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
2023/12/29 736 774 723 773 45,800
2023/12/28 741 766 736 742 7,500
2023/12/28 1 -> 2.00 分割
2023/12/27 1,484 1,495 1,470 1,470 8,700
2023/12/26 1,508 1,519 1,472 1,484 5,200
2023/12/25 1,494 1,534 1,483 1,508 29,000
2023/12/22 1,521 1,521 1,464 1,486 29,900
2023/12/21 1,525 1,588 1,500 1,525 67,800
2023/12/20 1,478 1,513 1,473 1,481 22,300
2023/12/19 1,449 1,469 1,429 1,442 10,400
2023/12/18 1,468 1,484 1,439 1,449 12,200
2023/12/15 1,413 1,507 1,405 1,465 74,800
2023/12/14 1,425 1,497 1,391 1,411 46,300
2023/12/13 1,431 1,488 1,394 1,421 33,900
2023/12/12 1,470 1,546 1,387 1,431 116,700
2023/12/11 1,540 1,555 1,367 1,385 117,800
2023/12/08 1,375 1,520 1,375 1,500 115,500
2023/12/07 1,279 1,400 1,279 1,375 67,000
2023/12/06 1,311 1,311 1,250 1,298 19,100
2023/12/05 1,243 1,310 1,243 1,296 61,500
2023/12/04 1,183 1,247 1,181 1,232 48,100
2023/12/01 1,166 1,185 1,127 1,169 15,400
2023/11/30 1,163 1,192 1,150 1,165 7,300
2023/11/29 1,170 1,189 1,163 1,174 19,400
2023/11/28 1,090 1,170 1,090 1,170 35,000
2023/11/27 1,086 1,102 1,071 1,090 5,000
2023/11/24 1,089 1,089 1,071 1,086 7,700
2023/11/22 1,084 1,100 1,052 1,090 17,400
2023/11/21 1,045 1,071 1,045 1,068 3,500
2023/11/20 1,014 1,056 1,014 1,046 24,800
2023/11/17 1,016 1,046 1,016 1,027 33,800
2023/11/16 1,022 1,031 1,001 1,015 16,800
2023/11/15 1,016 1,041 1,012 1,019 14,700
2023/11/14 1,059 1,059 977 1,016 75,900
2023/11/13 1,058 1,058 997 1,004 18,800
2023/11/10 990 1,058 980 1,058 13,700
2023/11/09 990 1,005 972 999 9,600
2023/11/08 1,011 1,017 990 990 9,200
2023/11/07 1,050 1,050 1,002 1,030 10,300
2023/11/06 1,049 1,061 1,036 1,037 4,300
2023/11/02 1,046 1,048 1,024 1,043 2,300
2023/11/01 1,051 1,057 1,040 1,043 6,900
2023/10/31 1,018 1,063 1,003 1,051 20,600
2023/10/30 1,025 1,053 1,010 1,018 29,300
2023/10/27 1,050 1,051 1,016 1,029 11,400
2023/10/26 1,149 1,153 1,049 1,068 29,300
2023/10/25 1,174 1,180 1,141 1,166 21,700
2023/10/24 1,143 1,179 1,115 1,172 31,100
2023/10/23 1,115 1,134 1,106 1,115 24,900
2023/10/20 1,094 1,121 1,075 1,121 19,400
2023/10/19 1,092 1,101 1,092 1,094 4,500
2023/10/18 1,094 1,113 1,091 1,105 15,300
2023/10/17 1,099 1,104 1,080 1,092 7,600
2023/10/16 1,070 1,079 1,053 1,078 18,900
2023/10/13 1,088 1,089 1,060 1,071 38,700
2023/10/12 1,079 1,087 1,069 1,087 12,400
2023/10/11 1,106 1,119 1,077 1,087 30,600
2023/10/10 1,126 1,143 1,090 1,114 25,700
2023/10/06 1,102 1,121 1,091 1,096 18,300
2023/10/05 1,062 1,115 1,055 1,102 17,300
2023/10/04 1,092 1,114 1,071 1,092 13,500
2023/10/03 1,117 1,124 1,085 1,093 13,500
2023/10/02 1,130 1,139 1,112 1,119 16,500
2023/09/29 1,127 1,151 1,127 1,130 29,000
2023/09/28 1,135 1,140 1,114 1,131 18,800
2023/09/27 1,115 1,140 1,115 1,135 18,700
2023/09/26 1,134 1,168 1,114 1,130 47,600
2023/09/25 1,046 1,133 1,046 1,130 48,200
2023/09/22 1,061 1,080 1,043 1,060 74,700
2023/09/21 996 1,031 980 1,028 38,500
2023/09/20 924 1,002 920 995 28,600
2023/09/19 929 940 913 934 13,900
2023/09/15 996 996 938 938 12,600
2023/09/14 960 987 937 970 16,500
