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 |
|---|---|---|---|---|---|
| 2025/06/13 | 421 | 422 | 414 | 419 | 37,500 |
| 2025/06/12 | 424 | 425 | 421 | 425 | 6,000 |
| 2025/06/11 | 426 | 426 | 418 | 421 | 100,800 |
| 2025/06/10 | 431 | 431 | 425 | 425 | 17,600 |
| 2025/06/09 | 427 | 432 | 425 | 425 | 23,000 |
| 2025/06/06 | 428 | 429 | 421 | 423 | 12,600 |
| 2025/06/05 | 429 | 431 | 426 | 426 | 16,300 |
| 2025/06/04 | 426 | 429 | 425 | 428 | 16,000 |
| 2025/06/03 | 425 | 430 | 423 | 426 | 15,300 |
| 2025/06/02 | 433 | 433 | 425 | 425 | 27,900 |
| 2025/05/30 | 430 | 435 | 429 | 435 | 29,200 |
| 2025/05/29 | 428 | 435 | 428 | 432 | 36,200 |
| 2025/05/28 | 423 | 433 | 422 | 426 | 80,600 |
| 2025/05/27 | 420 | 423 | 415 | 420 | 41,400 |
| 2025/05/26 | 420 | 424 | 416 | 417 | 33,000 |
| 2025/05/23 | 413 | 420 | 411 | 420 | 23,000 |
| 2025/05/22 | 413 | 417 | 409 | 412 | 18,100 |
| 2025/05/21 | 425 | 425 | 413 | 413 | 29,700 |
| 2025/05/20 | 412 | 424 | 412 | 418 | 93,000 |
| 2025/05/19 | 404 | 410 | 400 | 410 | 33,600 |
| 2025/05/16 | 396 | 412 | 391 | 402 | 100,000 |
| 2025/05/15 | 396 | 400 | 390 | 395 | 39,100 |
| 2025/05/14 | 391 | 396 | 388 | 396 | 27,700 |
| 2025/05/13 | 401 | 402 | 385 | 389 | 121,100 |
| 2025/05/12 | 398 | 404 | 394 | 399 | 59,100 |
| 2025/05/09 | 404 | 407 | 397 | 398 | 41,100 |
| 2025/05/08 | 406 | 407 | 388 | 398 | 57,700 |
| 2025/05/07 | 406 | 406 | 402 | 405 | 14,800 |
| 2025/05/02 | 406 | 407 | 401 | 405 | 8,100 |
| 2025/05/01 | 411 | 421 | 399 | 407 | 88,300 |
| 2025/04/30 | 407 | 415 | 407 | 407 | 13,900 |
| 2025/04/28 | 407 | 414 | 404 | 407 | 9,500 |
| 2025/04/25 | 408 | 408 | 403 | 407 | 10,900 |
| 2025/04/24 | 407 | 407 | 404 | 404 | 5,400 |
| 2025/04/23 | 409 | 409 | 402 | 402 | 16,700 |
| 2025/04/22 | 407 | 408 | 406 | 408 | 6,700 |
| 2025/04/21 | 408 | 411 | 406 | 407 | 24,800 |
| 2025/04/18 | 400 | 410 | 400 | 402 | 22,000 |
| 2025/04/17 | 397 | 404 | 397 | 400 | 16,200 |
| 2025/04/16 | 405 | 407 | 393 | 395 | 75,700 |
| 2025/04/15 | 410 | 410 | 401 | 406 | 29,300 |
| 2025/04/14 | 411 | 412 | 400 | 404 | 57,700 |
| 2025/04/11 | 399 | 401 | 395 | 398 | 19,900 |
| 2025/04/10 | 419 | 419 | 398 | 402 | 38,600 |
| 2025/04/09 | 389 | 400 | 382 | 395 | 83,800 |
| 2025/04/08 | 389 | 401 | 382 | 389 | 121,000 |
| 2025/04/07 | 370 | 382 | 356 | 373 | 86,100 |
| 2025/04/04 | 410 | 410 | 386 | 393 | 54,800 |
| 2025/04/03 | 395 | 416 | 391 | 411 | 74,900 |
