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
1990/12/28 450 450 450 450 5,000
1990/12/26 450 450 450 450 2,000
1990/12/25 449 449 446 446 15,000
1990/12/21 450 450 449 449 3,000
1990/12/20 450 450 450 450 1,000
1990/12/19 450 450 445 445 6,000
1990/12/18 458 458 458 458 1,000
1990/12/17 460 460 459 459 19,000
1990/12/14 454 454 454 454 3,000
1990/12/13 455 455 454 454 6,000
1990/12/12 446 448 445 448 24,000
1990/12/11 446 446 446 446 2,000
1990/12/10 446 446 446 446 1,000
1990/12/05 457 457 457 457 2,000
1990/12/03 457 457 455 457 6,000
1990/11/30 450 455 450 455 13,000
1990/11/29 465 465 450 450 9,000
1990/11/28 475 475 460 460 5,000
1990/11/27 470 470 470 470 1,000
1990/11/26 470 470 460 460 5,000
1990/11/22 450 460 450 460 5,000
1990/11/20 500 500 500 500 4,000
1990/11/19 510 510 510 510 1,000
1990/11/16 529 529 529 529 1,000
1990/11/15 530 530 530 530 16,000
1990/11/13 550 550 550 550 1,000
1990/11/07 590 590 590 590 1,000
1990/11/06 595 595 595 595 1,000
1990/10/31 595 595 595 595 1,000
1990/10/30 596 596 596 596 2,000
1990/10/29 595 595 595 595 2,000
1990/10/26 591 591 591 591 1,000
1990/10/25 595 595 595 595 3,000
1990/10/24 592 595 592 592 4,000
1990/10/23 587 590 587 590 3,000
1990/10/17 588 588 587 587 5,000
1990/10/16 590 590 587 587 11,000
1990/10/15 580 580 580 580 1,000
1990/10/04 580 580 580 580 1,000
1990/10/03 595 595 595 595 1,000
1990/09/21 652 652 652 652 2,000
1990/09/19 650 650 640 640 7,000
1990/09/18 630 640 630 640 5,000
1990/09/17 620 620 620 620 1,000
1990/09/14 615 615 615 615 1,000
1990/09/13 621 621 621 621 3,000
1990/09/12 627 627 627 627 1,000
1990/09/11 640 640 630 630 10,000
1990/09/07 650 650 650 650 1,000
1990/09/04 710 710 710 710 1,000
1990/08/31 715 715 715 715 1,000
1990/08/30 714 714 709 709 5,000
1990/08/29 710 710 710 710 1,000
1990/08/28 715 715 715 715 2,000
1990/08/27 725 725 715 715 14,000
1990/08/24 735 735 735 735 4,000
1990/08/23 770 770 760 760 11,000
1990/08/21 775 775 775 775 2,000
1990/08/20 775 775 775 775 6,000
1990/08/17 775 775 775 775 2,000
1990/08/15 790 790 790 790 2,000
1990/08/14 795 795 795 795 4,000
1990/08/13 800 805 800 805 5,000
1990/08/10 810 810 810 810 10,000
1990/08/09 823 823 823 823 5,000
1990/08/08 820 826 820 826 4,000
1990/08/07 840 840 830 830 3,000
1990/08/06 845 845 845 845 5,000
1990/08/03 870 874 870 870 13,000
1990/08/02 875 875 875 875 2,000
1990/08/01 875 875 875 875 6,000
1990/07/31 880 880 875 875 12,000
1990/07/30 880 880 879 880 17,000
1990/07/27 880 880 880 880 6,000
1990/07/26 891 891 891 891 9,000
1990/07/25 891 895 891 895 5,000
1990/07/24 896 900 895 895 11,000
1990/07/23 896 896 896 896 4,000
1990/07/19 896 896 896 896 7,000
1990/07/18 896 896 896 896 1,000
1990/07/17 900 900 896 896 5,000
1990/07/16 890 900 890 900 26,000
1990/07/13 886 890 886 886 14,000
1990/07/12 890 890 886 886 2,000
1990/07/11 895 895 890 890 11,000
1990/07/10 880 900 880 900 13,000
1990/07/09 872 875 870 875 12,000
1990/07/06 865 870 865 870 6,000
