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
2021/12/30 1,924 1,924 1,790 1,836 10,600
2021/12/29 1,924 1,963 1,902 1,930 11,600
2021/12/28 2,029 2,060 1,960 2,014 24,600
2021/12/27 1,989 2,069 1,810 2,069 56,300
2021/12/24 2,030 2,074 1,845 2,057 186,300
2021/12/23 1,710 1,710 1,710 1,710 3,900
2021/12/22 1,339 1,415 1,318 1,410 27,500
2021/12/21 1,338 1,518 1,221 1,429 158,100
2021/12/20 1,212 1,266 1,180 1,218 8,300
2021/12/17 1,235 1,235 1,149 1,230 16,100
2021/12/16 1,274 1,308 1,260 1,260 3,500
2021/12/15 1,270 1,293 1,260 1,262 4,600
2021/12/14 1,226 1,262 1,208 1,245 8,500
2021/12/13 1,325 1,325 1,225 1,260 7,900
2021/12/10 1,428 1,428 1,329 1,332 10,300
2021/12/09 1,468 1,501 1,420 1,440 8,200
2021/12/08 1,324 1,438 1,324 1,438 8,600
2021/12/07 1,286 1,340 1,264 1,331 15,100
2021/12/06 1,400 1,400 1,330 1,351 3,000
2021/12/03 1,297 1,426 1,297 1,421 8,700
2021/12/02 1,349 1,408 1,274 1,292 13,100
2021/12/01 1,495 1,495 1,332 1,409 17,800
2021/11/30 1,541 1,541 1,328 1,416 36,300
2021/11/29 1,657 1,679 1,540 1,540 18,300
2021/11/26 1,735 1,735 1,623 1,626 13,300
2021/11/25 1,829 1,829 1,753 1,775 5,700
2021/11/24 1,800 1,839 1,789 1,839 6,000
2021/11/22 1,938 1,938 1,800 1,839 17,200
2021/11/19 1,954 1,977 1,858 1,939 11,300
2021/11/18 2,051 2,051 1,956 1,983 7,400
2021/11/17 2,007 2,099 2,000 2,001 7,900
2021/11/16 2,012 2,049 1,975 2,007 9,300
2021/11/15 2,130 2,130 2,017 2,017 12,900
2021/11/12 2,180 2,180 2,088 2,145 7,200
2021/11/11 2,005 2,243 2,002 2,181 16,100
2021/11/10 2,125 2,125 1,952 1,975 7,800
2021/11/09 2,088 2,107 2,037 2,083 3,500
2021/11/08 2,105 2,107 2,031 2,031 2,500
2021/11/05 1,999 2,099 1,999 2,057 9,700
2021/11/04 2,014 2,014 1,914 1,971 5,500
2021/11/02 2,010 2,022 1,981 2,022 3,700
2021/11/01 2,049 2,074 1,945 2,030 9,600
2021/10/29 2,062 2,062 1,988 2,027 7,100
2021/10/28 2,007 2,035 1,962 2,032 12,600
2021/10/27 2,008 2,008 1,981 2,007 4,100
2021/10/26 2,053 2,053 1,991 2,008 8,100
2021/10/25 2,008 2,034 1,983 2,017 7,700
2021/10/22 2,068 2,068 2,005 2,016 5,400
2021/10/21 2,080 2,080 2,030 2,068 2,800
2021/10/20 2,180 2,192 2,036 2,109 10,000
2021/10/19 2,220 2,235 2,137 2,171 4,900
2021/10/18 2,297 2,329 2,230 2,239 3,600
2021/10/15 2,330 2,376 2,287 2,300 5,400
2021/10/14 2,298 2,340 2,274 2,330 3,900
2021/10/13 2,257 2,287 2,162 2,262 8,900
2021/10/12 2,143 2,215 2,113 2,207 4,100
2021/10/11 2,079 2,185 2,025 2,158 9,900
2021/10/08 2,079 2,282 2,040 2,144 26,200
2021/10/07 2,146 2,159 1,970 2,009 14,500
2021/10/06 2,257 2,278 2,101 2,135 11,500
