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
2022/12/30 815 815 805 806 2,900
2022/12/29 790 834 788 808 13,400
2022/12/28 805 805 760 760 21,400
2022/12/27 818 818 793 807 9,500
2022/12/26 807 818 802 818 6,500
2022/12/23 832 832 808 819 6,800
2022/12/22 853 855 820 837 15,000
2022/12/21 800 808 790 793 13,400
2022/12/20 842 862 799 815 25,900
2022/12/19 890 904 850 865 13,600
2022/12/16 893 921 892 905 11,300
2022/12/15 925 932 913 922 7,700
2022/12/14 937 947 927 932 3,100
2022/12/13 945 945 935 943 2,100
2022/12/12 931 940 928 940 400
2022/12/09 956 956 931 931 6,000
2022/12/08 926 943 917 943 3,100
2022/12/07 936 937 925 930 3,800
2022/12/06 920 936 902 936 8,900
2022/12/05 919 936 916 926 5,500
2022/12/02 925 939 916 927 4,500
2022/12/01 946 946 923 928 5,500
2022/11/30 945 945 910 933 5,300
2022/11/29 902 946 902 937 3,900
2022/11/28 913 938 913 915 8,000
2022/11/25 963 963 921 928 13,700
2022/11/24 946 962 937 962 17,100
2022/11/22 931 940 930 933 5,800
2022/11/21 950 950 930 931 8,600
2022/11/18 938 941 921 941 6,200
2022/11/17 906 960 906 923 18,900
2022/11/16 908 965 902 921 49,100
2022/11/15 850 907 844 885 22,100
2022/11/14 873 874 843 850 34,900
2022/11/11 818 939 818 903 85,100
2022/11/10 802 837 802 803 10,800
2022/11/09 820 835 803 805 5,500
2022/11/08 819 835 813 820 3,000
2022/11/07 806 815 799 815 3,700
2022/11/04 800 815 790 815 4,900
2022/11/02 813 813 800 801 5,800
2022/11/01 820 836 801 826 6,200
2022/10/31 842 842 823 824 3,200
2022/10/28 853 853 820 840 6,500
2022/10/27 871 871 834 853 3,100
2022/10/26 855 869 847 856 6,300
2022/10/25 869 869 850 857 6,400
2022/10/24 897 897 855 869 8,400
2022/10/21 874 880 860 880 7,000
2022/10/20 891 892 859 862 13,200
2022/10/19 921 925 859 876 37,200
2022/10/18 863 952 863 920 43,200
2022/10/17 838 870 838 854 14,100
2022/10/14 803 835 803 827 11,100
2022/10/13 803 812 791 797 9,100
2022/10/12 826 826 792 813 17,300
2022/10/11 838 856 813 826 5,100
2022/10/07 850 870 838 853 10,100
2022/10/06 833 889 833 865 6,500
2022/10/05 855 862 836 845 3,500
2022/10/04 817 862 817 857 9,900
2022/10/03 809 829 798 808 6,700
2022/09/30 825 827 809 809 7,300
2022/09/29 844 863 823 852 9,800
2022/09/28 848 848 810 827 20,400
2022/09/27 850 867 832 848 10,600
2022/09/26 866 866 835 837 17,900
2022/09/22 858 896 836 896 13,800
2022/09/21 888 888 840 858 44,200
2022/09/20 924 924 881 897 12,900
2022/09/16 907 910 880 909 20,400
2022/09/15 941 945 901 907 28,800
2022/09/14 902 943 902 940 20,400
2022/09/13 969 984 913 932 43,300
2022/09/12 993 998 965 970 18,900
2022/09/09 935 978 917 973 25,600
2022/09/08 916 962 888 930 52,200
2022/09/07 980 980 888 903 93,500
2022/09/06 981 1,004 965 965 12,100
2022/09/05 970 997 960 986 9,500
2022/09/02 995 1,004 958 973 19,400
2022/09/01 1,022 1,032 970 990 23,900
2022/08/31 1,027 1,043 1,018 1,037 19,400