2023/09/13 975 987 963 966 15,700
2023/09/12 995 1,012 985 990 11,900
2023/09/11 1,019 1,031 1,009 1,009 7,400
2023/09/08 1,029 1,059 1,016 1,027 16,500
2023/09/07 1,084 1,084 1,044 1,059 7,100
2023/09/06 1,089 1,089 1,069 1,072 5,500
2023/09/05 1,059 1,097 1,052 1,089 16,700
2023/09/04 1,095 1,095 1,020 1,043 17,000
2023/09/01 1,109 1,124 1,051 1,085 18,100
2023/08/31 1,130 1,132 1,109 1,118 10,100
2023/08/30 1,154 1,154 1,101 1,128 22,400
2023/08/29 1,169 1,169 1,145 1,157 6,400
2023/08/28 1,147 1,173 1,147 1,170 10,700
2023/08/25 1,130 1,159 1,128 1,142 8,100
2023/08/24 1,159 1,209 1,144 1,144 13,800
2023/08/23 1,170 1,185 1,150 1,169 20,500
2023/08/22 1,194 1,200 1,162 1,170 42,000
2023/08/21 1,162 1,215 1,162 1,202 78,200
2023/08/18 1,114 1,195 1,100 1,192 66,200
2023/08/17 1,133 1,138 1,106 1,120 17,800
2023/08/16 1,163 1,163 1,125 1,140 11,300
2023/08/15 1,099 1,143 1,078 1,143 60,100
2023/08/14 1,177 1,226 1,170 1,216 118,500
2023/08/10 1,156 1,170 1,130 1,170 28,300
2023/08/09 1,176 1,176 1,148 1,155 10,700
2023/08/08 1,170 1,170 1,137 1,154 15,900
2023/08/07 1,176 1,176 1,141 1,152 21,400
2023/08/04 1,110 1,185 1,103 1,163 45,000
2023/08/03 1,095 1,115 1,082 1,115 9,200
2023/08/02 1,086 1,106 1,086 1,106 6,100
2023/08/01 1,090 1,118 1,083 1,100 27,600
2023/07/31 1,070 1,087 1,041 1,082 15,200
2023/07/28 1,071 1,073 1,021 1,053 30,800
2023/07/27 1,031 1,067 1,020 1,066 17,000
2023/07/26 1,010 1,059 1,010 1,030 27,800
2023/07/25 1,021 1,022 1,003 1,015 8,000
2023/07/24 1,030 1,050 990 1,020 16,800
2023/07/21 1,065 1,065 1,045 1,050 9,400
2023/07/20 1,076 1,079 1,054 1,070 29,800
2023/07/19 998 1,137 998 1,074 143,200
2023/07/18 960 999 960 990 7,200
2023/07/14 980 980 954 959 3,000
2023/07/13 973 987 955 979 10,400
2023/07/12 999 999 975 979 8,600
2023/07/11 993 999 987 987 1,400
2023/07/10 992 998 987 993 4,100
2023/07/07 991 1,000 979 992 5,200
2023/07/06 1,011 1,017 986 998 13,800
2023/07/05 1,010 1,020 1,005 1,012 5,000
2023/07/04 994 1,002 991 1,000 800
2023/07/03 990 1,001 983 999 4,100
2023/06/30 990 1,005 990 996 3,800
2023/06/29 1,002 1,019 988 992 10,500
2023/06/28 1,000 1,011 992 992 5,000
2023/06/27 1,030 1,030 985 1,000 11,400
2023/06/26 1,000 1,072 975 1,011 46,000
2023/06/23 1,036 1,036 987 1,000 11,500
2023/06/22 1,013 1,039 1,013 1,028 11,200
2023/06/21 1,000 1,050 995 1,034 24,500
2023/06/20 1,006 1,019 994 1,005 13,900
2023/06/19 980 1,021 969 1,016 19,400
2023/06/16 981 989 942 980 26,300
2023/06/15 999 1,019 974 988 8,600
2023/06/14 989 1,020 961 984 23,800
2023/06/13 924 1,027 924 1,004 117,400
2023/06/12 920 928 886 913 11,600
2023/06/09 949 949 885 920 20,500
2023/06/08 886 952 886 920 29,400
2023/06/07 871 885 861 881 5,900
2023/06/06 853 872 853 871 8,400
2023/06/05 850 864 840 860 9,000
2023/06/02 863 863 846 855 2,700
2023/06/01 856 856 840 852 3,800
2023/05/31 850 870 850 864 2,000
2023/05/30 865 865 839 859 2,000
2023/05/29 879 879 852 864 5,500
2023/05/26 879 888 859 879 2,600
2023/05/25 851 879 848 864 3,400
2023/05/24 880 880 853 858 2,100
2023/05/23 861 880 840 850 16,200
2023/05/22 850 914 850 876 14,700
