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 |
|---|---|---|---|---|---|
| 2024/12/30 | 443 | 456 | 434 | 438 | 135,700 |
| 2024/12/27 | 430 | 442 | 430 | 436 | 80,700 |
| 2024/12/26 | 438 | 444 | 431 | 433 | 170,100 |
| 2024/12/25 | 446 | 452 | 436 | 438 | 111,100 |
| 2024/12/24 | 459 | 462 | 439 | 447 | 141,900 |
| 2024/12/23 | 451 | 455 | 441 | 452 | 185,000 |
| 2024/12/20 | 480 | 484 | 451 | 453 | 315,700 |
| 2024/12/19 | 477 | 481 | 465 | 475 | 246,000 |
| 2024/12/18 | 466 | 503 | 462 | 480 | 322,200 |
| 2024/12/17 | 484 | 487 | 469 | 470 | 273,600 |
| 2024/12/16 | 476 | 503 | 476 | 497 | 558,500 |
| 2024/12/13 | 455 | 478 | 455 | 468 | 411,300 |
| 2024/12/12 | 448 | 453 | 435 | 448 | 192,800 |
| 2024/12/11 | 431 | 455 | 424 | 453 | 251,800 |
| 2024/12/10 | 411 | 441 | 404 | 430 | 289,900 |
| 2024/12/09 | 407 | 411 | 398 | 406 | 212,400 |
| 2024/12/06 | 444 | 445 | 408 | 409 | 394,500 |
| 2024/12/05 | 449 | 457 | 439 | 444 | 273,500 |
| 2024/12/04 | 434 | 454 | 432 | 441 | 518,300 |
| 2024/12/03 | 435 | 461 | 426 | 428 | 732,600 |
| 2024/12/02 | 430 | 444 | 406 | 428 | 1,621,500 |
| 2024/11/29 | 390 | 401 | 386 | 398 | 389,900 |
| 2024/11/28 | 411 | 431 | 377 | 387 | 1,354,200 |
| 2024/11/27 | 410 | 414 | 397 | 403 | 121,100 |
| 2024/11/26 | 411 | 414 | 406 | 411 | 47,600 |
| 2024/11/25 | 410 | 414 | 402 | 411 | 77,700 |
| 2024/11/22 | 430 | 434 | 407 | 409 | 98,600 |
| 2024/11/21 | 416 | 430 | 414 | 428 | 110,100 |
| 2024/11/20 | 408 | 421 | 408 | 415 | 49,600 |
| 2024/11/19 | 388 | 409 | 388 | 407 | 92,100 |
| 2024/11/18 | 400 | 401 | 375 | 389 | 245,400 |
| 2024/11/15 | 400 | 415 | 387 | 407 | 263,600 |
| 2024/11/14 | 431 | 431 | 396 | 397 | 469,400 |
| 2024/11/13 | 438 | 450 | 433 | 438 | 80,600 |
| 2024/11/12 | 425 | 446 | 423 | 446 | 94,400 |
| 2024/11/11 | 427 | 427 | 413 | 419 | 81,700 |
| 2024/11/08 | 429 | 440 | 429 | 430 | 45,600 |
| 2024/11/07 | 446 | 448 | 422 | 429 | 57,300 |
| 2024/11/06 | 426 | 440 | 423 | 440 | 83,000 |
| 2024/11/05 | 440 | 441 | 422 | 422 | 83,200 |
| 2024/11/01 | 445 | 451 | 437 | 437 | 71,800 |
| 2024/10/31 | 449 | 454 | 440 | 450 | 73,000 |
| 2024/10/30 | 475 | 475 | 446 | 447 | 93,200 |
| 2024/10/29 | 470 | 488 | 469 | 475 | 183,000 |
| 2024/10/28 | 427 | 464 | 427 | 463 | 156,800 |
| 2024/10/25 | 429 | 430 | 419 | 425 | 67,100 |
| 2024/10/24 | 428 | 433 | 425 | 430 | 29,500 |
| 2024/10/23 | 439 | 442 | 430 | 434 | 51,400 |
