 4,300
2019/07/08 1,254 1,287 1,229 1,280 10,300
2019/07/05 1,261 1,317 1,251 1,260 13,600
2019/07/04 1,296 1,297 1,250 1,270 3,900
2019/07/03 1,246 1,253 1,246 1,253 600
2019/07/02 1,241 1,277 1,241 1,277 3,400
2019/07/01 1,267 1,307 1,248 1,271 8,500
2019/06/28 1,235 1,260 1,205 1,221 4,700
2019/06/27 1,205 1,215 1,164 1,206 7,500
2019/06/26 1,184 1,205 1,154 1,194 5,100
2019/06/25 1,266 1,277 1,198 1,214 14,900
2019/06/24 1,205 1,283 1,173 1,263 27,700
2019/06/21 1,183 1,208 1,155 1,175 13,000
2019/06/20 1,097 1,168 1,083 1,145 12,500
2019/06/19 1,091 1,110 1,070 1,072 5,400
2019/06/18 1,130 1,173 1,054 1,079 18,100
2019/06/17 1,117 1,150 1,104 1,128 6,300
2019/06/14 1,137 1,139 1,114 1,135 3,400
2019/06/13 1,134 1,145 1,107 1,107 1,600
2019/06/12 1,185 1,202 1,105 1,134 10,900
2019/06/11 1,213 1,240 1,152 1,185 19,700
2019/06/10 1,156 1,245 1,156 1,208 12,900
2019/06/07 1,111 1,254 1,111 1,180 46,300
2019/06/06 1,103 1,127 1,058 1,081 14,700
2019/06/05 1,054 1,219 1,054 1,119 37,500
2019/06/04 1,043 1,050 997 1,028 11,400
2019/06/03 1,061 1,061 999 1,043 8,600
2019/05/31 1,145 1,145 1,071 1,071 9,700
2019/05/30 1,180 1,185 1,125 1,150 13,900
2019/05/29 1,250 1,371 1,164 1,186 75,300
2019/05/28 1,251 1,290 1,181 1,250 150,200
2019/05/27 1,031 1,317 1,008 1,317 232,600
2019/05/24 1,000 1,029 998 1,017 6,100
2019/05/23 1,014 1,099 999 1,030 11,900
2019/05/22 1,000 1,020 971 999 5,700
2019/05/21 1,019 1,019 983 1,005 4,700
2019/05/20 1,022 1,022 985 1,005 5,600
2019/05/17 1,012 1,034 965 983 6,600
2019/05/16 970 1,012 970 1,012 4,900
2019/05/15 997 1,044 985 985 7,500
2019/05/14 981 1,005 945 985 14,400
2019/05/13 1,111 1,114 1,023 1,026 8,900
2019/05/10 1,087 1,118 1,070 1,108 10,800
2019/05/09 1,086 1,118 1,080 1,087 7,500
2019/05/08 1,070 1,092 1,059 1,087 10,100
2019/05/07 1,099 1,127 1,063 1,100 8,600
2019/04/26 1,124 1,143 1,094 1,123 14,700
2019/04/25 1,162 1,320 1,136 1,150 123,300
2019/04/24 1,092 1,134 1,068 1,102 15,800
2019/04/23 1,117 1,126 1,059 1,122 22,200
2019/04/22 1,230 1,260 1,090 1,128 44,000
2019/04/19 1,200 1,244 1,161 1,200 26,400
2019/04/18 1,388 1,420 1,180 1,200 33,300
2019/04/17 1,438 1,465 1,319 1,331 36,900
2019/04/16 1,399 1,411 1,335 1,351 25,300
2019/04/15 1,340 1,511 1,328 1,442 60,000
2019/04/12 1,536 1,544 1,422 1,430 85,200
2019/04/11 1,470 1,722 1,401 1,616 267,700
2019/04/10 1,389 1,590 1,300 1,590 414,900
2019/04/09 1,359 1,359 1,359 1,359 10,700
2019/04/08 924 1,059 924 1,059 6,000
2019/04/05 899 909 897 909 2,800
2019/04/04 908 908 895 896 700
2019/04/03 905 913 885 913 3,900
2019/04/02 887 902 887 894 1,900
2019/04/01 911 914 888 898 4,000
2019/03/29 900 900 883 896 2,300
2019/03/28 890 903 877 902 3,300
2019/03/27 885 892 879 881 1,500
2019/03/26 879 883 876 879 500
2019/03/25 865 868 864 864 2,400
2019/03/22 904 904 871 876 2,900
2019/03/20 888 889 888 889 400
2019/03/19 863 903 863 903 3,200
2019/03/18 861 871 860 860 1,200
2019/03/15 874 879 861 861 900
2019/03/14 906 906 866 889 3,100
2019/03/13 906 906 872 891 1,500
2019/03/12 864 879 862 879 1,400
2019/03/11 871 871 850 864 3,000
2019/03/08 896 896 857 871 4,200
2019/03/07 900 922 900 911 3,600
2019/03/06 909 909 884 884 2,100
2019/03/05 890 909 890 909 2,400
2019/03/04 888 907 884 884 2,900
2019/03/01 882 899 882 888 2,000
2019/02/28 887 892 882 892 1,900
2019/02/27 881 900 881 899 2,600
2019/02/26 891 897 877 881 1,600
2019/02/25 881 904 881 900 1,700
2019/02/22 909 909 881 881 2,900
2019/02/21 897 914 882 914 3,200
2019/02/20 906 927 905 927 1,000
2019/02/19 923 923 910 916 700
2019/02/18 888 923 888 923 1,700
2019/02/15 895 895 877 877 1,200
2019/02/14 924 924 898 898 2,100
2019/02/13 890 909 879 909 2,600
2019/02/12 879 910 879 890 3,800
2019/02/08 915 940 905 905 5,000
2019/02/07 900 919 895 911 3,100
2019/02/06 888 900 888 897 800
2019/02/05 894 894 878 892 2,800
2019/02/04 891 893 880 885 5,500
2019/02/01 897 897 875 876 700
2019/01/31 871 884 871 882 600
2019/01/30 900 900 866 866 6,900
2019/01/29 919 919 891 891 2,100
2019/01/28 940 940 901 901 1,300
2019/01/25 900 948 900 948 2,100
2019/01/24 902 919 896 900 1,700
2019/01/23 911 917 908 908 1,000
2019/01/22 920 932 906 932 9,800
2019/01/21 938 1,020 900 965 13,200
2019/01/18 837 880 837 878 2,800
2019/01/17 846 849 835 846 2,200
2019/01/16 849 855 835 835 3,000
2019/01/15 866 881 835 845 5,200
2019/01/11 865 878 845 851 6,500
2019/01/10 904 919 854 856 6,200
2019/01/09 884 934 863 919 9,000
2019/01/08 868 929 868 929 10,100
2019/01/07 832 865 832 850 8,600
2019/01/04 830 849 828 828 10,100

このページの先頭へ