| 2025/04/02 | 417 | 417 | 399 | 401 | 55,000 |
| 2025/04/01 | 415 | 420 | 404 | 417 | 143,500 |
| 2025/03/31 | 429 | 429 | 412 | 415 | 28,100 |
| 2025/03/28 | 437 | 438 | 422 | 432 | 87,800 |
| 2025/03/27 | 456 | 456 | 448 | 449 | 27,400 |
| 2025/03/26 | 465 | 465 | 456 | 457 | 28,600 |
| 2025/03/25 | 469 | 475 | 458 | 461 | 96,100 |
| 2025/03/24 | 456 | 463 | 451 | 461 | 41,700 |
| 2025/03/21 | 440 | 451 | 440 | 450 | 32,400 |
| 2025/03/19 | 446 | 449 | 437 | 440 | 70,000 |
| 2025/03/18 | 459 | 459 | 446 | 448 | 42,300 |
| 2025/03/17 | 466 | 467 | 453 | 458 | 96,600 |
| 2025/03/14 | 459 | 466 | 456 | 466 | 32,100 |
| 2025/03/13 | 457 | 459 | 454 | 456 | 25,200 |
| 2025/03/12 | 453 | 459 | 452 | 454 | 29,500 |
| 2025/03/11 | 459 | 459 | 446 | 454 | 26,900 |
| 2025/03/10 | 451 | 474 | 450 | 459 | 149,100 |
| 2025/03/07 | 445 | 455 | 441 | 446 | 29,400 |
| 2025/03/06 | 448 | 458 | 443 | 453 | 52,900 |
| 2025/03/05 | 456 | 465 | 435 | 453 | 66,100 |
| 2025/03/04 | 469 | 469 | 455 | 464 | 35,000 |
| 2025/03/03 | 488 | 490 | 464 | 472 | 76,800 |
| 2025/02/28 | 485 | 492 | 462 | 483 | 132,100 |
| 2025/02/27 | 470 | 494 | 468 | 492 | 139,700 |
| 2025/02/26 | 469 | 476 | 454 | 465 | 106,100 |
| 2025/02/25 | 444 | 458 | 429 | 458 | 116,300 |
| 2025/02/21 | 439 | 448 | 425 | 430 | 53,400 |
| 2025/02/20 | 435 | 442 | 432 | 438 | 42,000 |
| 2025/02/19 | 435 | 435 | 427 | 427 | 18,400 |
| 2025/02/18 | 424 | 433 | 422 | 427 | 19,000 |
| 2025/02/17 | 427 | 427 | 418 | 420 | 29,200 |
| 2025/02/14 | 411 | 436 | 406 | 424 | 60,500 |
| 2025/02/13 | 436 | 437 | 422 | 424 | 59,800 |
| 2025/02/12 | 423 | 440 | 421 | 437 | 53,200 |
| 2025/02/10 | 415 | 421 | 415 | 416 | 32,500 |
| 2025/02/07 | 413 | 417 | 410 | 414 | 8,000 |
| 2025/02/06 | 409 | 413 | 408 | 413 | 5,300 |
| 2025/02/05 | 413 | 413 | 408 | 409 | 6,800 |
| 2025/02/04 | 406 | 413 | 406 | 412 | 13,200 |
| 2025/02/03 | 413 | 417 | 403 | 406 | 41,600 |
| 2025/01/31 | 418 | 418 | 411 | 411 | 33,500 |
| 2025/01/30 | 415 | 420 | 411 | 418 | 19,700 |
| 2025/01/29 | 407 | 418 | 407 | 415 | 78,200 |
| 2025/01/28 | 405 | 410 | 399 | 410 | 28,700 |
| 2025/01/27 | 414 | 414 | 393 | 401 | 46,200 |
| 2025/01/24 | 403 | 420 | 401 | 413 | 48,400 |
| 2025/01/23 | 401 | 405 | 396 | 403 | 28,400 |
| 2025/01/22 | 394 | 404 | 394 | 397 | 27,500 |
| 2025/01/21 | 400 | 400 | 388 | 394 | 39,600 |
| 2025/01/20 | 400 | 404 | 388 | 400 | 63,200 |