| 2024/10/22 | 451 | 451 | 435 | 439 | 99,900 |
| 2024/10/21 | 453 | 460 | 451 | 451 | 21,100 |
| 2024/10/18 | 451 | 452 | 439 | 450 | 88,200 |
| 2024/10/17 | 456 | 458 | 448 | 451 | 44,000 |
| 2024/10/16 | 468 | 470 | 453 | 453 | 74,900 |
| 2024/10/15 | 461 | 476 | 454 | 474 | 56,700 |
| 2024/10/11 | 456 | 464 | 450 | 463 | 70,800 |
| 2024/10/10 | 472 | 476 | 455 | 460 | 108,200 |
| 2024/10/09 | 471 | 477 | 467 | 473 | 73,100 |
| 2024/10/08 | 488 | 490 | 459 | 469 | 193,800 |
| 2024/10/07 | 500 | 502 | 477 | 482 | 121,400 |
| 2024/10/04 | 486 | 510 | 483 | 500 | 105,400 |
| 2024/10/03 | 498 | 501 | 482 | 491 | 131,800 |
| 2024/10/02 | 525 | 525 | 487 | 497 | 303,600 |
| 2024/10/01 | 546 | 546 | 505 | 516 | 394,700 |
| 2024/09/30 | 522 | 558 | 518 | 555 | 228,700 |
| 2024/09/27 | 531 | 541 | 517 | 532 | 128,700 |
| 2024/09/26 | 537 | 544 | 520 | 531 | 117,300 |
| 2024/09/25 | 553 | 568 | 535 | 537 | 144,700 |
| 2024/09/24 | 546 | 571 | 534 | 557 | 255,600 |
| 2024/09/20 | 521 | 541 | 514 | 536 | 90,500 |
| 2024/09/19 | 529 | 532 | 519 | 519 | 72,400 |
| 2024/09/18 | 526 | 534 | 511 | 518 | 148,800 |
| 2024/09/17 | 542 | 546 | 506 | 526 | 186,000 |
| 2024/09/13 | 547 | 553 | 524 | 532 | 160,600 |
| 2024/09/12 | 537 | 559 | 523 | 555 | 254,500 |
| 2024/09/11 | 574 | 582 | 505 | 516 | 463,900 |
| 2024/09/10 | 547 | 575 | 544 | 571 | 529,000 |
| 2024/09/09 | 519 | 530 | 493 | 527 | 599,400 |
| 2024/09/06 | 583 | 592 | 530 | 539 | 538,500 |
| 2024/09/05 | 561 | 590 | 551 | 577 | 283,800 |
| 2024/09/04 | 606 | 610 | 531 | 565 | 828,300 |
| 2024/09/03 | 602 | 628 | 580 | 626 | 486,700 |
| 2024/09/02 | 599 | 619 | 598 | 609 | 440,100 |
| 2024/08/30 | 587 | 603 | 560 | 589 | 507,800 |
| 2024/08/29 | 567 | 597 | 567 | 586 | 392,900 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 1,086 | 1,163 | 1,086 | 1,129 | 211,300 |
| 2024/08/27 | 1,063 | 1,098 | 1,055 | 1,081 | 141,100 |
| 2024/08/26 | 1,045 | 1,069 | 1,027 | 1,061 | 114,900 |
| 2024/08/23 | 1,050 | 1,055 | 1,026 | 1,042 | 69,000 |
| 2024/08/22 | 978 | 1,064 | 965 | 1,056 | 256,700 |
| 2024/08/21 | 998 | 1,010 | 953 | 977 | 103,400 |
| 2024/08/20 | 1,020 | 1,059 | 997 | 1,013 | 106,100 |
| 2024/08/19 | 1,017 | 1,061 | 1,002 | 1,020 | 300,100 |
| 2024/08/16 | 980 | 1,055 | 956 | 1,038 | 258,000 |
| 2024/08/15 | 870 | 980 | 870 | 952 | 273,200 |
| 2024/08/14 | 895 | 918 | 873 | 885 | 135,400 |
| 2024/08/13 | 849 | 897 | 849 | 893 | 45,500 |
