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

ゼット(8135)の株価時系列情報

ゼット(8135)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
2026/05/08 430 431 421 428 43,700
2026/05/07 429 434 423 429 36,700
2026/05/01 429 437 422 425 35,100
2026/04/30 442 442 424 428 50,100
2026/04/28 443 444 435 443 31,200
2026/04/27 442 442 427 427 39,500
2026/04/24 448 448 440 440 36,900
2026/04/23 454 460 448 448 16,700
2026/04/22 459 462 452 453 6,200
2026/04/21 459 460 454 456 24,000
2026/04/20 456 458 449 451 17,300
2026/04/17 456 458 449 450 11,000
2026/04/16 447 457 447 455 11,400
2026/04/15 447 453 444 445 30,800
2026/04/14 447 451 441 443 18,300
2026/04/13 443 451 442 445 19,400
2026/04/10 455 459 445 445 36,100
2026/04/09 459 462 453 454 27,800
2026/04/08 457 463 456 459 29,000
2026/04/07 454 457 447 449 15,800
2026/04/06 456 456 445 450 57,500
2026/04/03 449 453 448 449 15,500
2026/03/27 460 470 459 465 39,000
2026/03/26 474 474 458 462 46,700
2026/03/25 472 486 464 472 50,200
2026/03/24 457 464 454 464 41,700
2026/03/23 456 459 448 449 66,600
2026/03/19 479 486 470 470 77,400
2026/03/18 486 488 484 487 20,600
2026/03/17 485 488 480 482 35,600
2026/03/16 479 488 472 479 122,600
2026/03/13 490 499 486 497 50,700
2026/03/12 514 516 499 500 105,900
2026/03/11 524 528 516 516 44,400
2026/03/10 522 527 511 519 52,600
2026/03/09 511 518 504 517 96,900
2026/03/06 541 547 525 546 68,600
2026/03/05 545 557 539 542 75,100
2026/03/04 529 536 513 525 105,900
2026/03/03 584 584 546 548 125,400
2026/03/02 595 600 580 583 196,800
2026/02/27 575 614 568 614 173,000
2026/02/26 578 581 565 572 65,800
2026/02/25 598 599 572 578 83,800
2026/02/24 582 590 574 590 106,300
2026/02/20 566 572 562 572 49,600
2026/02/19 570 575 563 572 24,400
2026/02/18 577 577 560 570 41,200
2026/02/17 578 583 568 568 68,300
2026/02/16 556 569 555 569 82,100
2026/02/13 550 550 533 538 46,500
2026/02/12 541 556 541 556 46,100
2026/02/10 546 555 541 541 33,500
2026/02/09 555 557 540 546 34,100
2026/02/06 555 559 545 550 46,700
2026/02/05 551 559 551 555 25,100
2026/02/04 546 554 544 550 24,400
2026/02/03 547 548 537 545 34,600
2026/02/02 532 552 532 537 48,300
2026/01/30 535 537 530 534 29,600
2026/01/29 535 536 524 535 50,400
2026/01/28 545 545 532 535 48,800
2026/01/27 547 550 541 547 20,600
2026/01/26 555 555 545 550 52,100
2026/01/23 560 560 553 555 54,600
2026/01/22 565 569 556 560 46,900
2026/01/21 556 564 553 555 41,500
2026/01/20 577 577 563 570 52,200
2026/01/19 593 593 571 578 57,800
2026/01/16 598 600 578 583 97,300
2026/01/15 551 574 551 568 79,600
2026/01/14 544 554 544 548 45,500
2026/01/13 561 565 544 553 91,100
2026/01/09 549 563 547 556 86,700
2026/01/08 558 559 530 541 124,200
2026/01/07 544 567 543 558 126,000
2026/01/06 518 545 512 539 98,900
2026/01/05 518 527 501 515 111,300
2025/12/30 507 509 500 508 31,600
2025/12/29 510 530 498 510 124,600
2025/12/26 469 490 466 488 59,500
2025/12/25 464 467 455 463 54,000
2025/12/24 457 462 454 456 28,500
2025/12/23 455 460 453 454 37,500
2025/12/22 463 473 453 453 54,600
2025/12/19 450 459 448 459 57,000
2025/12/18 446 447 441 446 40,200
2025/12/17 449 455 446 450 63,100
2025/12/16 445 456 442 449 47,700
2025/12/15 440 445 437 437 44,500
2025/12/12 435 438 432 437 33,000
2025/12/11 441 445 434 435 73,800
2025/12/10 452 452 444 448 33,200
2025/12/09 454 456 450 452 19,700
2025/12/08 457 457 452 454 19,000
2025/12/05 461 461 453 453 8,700
2025/12/04 458 463 458 461 5,100
2025/12/03 460 464 457 460 7,300