2023/05/19 810 850 810 850 6,900
2023/05/18 828 828 790 803 13,200
2023/05/17 815 820 776 816 7,300
2023/05/16 826 826 815 815 3,500
2023/05/15 842 842 812 815 6,600
2023/05/12 832 841 813 841 2,300
2023/05/11 838 844 832 832 4,800
2023/05/10 838 841 831 841 2,200
2023/05/09 836 844 820 826 8,400
2023/05/08 835 850 833 836 3,400
2023/05/02 838 842 826 840 2,200
2023/05/01 820 840 820 838 2,500
2023/04/28 815 830 809 817 3,600
2023/04/27 818 822 810 810 2,400
2023/04/26 821 825 801 818 7,900
2023/04/25 842 842 815 821 2,700
2023/04/24 832 837 818 832 3,000
2023/04/21 858 858 826 831 6,500
2023/04/20 849 859 843 843 5,000
2023/04/19 876 876 854 860 2,700
2023/04/18 840 857 840 847 3,100
2023/04/17 843 852 834 838 7,000
2023/04/14 854 867 850 852 6,400
2023/04/13 851 869 851 852 3,200
2023/04/12 860 868 858 858 3,800
2023/04/11 896 896 846 875 6,700
2023/04/10 896 896 876 881 1,600
2023/04/07 869 896 863 896 5,300
2023/04/06 870 890 868 868 3,800
2023/04/05 906 906 878 881 1,500
2023/04/04 920 920 887 891 3,600
2023/04/03 899 915 891 915 4,200
2023/03/31 919 919 894 895 3,300
2023/03/30 886 919 886 919 8,800
2023/03/29 887 889 881 881 2,200
2023/03/28 909 910 880 884 11,800
2023/03/27 899 901 881 881 9,100
2023/03/24 870 915 868 898 14,000
2023/03/23 875 880 865 876 9,300
2023/03/22 910 910 853 875 24,000
2023/03/20 873 873 841 865 4,900
2023/03/17 908 908 867 880 11,600
2023/03/16 848 861 831 861 3,800
2023/03/15 856 868 829 851 7,100
2023/03/14 883 887 835 855 14,100
2023/03/13 882 903 869 883 7,900
2023/03/10 918 935 900 907 23,200
2023/03/09 915 917 883 888 12,600
2023/03/08 918 934 908 919 6,800
2023/03/07 898 954 898 919 22,500
2023/03/06 899 899 873 883 10,400
2023/03/03 873 900 865 886 16,700
2023/03/02 850 891 850 888 7,400
2023/03/01 848 871 848 852 2,600
2023/02/28 850 881 845 846 14,100
2023/02/27 823 870 823 866 13,600
2023/02/24 847 864 835 835 14,600
2023/02/22 852 868 849 862 7,400
2023/02/21 890 890 854 867 22,200
2023/02/20 853 864 846 864 3,200
2023/02/17 852 861 847 858 5,200
2023/02/16 885 885 855 858 22,600
2023/02/15 902 943 880 882 27,000
2023/02/14 914 953 902 917 43,600
2023/02/13 951 1,004 920 974 66,300
2023/02/10 944 979 915 953 123,700
2023/02/09 901 1,051 901 959 504,600
2023/02/08 916 950 901 901 27,800
2023/02/07 906 914 899 901 2,800
2023/02/06 925 930 900 901 6,200
2023/02/03 928 928 899 910 5,700
2023/02/02 890 936 880 925 21,400
2023/02/01 911 911 867 889 5,000
2023/01/31 907 919 880 896 6,900
2023/01/30 944 948 906 918 9,200
2023/01/27 915 929 904 929 8,600
2023/01/26 940 970 901 929 75,700
2023/01/25 836 900 836 880 8,100
2023/01/24 853 863 835 835 9,800
2023/01/23 857 862 841 853 6,800
2023/01/20 825 842 825 842 900
2023/01/19 835 846 821 833 3,200
2023/01/18 837 837 818 828 1,200
2023/01/17 839 845 815 815 8,900
2023/01/16 803 827 800 827 2,800
2023/01/13 828 828 805 807 1,900
2023/01/12 821 829 821 829 2,000
2023/01/11 822 822 808 814 2,400
2023/01/10 802 807 800 807 1,000
2023/01/06 789 803 789 800 2,200
2023/01/05 811 811 795 795 6,900
2023/01/04 829 830 793 796 14,700

このページの先頭へ