| 2024/08/09 | 826 | 856 | 826 | 849 | 55,600 |
| 2024/08/08 | 788 | 830 | 779 | 825 | 85,700 |
| 2024/08/07 | 801 | 849 | 801 | 803 | 135,200 |
| 2024/08/06 | 764 | 846 | 764 | 816 | 131,300 |
| 2024/08/05 | 849 | 851 | 749 | 749 | 213,400 |
| 2024/08/02 | 872 | 899 | 843 | 876 | 130,400 |
| 2024/08/01 | 918 | 919 | 892 | 902 | 68,000 |
| 2024/07/31 | 899 | 924 | 890 | 913 | 42,900 |
| 2024/07/30 | 941 | 941 | 901 | 903 | 34,400 |
| 2024/07/29 | 921 | 950 | 918 | 937 | 33,100 |
| 2024/07/26 | 943 | 943 | 908 | 915 | 35,700 |
| 2024/07/25 | 917 | 948 | 907 | 930 | 61,200 |
| 2024/07/24 | 964 | 975 | 947 | 947 | 20,800 |
| 2024/07/23 | 935 | 973 | 935 | 963 | 44,800 |
| 2024/07/22 | 981 | 981 | 936 | 938 | 78,600 |
| 2024/07/19 | 954 | 994 | 950 | 994 | 68,700 |
| 2024/07/18 | 959 | 970 | 946 | 949 | 36,100 |
| 2024/07/17 | 952 | 959 | 930 | 945 | 44,300 |
| 2024/07/16 | 931 | 947 | 928 | 945 | 27,300 |
| 2024/07/12 | 909 | 947 | 909 | 930 | 40,700 |
| 2024/07/11 | 902 | 923 | 891 | 919 | 38,500 |
| 2024/07/10 | 909 | 909 | 889 | 900 | 57,300 |
| 2024/07/09 | 922 | 933 | 888 | 911 | 163,800 |
| 2024/07/08 | 927 | 937 | 905 | 908 | 180,300 |
| 2024/07/05 | 942 | 955 | 925 | 939 | 201,100 |
| 2024/07/04 | 975 | 981 | 936 | 947 | 213,800 |
| 2024/07/03 | 953 | 983 | 948 | 977 | 105,300 |
| 2024/07/02 | 893 | 969 | 891 | 956 | 167,200 |
| 2024/07/01 | 940 | 940 | 875 | 902 | 188,000 |
| 2024/06/28 | 942 | 962 | 905 | 955 | 352,100 |
| 2024/06/27 | 981 | 981 | 933 | 951 | 198,800 |
| 2024/06/26 | 995 | 1,001 | 970 | 986 | 108,900 |
| 2024/06/25 | 1,018 | 1,049 | 995 | 1,000 | 154,800 |
| 2024/06/24 | 1,023 | 1,043 | 1,003 | 1,018 | 84,300 |
| 2024/06/21 | 1,023 | 1,054 | 1,023 | 1,027 | 68,300 |
| 2024/06/20 | 1,043 | 1,082 | 1,021 | 1,021 | 258,600 |
| 2024/06/19 | 995 | 1,046 | 987 | 1,046 | 167,600 |
| 2024/06/18 | 980 | 997 | 955 | 989 | 139,500 |
| 2024/06/17 | 1,009 | 1,009 | 975 | 995 | 140,800 |
| 2024/06/14 | 1,000 | 1,026 | 991 | 1,008 | 152,200 |
| 2024/06/13 | 1,022 | 1,037 | 1,002 | 1,010 | 108,400 |
| 2024/06/12 | 1,043 | 1,047 | 1,005 | 1,022 | 152,700 |
| 2024/06/11 | 1,049 | 1,067 | 1,030 | 1,035 | 182,000 |
| 2024/06/10 | 1,036 | 1,060 | 1,023 | 1,051 | 189,300 |
| 2024/06/07 | 1,004 | 1,055 | 977 | 1,044 | 283,700 |
| 2024/06/06 | 1,023 | 1,043 | 995 | 1,007 | 204,300 |
| 2024/06/05 | 1,026 | 1,059 | 988 | 1,040 | 327,200 |
| 2024/06/04 | 1,040 | 1,056 | 1,011 | 1,033 | 316,700 |