2021/10/05 2,204 2,298 2,150 2,226 13,200
2021/10/04 2,476 2,476 2,190 2,229 9,300
2021/10/01 2,327 2,388 2,269 2,376 5,700
2021/09/30 2,328 2,358 2,259 2,277 7,800
2021/09/29 2,380 2,380 2,279 2,376 7,700
2021/09/28 2,491 2,491 2,380 2,387 11,000
2021/09/27 2,562 2,615 2,495 2,495 8,400
2021/09/24 2,611 2,661 2,569 2,612 7,700
2021/09/22 2,609 2,634 2,454 2,461 14,200
2021/09/21 2,556 2,631 2,552 2,630 4,300
2021/09/17 2,591 2,730 2,591 2,706 9,400
2021/09/16 2,730 2,730 2,526 2,591 19,200
2021/09/15 2,650 2,790 2,592 2,708 28,900
2021/09/14 2,851 2,918 2,523 2,657 37,400
2021/09/13 2,850 2,850 2,721 2,830 16,600
2021/09/10 2,847 2,940 2,769 2,866 41,200
2021/09/09 2,539 2,989 2,519 2,915 149,500
2021/09/08 2,524 2,524 2,452 2,489 8,900
2021/09/07 2,400 2,584 2,378 2,508 22,000
2021/09/06 2,387 2,400 2,306 2,376 10,400
2021/09/03 2,488 2,488 2,367 2,419 17,600
2021/09/02 2,550 2,586 2,457 2,488 30,000
2021/09/01 2,280 2,630 2,254 2,575 63,600
2021/08/31 2,234 2,288 2,214 2,240 17,500
2021/08/30 2,125 2,236 2,077 2,223 27,800
2021/08/27 1,981 2,340 1,981 2,218 66,000
2021/08/26 1,900 2,021 1,868 1,995 30,100
2021/08/25 1,800 1,905 1,780 1,905 25,600
2021/08/24 1,706 1,934 1,684 1,837 43,600
2021/08/23 1,770 1,770 1,674 1,679 6,400
2021/08/20 1,846 1,846 1,676 1,730 21,000
2021/08/19 1,920 1,954 1,822 1,862 25,100
2021/08/18 1,920 1,979 1,815 1,960 29,500
2021/08/17 2,172 2,192 1,872 1,872 77,200
2021/08/16 2,672 2,728 2,372 2,372 28,400
2021/08/13 2,910 2,910 2,853 2,872 14,400
2021/08/12 2,924 2,927 2,829 2,903 5,700
2021/08/11 2,880 2,915 2,870 2,915 3,100
2021/08/10 2,924 2,924 2,850 2,880 4,400
2021/08/06 2,894 2,932 2,874 2,874 3,400
2021/08/05 2,914 2,944 2,856 2,944 4,100
2021/08/04 2,951 2,951 2,800 2,865 4,800
2021/08/03 2,847 2,947 2,847 2,903 4,300
2021/08/02 2,796 2,972 2,730 2,934 7,900
2021/07/30 2,775 2,775 2,579 2,746 16,000
2021/07/29 2,914 2,914 2,780 2,795 2,800
2021/07/28 2,898 2,898 2,800 2,830 6,400
2021/07/27 2,918 2,991 2,865 2,870 5,500
2021/07/26 2,738 3,010 2,735 2,968 12,100
2021/07/21 2,677 2,700 2,658 2,688 2,200
2021/07/20 2,670 2,720 2,670 2,691 4,500
2021/07/19 2,841 2,841 2,670 2,720 11,600
2021/07/16 2,822 2,869 2,822 2,845 3,400
2021/07/15 2,942 2,945 2,820 2,851 14,700
2021/07/14 2,932 3,020 2,871 3,000 9,600
2021/07/13 2,994 2,994 2,805 2,892 17,800
2021/07/12 3,175 3,180 2,956 2,965 20,400
2021/07/09 3,175 3,180 3,000 3,105 23,800
2021/07/08 3,180 3,320 3,100 3,250 34,700
2021/07/07 2,930 3,340 2,930 3,185 65,700