2025/12/02 463 464 460 460 3,000
2025/12/01 462 464 458 460 14,300
2025/11/28 464 465 459 460 10,000
2025/11/27 465 468 459 460 23,900
2025/11/26 460 468 454 460 28,900
2025/11/25 453 469 447 467 55,300
2025/11/21 444 463 442 453 12,300
2025/11/20 444 445 436 444 30,400
2025/11/19 449 449 442 446 21,000
2025/11/18 451 454 449 449 12,900
2025/11/17 462 462 451 451 26,000
2025/11/14 472 478 453 462 47,000
2025/11/13 466 478 461 464 36,900
2025/11/12 460 463 457 463 7,300
2025/11/11 461 461 452 457 14,800
2025/11/10 454 460 449 460 8,700
2025/11/07 451 460 445 453 26,700
2025/11/06 450 458 447 457 24,800
2025/11/05 462 462 448 451 30,900
2025/11/04 467 468 459 462 15,100
2025/10/31 472 472 460 465 13,400
2025/10/30 461 472 461 464 14,600
2025/10/29 477 479 462 462 47,200
2025/10/28 479 479 472 476 20,900
2025/10/27 479 480 474 479 19,100
2025/10/24 478 478 472 476 7,800
2025/10/23 471 477 470 473 13,700
2025/10/22 480 480 472 475 15,600
2025/10/21 481 481 471 475 19,500
2025/10/20 470 480 468 480 16,600
2025/10/17 478 478 468 470 24,100
2025/10/16 471 475 471 473 7,700
2025/10/15 468 476 467 470 21,700
2025/10/14 458 468 456 468 56,500
2025/10/10 487 498 469 471 85,400
2025/10/09 482 482 474 475 8,800
2025/10/08 473 482 473 482 14,300
2025/10/07 479 480 473 473 15,600
2025/10/06 478 483 473 479 23,200
2025/10/03 471 480 471 476 22,300
2025/10/02 478 486 471 471 35,300
2025/10/01 497 497 475 478 78,600
2025/09/30 507 510 502 503 15,800
2025/09/29 525 536 499 500 115,700
2025/09/26 511 523 511 517 59,000
2025/09/25 509 526 504 507 107,700
2025/09/24 502 513 500 506 89,000
2025/09/22 495 502 476 502 156,300
2025/09/19 480 494 476 491 74,900
2025/09/18 467 480 463 475 47,200
2025/09/17 472 472 463 466 43,300
2025/09/16 453 470 453 466 60,400
2025/09/12 449 459 449 455 39,000
2025/09/11 461 461 448 448 56,000
2025/09/10 452 466 449 458 36,200
2025/09/09 453 458 450 451 27,100
2025/09/08 449 455 448 455 26,800
2025/09/05 449 449 445 448 11,900
2025/09/04 445 449 442 449 21,300
2025/09/03 446 448 441 445 27,400
2025/09/02 442 449 440 448 35,400
2025/09/01 439 443 429 443 79,200
2025/08/29 438 439 437 439 5,700
2025/08/28 437 439 437 437 19,400
2025/08/27 440 441 437 440 25,200
2025/08/26 441 442 438 442 6,900
2025/08/25 444 444 435 439 29,200
2025/08/22 435 444 435 444 36,100
2025/08/21 439 440 433 435 54,600
2025/08/20 439 441 437 437 9,000
2025/08/19 438 442 436 439 35,000
2025/08/18 435 438 433 436 17,800
2025/08/15 440 440 432 433 21,500
2025/08/14 436 437 431 437 24,200
2025/08/13 443 445 430 434 87,700
2025/08/12 430 449 430 444 162,500
2025/08/08 447 456 445 452 50,000
2025/08/07 447 448 445 446 15,700
2025/08/06 447 447 445 446 7,400
2025/08/05 448 448 445 447 8,900
2025/08/04 445 447 445 447 12,800
2025/08/01 445 447 443 447 13,000
2025/07/31 444 446 444 446 10,400
2025/07/30 444 446 442 446 31,600
2025/07/29 445 447 444 444 8,100
2025/07/28 446 446 444 445 21,200
2025/07/25 449 449 444 446 46,300
2025/07/24 445 448 440 446 70,500
2025/07/23 439 443 438 442 36,500
2025/07/22 428 440 428 436 97,100
2025/07/18 427 428 423 428 19,400
2025/07/17 429 430 425 426 22,700
2025/07/16 426 432 425 429 41,700
2025/07/15 440 440 425 432 93,600
2025/07/14 422 432 420 431 54,000
2025/07/11 421 423 420 420 25,300
2025/07/10 424 425 420 420 30,400
2025/07/09 410 421 409 420 71,400
2025/07/08 410 412 408 409 17,100
2025/07/07 415 415 409 412 12,800
2025/07/04 413 415 411 411 9,200
2025/07/03 411 413 409 412 21,500

このページの先頭へ