| 2024/06/03 | 1,113 | 1,130 | 1,014 | 1,043 | 720,600 |
| 2024/05/31 | 1,075 | 1,090 | 1,025 | 1,068 | 1,004,100 |
| 2024/05/30 | 1,048 | 1,150 | 1,009 | 1,075 | 3,391,600 |
| 2024/05/29 | 955 | 1,068 | 932 | 1,018 | 2,017,500 |
| 2024/05/28 | 820 | 955 | 820 | 928 | 1,318,700 |
| 2024/05/27 | 813 | 813 | 791 | 805 | 22,800 |
| 2024/05/24 | 805 | 820 | 790 | 814 | 31,000 |
| 2024/05/23 | 810 | 815 | 787 | 815 | 17,200 |
| 2024/05/22 | 829 | 833 | 795 | 818 | 30,600 |
| 2024/05/21 | 798 | 829 | 793 | 829 | 63,800 |
| 2024/05/20 | 713 | 832 | 711 | 799 | 195,100 |
| 2024/05/17 | 678 | 720 | 660 | 720 | 28,400 |
| 2024/05/16 | 744 | 761 | 670 | 679 | 53,100 |
| 2024/05/15 | 788 | 788 | 751 | 766 | 46,000 |
| 2024/05/14 | 762 | 790 | 762 | 788 | 40,300 |
| 2024/05/13 | 762 | 775 | 754 | 762 | 14,600 |
| 2024/05/10 | 780 | 780 | 758 | 762 | 7,800 |
| 2024/05/09 | 770 | 780 | 761 | 772 | 6,700 |
| 2024/05/08 | 770 | 778 | 767 | 770 | 9,500 |
| 2024/05/07 | 766 | 776 | 763 | 769 | 6,600 |
| 2024/05/02 | 757 | 787 | 757 | 766 | 9,500 |
| 2024/05/01 | 753 | 768 | 750 | 760 | 6,400 |
| 2024/04/30 | 755 | 768 | 742 | 759 | 19,600 |
| 2024/04/26 | 775 | 775 | 756 | 757 | 4,500 |
| 2024/04/25 | 789 | 789 | 756 | 776 | 17,800 |
| 2024/04/24 | 790 | 807 | 777 | 789 | 40,500 |
| 2024/04/23 | 759 | 769 | 759 | 760 | 3,000 |
| 2024/04/22 | 770 | 772 | 755 | 759 | 9,000 |
| 2024/04/19 | 745 | 764 | 735 | 756 | 32,800 |
| 2024/04/18 | 734 | 761 | 727 | 752 | 41,100 |
| 2024/04/17 | 752 | 758 | 736 | 741 | 16,100 |
| 2024/04/16 | 751 | 754 | 742 | 752 | 7,900 |
| 2024/04/15 | 756 | 765 | 742 | 760 | 17,500 |
| 2024/04/12 | 774 | 774 | 751 | 758 | 11,100 |
| 2024/04/11 | 776 | 776 | 762 | 762 | 6,200 |
| 2024/04/10 | 752 | 779 | 744 | 766 | 34,800 |
| 2024/04/09 | 770 | 770 | 741 | 755 | 16,900 |
| 2024/04/08 | 760 | 770 | 750 | 762 | 9,800 |
| 2024/04/05 | 748 | 759 | 734 | 756 | 33,100 |
| 2024/04/04 | 760 | 779 | 753 | 753 | 10,800 |
| 2024/04/03 | 748 | 769 | 740 | 755 | 14,600 |
| 2024/04/02 | 782 | 782 | 747 | 749 | 16,400 |
| 2024/04/01 | 781 | 781 | 750 | 768 | 27,900 |
| 2024/03/29 | 795 | 795 | 766 | 766 | 41,000 |
| 2024/03/28 | 736 | 765 | 733 | 765 | 55,600 |
| 2024/03/27 | 735 | 735 | 715 | 729 | 18,200 |
| 2024/03/26 | 735 | 739 | 722 | 729 | 10,600 |
| 2024/03/25 | 731 | 740 | 725 | 725 | 20,500 |
| 2024/03/22 | 733 | 747 | 722 | 731 | 39,900 |
| 2024/03/21 | 715 | 754 | 703 | 738 | 44,100 |