2021/07/06 2,700 3,190 2,700 3,020 88,300
2021/07/05 2,600 2,690 2,575 2,690 7,700
2021/07/02 2,583 2,622 2,504 2,614 12,500
2021/07/01 2,619 2,640 2,578 2,599 4,200
2021/06/30 2,520 2,599 2,480 2,599 7,300
2021/06/29 2,495 2,560 2,460 2,495 7,000
2021/06/28 2,384 2,517 2,384 2,497 7,000
2021/06/25 2,452 2,468 2,400 2,434 7,100
2021/06/24 2,479 2,500 2,400 2,469 3,400
2021/06/23 2,424 2,483 2,415 2,430 4,500
2021/06/22 2,419 2,545 2,376 2,474 10,000
2021/06/21 2,326 2,389 2,280 2,338 24,200
2021/06/18 2,560 2,574 2,387 2,426 14,800
2021/06/17 2,550 2,597 2,540 2,573 9,100
2021/06/16 2,681 2,681 2,523 2,575 16,100
2021/06/15 2,687 2,688 2,592 2,639 10,200
2021/06/14 2,492 2,650 2,415 2,650 17,800
2021/06/11 2,600 2,614 2,460 2,463 24,500
2021/06/10 2,738 2,740 2,574 2,621 31,600
2021/06/09 2,537 2,793 2,496 2,743 33,600
2021/06/08 2,379 2,546 2,343 2,544 27,200
2021/06/07 2,333 2,380 2,268 2,344 11,800
2021/06/04 2,259 2,349 2,234 2,294 9,600
2021/06/03 2,381 2,396 2,230 2,260 34,400
2021/06/02 2,300 2,470 2,278 2,395 41,200
2021/06/01 2,204 2,474 2,200 2,340 50,600
2021/05/31 2,210 2,293 2,113 2,229 64,500
2021/05/28 1,989 2,325 1,925 2,260 143,500
2021/05/27 1,741 2,167 1,741 1,925 87,700
2021/05/26 1,779 1,782 1,750 1,767 2,100
2021/05/25 1,741 1,772 1,741 1,745 3,900
2021/05/24 1,759 1,759 1,714 1,748 4,100
2021/05/21 1,786 1,786 1,723 1,732 3,900
2021/05/20 1,732 1,789 1,726 1,765 5,500
2021/05/19 1,791 1,791 1,722 1,739 5,300
2021/05/18 1,745 1,794 1,700 1,768 20,000
2021/05/17 1,747 1,747 1,668 1,715 12,400
2021/05/14 1,701 1,726 1,701 1,707 11,000
2021/05/13 1,722 1,730 1,706 1,706 5,300
2021/05/12 1,736 1,768 1,701 1,710 13,700
2021/05/11 1,679 1,760 1,660 1,736 15,300
2021/05/10 1,568 1,683 1,568 1,683 5,500
2021/05/07 1,582 1,629 1,582 1,600 2,200
2021/05/06 1,606 1,617 1,570 1,602 9,900
2021/04/30 1,634 1,663 1,619 1,619 10,700
2021/04/28 1,683 1,698 1,666 1,672 4,000
2021/04/27 1,686 1,729 1,671 1,688 2,500
2021/04/26 1,655 1,689 1,655 1,686 4,400
2021/04/23 1,746 1,760 1,666 1,695 21,600
2021/04/22 1,719 1,719 1,658 1,666 5,800
2021/04/21 1,648 1,780 1,634 1,664 12,800
2021/04/20 1,634 1,688 1,633 1,688 7,100
2021/04/19 1,705 1,705 1,640 1,644 8,900
2021/04/16 1,701 1,800 1,694 1,705 19,600
2021/04/15 1,683 1,710 1,642 1,710 21,900
2021/04/14 1,702 1,705 1,662 1,695 8,500
2021/04/13 1,719 1,770 1,680 1,680 21,900
2021/04/12 1,765 1,826 1,730 1,731 18,400
2021/04/09 1,756 1,847 1,713 1,825 62,800
2021/04/08 1,869 1,949 1,754 1,818 178,400
2021/04/07 1,530 2,010 1,530 1,949 160,400