| 2025/01/17 | 417 | 417 | 400 | 400 | 66,600 |
| 2025/01/16 | 400 | 420 | 398 | 418 | 178,800 |
| 2025/01/15 | 399 | 399 | 393 | 399 | 55,500 |
| 2025/01/14 | 385 | 397 | 382 | 395 | 121,900 |
| 2025/01/10 | 378 | 384 | 378 | 381 | 17,800 |
| 2025/01/09 | 383 | 384 | 378 | 378 | 37,100 |
| 2025/01/08 | 373 | 381 | 370 | 381 | 73,100 |
| 2025/01/07 | 374 | 374 | 366 | 369 | 41,600 |
| 2025/01/06 | 370 | 377 | 365 | 372 | 69,100 |
| 2024/12/30 | 364 | 370 | 360 | 370 | 38,300 |
| 2024/12/27 | 361 | 366 | 359 | 364 | 18,500 |
| 2024/12/26 | 358 | 362 | 358 | 359 | 28,600 |
| 2024/12/25 | 363 | 363 | 354 | 356 | 20,100 |
| 2024/12/24 | 355 | 357 | 355 | 356 | 9,700 |
| 2024/12/23 | 358 | 363 | 342 | 355 | 44,700 |
| 2024/12/20 | 352 | 356 | 351 | 356 | 11,100 |
| 2024/12/19 | 355 | 356 | 340 | 350 | 58,700 |
| 2024/12/18 | 353 | 357 | 353 | 355 | 7,600 |
| 2024/12/17 | 356 | 366 | 348 | 355 | 35,700 |
| 2024/12/16 | 364 | 364 | 357 | 357 | 11,900 |
| 2024/12/13 | 366 | 367 | 358 | 362 | 17,200 |
| 2024/12/12 | 364 | 366 | 362 | 366 | 15,000 |
| 2024/12/11 | 365 | 368 | 364 | 365 | 25,300 |
| 2024/12/10 | 363 | 365 | 360 | 363 | 14,300 |
| 2024/12/09 | 357 | 363 | 357 | 363 | 16,600 |
| 2024/12/06 | 350 | 355 | 349 | 355 | 13,300 |
| 2024/12/05 | 349 | 350 | 347 | 350 | 7,700 |
| 2024/12/04 | 348 | 349 | 345 | 349 | 27,400 |
| 2024/12/03 | 344 | 348 | 344 | 348 | 24,100 |
| 2024/12/02 | 344 | 346 | 342 | 343 | 18,200 |
| 2024/11/29 | 345 | 345 | 343 | 344 | 5,800 |
| 2024/11/28 | 344 | 344 | 342 | 343 | 17,000 |
| 2024/11/27 | 344 | 345 | 342 | 344 | 16,800 |
| 2024/11/26 | 345 | 346 | 343 | 345 | 16,800 |
| 2024/11/25 | 345 | 351 | 344 | 345 | 67,900 |
| 2024/11/22 | 346 | 348 | 344 | 345 | 18,700 |
| 2024/11/21 | 342 | 346 | 342 | 345 | 17,200 |
| 2024/11/20 | 343 | 344 | 340 | 341 | 22,900 |
| 2024/11/19 | 342 | 347 | 339 | 343 | 47,600 |
| 2024/11/18 | 351 | 351 | 337 | 340 | 112,700 |
| 2024/11/15 | 346 | 356 | 330 | 343 | 181,500 |
| 2024/11/14 | 378 | 379 | 372 | 376 | 36,700 |
| 2024/11/13 | 369 | 380 | 369 | 377 | 61,000 |
| 2024/11/12 | 374 | 378 | 367 | 370 | 44,000 |
| 2024/11/11 | 367 | 378 | 366 | 373 | 76,000 |
| 2024/11/08 | 364 | 367 | 361 | 367 | 40,600 |
| 2024/11/07 | 362 | 364 | 359 | 361 | 8,900 |
| 2024/11/06 | 361 | 364 | 355 | 360 | 36,100 |
| 2024/11/05 | 357 | 366 | 353 | 357 | 24,400 |
| 2024/11/01 | 357 | 359 | 354 | 356 | 17,000 |