| 2024/03/19 | 732 | 749 | 706 | 709 | 13,200 |
| 2024/03/18 | 715 | 719 | 691 | 715 | 20,800 |
| 2024/03/15 | 682 | 710 | 682 | 700 | 22,100 |
| 2024/03/14 | 697 | 699 | 651 | 689 | 111,000 |
| 2024/03/13 | 727 | 727 | 691 | 694 | 26,400 |
| 2024/03/12 | 688 | 720 | 685 | 720 | 39,900 |
| 2024/03/11 | 716 | 730 | 660 | 690 | 178,200 |
| 2024/03/08 | 753 | 760 | 724 | 730 | 75,300 |
| 2024/03/07 | 781 | 781 | 752 | 753 | 55,300 |
| 2024/03/06 | 754 | 786 | 742 | 785 | 19,200 |
| 2024/03/05 | 785 | 807 | 750 | 769 | 39,100 |
| 2024/03/04 | 765 | 781 | 734 | 771 | 57,800 |
| 2024/03/01 | 781 | 781 | 730 | 768 | 141,100 |
| 2024/02/29 | 829 | 836 | 760 | 783 | 199,100 |
| 2024/02/28 | 830 | 849 | 821 | 843 | 43,400 |
| 2024/02/27 | 821 | 836 | 810 | 820 | 37,500 |
| 2024/02/26 | 831 | 848 | 820 | 820 | 26,400 |
| 2024/02/22 | 807 | 839 | 807 | 829 | 34,100 |
| 2024/02/21 | 836 | 836 | 811 | 812 | 28,800 |
| 2024/02/20 | 850 | 867 | 836 | 836 | 57,800 |
| 2024/02/19 | 792 | 840 | 792 | 833 | 72,100 |
| 2024/02/16 | 790 | 805 | 772 | 792 | 48,500 |
| 2024/02/15 | 810 | 821 | 780 | 800 | 57,500 |
| 2024/02/14 | 718 | 810 | 717 | 808 | 304,200 |
| 2024/02/13 | 733 | 733 | 713 | 717 | 44,000 |
| 2024/02/09 | 732 | 739 | 723 | 731 | 35,500 |
| 2024/02/08 | 743 | 743 | 712 | 727 | 66,400 |
| 2024/02/07 | 789 | 789 | 718 | 731 | 176,300 |
| 2024/02/06 | 770 | 790 | 770 | 790 | 44,600 |
| 2024/02/05 | 769 | 779 | 755 | 755 | 16,100 |
| 2024/02/02 | 780 | 791 | 752 | 784 | 31,700 |
| 2024/02/01 | 789 | 789 | 754 | 777 | 20,500 |
| 2024/01/31 | 780 | 780 | 760 | 777 | 35,300 |
| 2024/01/30 | 740 | 779 | 732 | 779 | 78,300 |
| 2024/01/29 | 794 | 800 | 728 | 731 | 157,100 |
| 2024/01/26 | 817 | 817 | 800 | 800 | 18,000 |
| 2024/01/25 | 798 | 831 | 781 | 820 | 52,500 |
| 2024/01/24 | 802 | 817 | 787 | 805 | 28,300 |
| 2024/01/23 | 810 | 818 | 797 | 800 | 43,100 |
| 2024/01/22 | 768 | 822 | 735 | 807 | 94,300 |
| 2024/01/19 | 750 | 792 | 725 | 783 | 101,800 |
| 2024/01/18 | 724 | 754 | 723 | 741 | 79,100 |
| 2024/01/17 | 739 | 740 | 721 | 725 | 38,000 |
| 2024/01/16 | 750 | 764 | 737 | 742 | 32,900 |
| 2024/01/15 | 732 | 748 | 720 | 748 | 22,500 |
| 2024/01/12 | 745 | 763 | 724 | 739 | 36,200 |
| 2024/01/11 | 753 | 761 | 740 | 744 | 9,500 |
| 2024/01/10 | 756 | 778 | 741 | 753 | 28,000 |
| 2024/01/09 | 748 | 767 | 745 | 749 | 21,200 |
| 2024/01/05 | 781 | 781 | 735 | 754 | 51,800 |
| 2024/01/04 | 770 | 816 | 760 | 788 | 38,100 |