2021/04/06 1,582 1,610 1,516 1,610 50,400
2021/04/05 1,602 1,698 1,565 1,648 120,800
2021/04/02 1,674 1,674 1,603 1,674 329,600
2021/04/01 1,374 1,374 1,374 1,374 9,100
2021/03/31 1,084 1,084 1,072 1,074 1,500
2021/03/30 1,082 1,097 1,082 1,084 500
2021/03/29 1,083 1,109 1,063 1,081 1,300
2021/03/26 1,069 1,088 1,069 1,085 900
2021/03/25 1,097 1,097 1,057 1,070 2,200
2021/03/24 1,111 1,111 1,084 1,105 1,200
2021/03/23 1,105 1,115 1,090 1,111 2,000
2021/03/22 1,116 1,116 1,085 1,110 1,000
2021/03/19 1,075 1,108 1,075 1,104 6,300
2021/03/18 1,078 1,085 1,078 1,080 400
2021/03/17 1,081 1,095 1,066 1,078 1,600
2021/03/16 1,100 1,100 1,061 1,091 2,200
2021/03/15 1,072 1,120 1,065 1,100 9,800
2021/03/12 1,040 1,057 1,040 1,042 1,200
2021/03/11 1,029 1,033 1,020 1,033 1,100
2021/03/10 1,008 1,032 1,008 1,011 1,700
2021/03/09 998 1,007 998 1,007 500
2021/03/08 1,010 1,029 997 998 4,500
2021/03/05 1,015 1,019 995 1,007 7,100
2021/03/04 1,081 1,081 1,030 1,030 6,900
2021/03/03 1,069 1,084 1,048 1,051 5,400
2021/03/02 1,119 1,120 1,068 1,069 5,600
2021/03/01 1,100 1,120 1,051 1,092 9,800
2021/02/26 1,100 1,144 1,081 1,090 11,600
2021/02/25 1,089 1,216 1,089 1,160 33,500
2021/02/24 1,058 1,328 1,045 1,131 167,900
2021/02/22 1,053 1,053 1,023 1,028 3,500
2021/02/19 1,022 1,049 1,015 1,023 2,000
2021/02/18 1,033 1,035 1,013 1,013 2,600
2021/02/17 1,008 1,029 1,008 1,021 1,700
2021/02/16 1,029 1,030 1,000 1,008 4,500
2021/02/15 1,033 1,034 1,006 1,033 3,800
2021/02/12 1,002 1,033 1,002 1,033 5,000
2021/02/10 1,018 1,035 1,018 1,032 1,200
2021/02/09 1,033 1,033 1,015 1,020 1,800
2021/02/08 1,002 1,003 1,001 1,003 400
2021/02/05 1,008 1,011 1,001 1,001 600
2021/02/04 1,000 1,020 1,000 1,006 300
2021/02/03 1,002 1,002 1,002 1,002 100
2021/02/02 990 1,000 990 1,000 500
2021/02/01 984 995 974 979 1,000
2021/01/29 990 1,008 981 984 900
2021/01/28 991 1,003 965 1,000 2,800
2021/01/27 1,056 1,056 1,008 1,009 3,700
2021/01/26 1,068 1,068 1,021 1,033 1,300
2021/01/25 1,073 1,083 1,044 1,077 3,100
2021/01/22 1,024 1,058 1,024 1,043 6,900
2021/01/21 1,018 1,020 997 1,019 2,500
2021/01/20 1,003 1,015 1,003 1,008 800
2021/01/19 995 1,007 995 1,003 1,900
2021/01/18 1,025 1,025 990 990 2,500
2021/01/15 1,034 1,034 991 991 2,500
2021/01/14 1,009 1,084 1,000 1,034 7,600
2021/01/13 971 1,009 971 1,009 6,800
2021/01/12 975 988 969 971 4,700
2021/01/08 978 980 967 971 4,100
2021/01/07 998 998 980 980 4,500
2021/01/06 1,005 1,030 983 983 6,500
2021/01/05 1,010 1,019 991 996 5,800
2021/01/04 1,041 1,043 1,000 1,015 6,100

このページの先頭へ