2022/08/30 1,028 1,038 1,001 1,034 24,600
2022/08/29 1,086 1,086 1,026 1,034 47,300
2022/08/26 1,165 1,165 1,115 1,116 52,200
2022/08/25 1,175 1,251 1,116 1,165 141,300
2022/08/24 1,242 1,286 1,170 1,173 82,900
2022/08/23 1,151 1,274 1,123 1,182 81,300
2022/08/22 1,118 1,288 1,117 1,173 137,800
2022/08/19 1,135 1,135 1,111 1,116 13,700
2022/08/18 1,173 1,191 1,106 1,135 50,900
2022/08/17 1,244 1,265 1,178 1,190 46,300
2022/08/16 1,270 1,324 1,200 1,215 85,200
2022/08/15 1,378 1,440 1,325 1,360 48,400
2022/08/12 1,302 1,452 1,278 1,381 66,400
2022/08/10 1,251 1,290 1,211 1,272 35,900
2022/08/09 1,333 1,369 1,275 1,275 82,600
2022/08/08 1,110 1,390 1,100 1,317 155,100
2022/08/05 1,085 1,140 1,061 1,121 43,700
2022/08/04 1,129 1,183 1,085 1,115 104,700
2022/08/03 1,050 1,165 1,034 1,112 271,300
2022/08/02 943 1,093 943 1,093 593,500
2022/08/01 941 977 930 943 9,400
2022/07/29 961 971 931 933 12,200
2022/07/28 972 979 951 961 13,000
2022/07/27 1,007 1,007 952 972 50,900
2022/07/26 1,030 1,136 995 1,015 324,800
2022/07/25 1,004 1,024 986 986 22,800
2022/07/22 926 1,043 912 1,036 113,600
2022/07/21 1,073 1,073 971 976 360,900
2022/07/20 803 923 803 923 8,200
2022/07/19 781 781 760 773 800
2022/07/15 764 781 760 781 3,500
2022/07/14 763 768 756 768 400
2022/07/13 756 756 756 756 100
2022/07/12 773 773 756 756 2,000
2022/07/11 769 769 764 767 600
2022/07/08 771 785 758 760 2,800
2022/07/07 758 778 755 774 4,800
2022/07/06 795 810 788 788 2,900
2022/07/05 801 810 801 810 700
2022/07/04 797 814 797 801 2,300
2022/07/01 801 837 801 812 4,300
2022/06/30 800 831 792 816 7,700
2022/06/29 810 811 771 771 1,500
2022/06/28 758 796 738 783 7,200
2022/06/27 741 758 741 752 2,400
2022/06/24 747 787 741 741 10,000
2022/06/23 772 785 770 776 1,800
2022/06/22 794 794 765 772 4,300
2022/06/21 819 819 800 800 3,600
2022/06/20 804 804 725 774 20,800
2022/06/17 830 835 787 811 5,700
2022/06/16 887 887 815 815 12,000
2022/06/15 860 868 843 854 8,200
2022/06/14 852 860 828 860 5,400
2022/06/13 863 891 836 849 9,500
2022/06/10 868 912 859 872 9,100
2022/06/09 885 893 878 890 1,900
2022/06/08 889 896 876 876 4,800
2022/06/07 878 912 878 894 5,500
2022/06/06 861 885 861 884 3,800
2022/06/03 862 882 862 869 2,400
2022/06/02 864 883 850 864 3,500
2022/06/01 865 910 850 860 10,100
2022/05/31 881 924 846 865 29,900
2022/05/30 927 927 888 889 4,800
2022/05/27 916 920 892 897 5,200
2022/05/26 884 920 883 920 4,900
2022/05/25 875 914 875 889 10,700
2022/05/24 876 895 832 885 13,700
2022/05/23 903 904 852 883 12,100
2022/05/20 830 850 800 843 7,700
2022/05/19 844 873 838 842 6,000
2022/05/18 875 889 849 859 3,300
2022/05/17 860 895 846 860 8,100
2022/05/16 910 910 851 860 23,900
2022/05/13 905 947 905 940 16,100
2022/05/12 911 930 886 914 12,300
2022/05/11 874 943 862 941 13,800
2022/05/10 842 875 820 874 8,300
2022/05/09 858 888 841 872 5,200
2022/05/06 879 882 835 870 4,000