| 2024/10/31 | 360 | 361 | 355 | 358 | 32,500 |
| 2024/10/30 | 354 | 359 | 354 | 358 | 32,900 |
| 2024/10/29 | 355 | 358 | 353 | 354 | 9,100 |
| 2024/10/28 | 350 | 355 | 346 | 355 | 15,600 |
| 2024/10/25 | 354 | 357 | 348 | 353 | 14,200 |
| 2024/10/24 | 350 | 353 | 347 | 353 | 7,800 |
| 2024/10/23 | 350 | 355 | 345 | 350 | 32,500 |
| 2024/10/22 | 351 | 355 | 349 | 350 | 11,800 |
| 2024/10/21 | 350 | 356 | 350 | 352 | 12,400 |
| 2024/10/18 | 355 | 357 | 346 | 350 | 47,100 |
| 2024/10/17 | 347 | 356 | 347 | 356 | 28,700 |
| 2024/10/16 | 350 | 350 | 345 | 350 | 11,800 |
| 2024/10/15 | 349 | 350 | 341 | 350 | 47,500 |
| 2024/10/11 | 349 | 359 | 340 | 350 | 171,000 |
| 2024/10/10 | 333 | 333 | 330 | 333 | 2,900 |
| 2024/10/09 | 335 | 335 | 331 | 331 | 4,400 |
| 2024/10/08 | 337 | 337 | 329 | 330 | 26,600 |
| 2024/10/07 | 343 | 344 | 337 | 337 | 4,000 |
| 2024/10/04 | 338 | 339 | 336 | 337 | 2,600 |
| 2024/10/03 | 339 | 340 | 335 | 338 | 5,100 |
| 2024/10/02 | 338 | 340 | 335 | 338 | 7,700 |
| 2024/10/01 | 337 | 340 | 337 | 338 | 2,900 |
| 2024/09/30 | 336 | 340 | 332 | 337 | 9,400 |
| 2024/09/27 | 345 | 347 | 339 | 342 | 11,400 |
| 2024/09/26 | 339 | 347 | 338 | 347 | 34,100 |
| 2024/09/25 | 337 | 343 | 337 | 343 | 22,400 |
| 2024/09/24 | 340 | 340 | 337 | 340 | 12,600 |
| 2024/09/20 | 340 | 340 | 330 | 337 | 27,300 |
| 2024/09/19 | 338 | 340 | 335 | 340 | 17,900 |
| 2024/09/18 | 335 | 336 | 331 | 335 | 9,300 |
| 2024/09/17 | 340 | 340 | 331 | 333 | 12,600 |
| 2024/09/13 | 335 | 336 | 331 | 334 | 8,400 |
| 2024/09/12 | 329 | 335 | 328 | 332 | 11,700 |
| 2024/09/11 | 333 | 333 | 328 | 328 | 5,600 |
| 2024/09/10 | 331 | 334 | 331 | 333 | 5,000 |
| 2024/09/09 | 325 | 334 | 325 | 331 | 15,300 |
| 2024/09/06 | 334 | 340 | 332 | 332 | 26,400 |
| 2024/09/05 | 337 | 338 | 330 | 333 | 12,700 |
| 2024/09/04 | 340 | 342 | 324 | 337 | 38,800 |
| 2024/09/03 | 347 | 347 | 339 | 344 | 6,000 |
| 2024/09/02 | 348 | 348 | 329 | 339 | 47,400 |
| 2024/08/30 | 349 | 349 | 333 | 348 | 45,200 |
| 2024/08/29 | 340 | 380 | 328 | 349 | 230,800 |
| 2024/08/28 | 339 | 340 | 336 | 338 | 9,000 |
| 2024/08/27 | 339 | 340 | 334 | 339 | 38,500 |
| 2024/08/26 | 335 | 340 | 332 | 339 | 27,900 |
| 2024/08/23 | 333 | 335 | 327 | 332 | 20,600 |
| 2024/08/22 | 339 | 339 | 323 | 330 | 51,100 |
| 2024/08/21 | 334 | 339 | 333 | 339 | 17,400 |
| 2024/08/20 | 338 | 339 | 332 | 333 | 20,400 |
| 2024/08/19 | 337 | 341 | 333 | 338 | 12,800 |