2022/05/02 870 870 848 869 4,600
2022/04/28 840 866 838 863 2,200
2022/04/27 850 850 810 841 16,300
2022/04/26 869 876 843 865 7,300
2022/04/25 848 888 848 854 6,800
2022/04/22 874 893 826 875 11,600
2022/04/21 931 931 890 901 3,300
2022/04/20 908 927 889 901 4,100
2022/04/19 910 914 892 908 4,200
2022/04/18 925 925 905 908 6,700
2022/04/15 945 945 924 930 3,600
2022/04/14 910 948 902 947 6,900
2022/04/13 917 917 871 910 6,100
2022/04/12 910 910 878 887 9,300
2022/04/11 896 902 880 895 10,500
2022/04/08 914 914 876 896 4,200
2022/04/07 931 952 899 899 10,600
2022/04/06 950 955 935 943 2,600
2022/04/05 945 960 927 950 9,700
2022/04/04 913 935 912 930 5,200
2022/04/01 915 917 896 917 6,800
2022/03/31 902 930 902 930 2,500
2022/03/30 877 928 873 917 18,200
2022/03/29 855 914 855 877 7,400
2022/03/28 915 921 885 885 9,200
2022/03/25 902 927 882 927 13,800
2022/03/24 867 944 867 923 18,200
2022/03/23 847 905 846 875 16,400
2022/03/22 849 870 826 834 17,400
2022/03/18 850 862 841 849 8,000
2022/03/17 816 847 816 839 9,500
2022/03/16 805 829 799 815 10,300
2022/03/15 811 811 783 795 5,300
2022/03/14 775 830 774 811 9,400
2022/03/11 747 780 730 780 7,300
2022/03/10 730 772 730 755 10,400
2022/03/09 757 757 717 723 11,300
2022/03/08 779 796 750 759 9,800
2022/03/07 837 837 771 779 14,900
2022/03/04 855 880 803 837 19,800
2022/03/03 930 948 856 856 52,400
2022/03/02 784 918 778 902 95,500
2022/03/01 744 798 739 790 22,300
2022/02/28 708 764 699 759 27,100
2022/02/25 688 750 664 750 113,900
2022/02/24 698 698 698 698 6,400
2022/02/22 626 630 589 598 11,100
2022/02/21 668 668 622 623 4,800
2022/02/18 621 649 598 649 13,600
2022/02/17 663 671 620 630 21,300
2022/02/16 681 700 666 670 8,300
2022/02/15 720 730 690 691 6,100
2022/02/14 700 737 679 720 7,600
2022/02/10 683 700 662 699 11,600
2022/02/09 685 690 673 687 2,800
2022/02/08 689 709 662 700 11,100
2022/02/07 726 726 693 693 6,900
2022/02/04 702 760 680 733 27,700
2022/02/03 736 758 707 713 16,500
2022/02/02 752 786 750 766 14,600
2022/02/01 827 827 763 763 12,300
2022/01/31 745 800 745 797 14,600
2022/01/28 835 860 738 738 23,400
2022/01/28 1 -> 2.00 分割
2022/01/27 1,719 1,741 1,652 1,699 8,000
2022/01/26 1,821 1,867 1,776 1,776 9,900
2022/01/25 1,819 1,837 1,770 1,837 7,900
2022/01/24 1,760 1,849 1,725 1,830 8,600
2022/01/21 1,814 1,814 1,700 1,785 9,400
2022/01/20 1,799 1,827 1,680 1,775 15,200
2022/01/19 1,683 1,980 1,683 1,813 27,800
2022/01/18 1,666 1,755 1,590 1,719 6,000
2022/01/17 1,708 1,708 1,656 1,666 3,900
2022/01/14 1,675 1,734 1,675 1,728 4,100
2022/01/13 1,662 1,700 1,662 1,687 4,600
2022/01/12 1,640 1,727 1,628 1,721 9,200
2022/01/11 1,551 1,718 1,477 1,680 9,100
2022/01/07 1,675 1,728 1,500 1,556 21,600
2022/01/06 1,741 1,770 1,609 1,663 17,400
2022/01/05 1,727 1,803 1,701 1,781 9,800
2022/01/04 1,821 1,901 1,701 1,727 9,400

このページの先頭へ