1990/07/05 870 870 870 870 18,000
1990/07/04 874 874 870 870 12,000
1990/07/02 875 878 875 878 4,000
1990/06/29 875 875 875 875 8,000
1990/06/28 871 871 871 871 2,000
1990/06/27 870 875 870 875 4,000
1990/06/26 885 885 880 880 11,000
1990/06/25 890 890 885 885 16,000
1990/06/22 895 900 895 895 6,000
1990/06/21 880 890 880 890 3,000
1990/06/20 890 890 890 890 2,000
1990/06/19 900 900 890 890 4,000
1990/06/18 875 900 875 900 28,000
1990/06/15 870 870 870 870 12,000
1990/06/14 880 880 880 880 1,000
1990/06/13 888 888 888 888 5,000
1990/06/12 865 890 865 890 5,000
1990/06/11 890 890 875 875 4,000
1990/06/08 900 900 890 890 6,000
1990/06/07 882 900 880 900 11,000
1990/06/06 880 900 880 895 21,000
1990/06/05 900 900 900 900 4,000
1990/06/04 890 900 890 900 21,000
1990/06/01 900 900 890 895 17,000
1990/05/31 895 900 895 900 10,000
1990/05/30 880 900 880 900 16,000
1990/05/29 850 885 850 880 28,000
1990/05/28 845 845 845 845 1,000
1990/05/25 840 850 840 840 9,000
1990/05/24 845 850 840 840 11,000
1990/05/23 847 847 846 847 4,000
1990/05/22 849 849 847 847 4,000
1990/05/21 850 850 840 850 11,000
1990/05/18 850 850 850 850 9,000
1990/05/17 850 850 835 850 16,000
1990/05/16 803 840 803 840 5,000
1990/05/15 795 801 795 801 18,000
1990/05/14 792 796 792 796 15,000
1990/05/11 795 795 795 795 6,000
1990/05/10 800 800 795 795 10,000
1990/05/09 800 800 790 790 20,000
1990/05/08 805 805 795 800 6,000
1990/05/07 800 800 800 800 6,000
1990/05/02 819 820 810 810 7,000
1990/05/01 795 795 795 795 1,000
1990/04/27 796 810 796 801 13,000
1990/04/26 818 820 805 805 8,000
1990/04/25 795 820 791 818 15,000
1990/04/24 810 810 810 810 8,000
1990/04/23 836 836 810 815 9,000
1990/04/20 820 836 820 836 15,000
1990/04/19 800 820 800 820 12,000
1990/04/18 785 800 781 782 15,000
1990/04/17 790 790 779 779 13,000
1990/04/16 770 775 770 770 15,000
1990/04/13 770 770 769 770 4,000
1990/04/12 751 751 751 751 1,000
1990/04/11 721 721 721 721 2,000
1990/04/10 710 710 710 710 4,000
1990/04/06 610 628 610 628 14,000
1990/04/04 730 730 700 700 14,000
1990/04/02 780 780 780 780 4,000
1990/03/30 845 845 810 810 14,000
1990/03/29 850 850 840 840 8,000
1990/03/28 870 870 850 850 10,000
1990/03/27 831 865 831 865 4,000
1990/03/26 830 850 830 835 13,000
1990/03/23 785 800 785 800 14,000
1990/03/22 840 840 780 785 25,000
1990/03/20 900 900 855 855 8,000
1990/03/19 950 955 935 935 37,000
1990/03/16 960 969 955 955 41,000
1990/03/15 961 970 951 970 50,000
1990/03/14 990 990 970 970 48,000
1990/03/13 997 997 960 995 82,000
1990/03/12 950 999 940 997 272,000
1990/03/09 915 949 910 940 488,000
1990/03/08 880 920 878 920 188,000
1990/03/07 830 905 830 905 86,000
1990/03/06 810 830 810 825 32,000
1990/03/05 830 830 810 810 8,000
1990/03/02 810 820 810 820 12,000
1990/03/01 815 815 815 815 1,000
1990/02/28 807 820 807 820 3,000
1990/02/27 795 799 770 799 17,000
1990/02/26 817 820 780 790 29,000
1990/02/23 820 835 820 835 15,000
1990/02/22 830 830 820 820 11,000
1990/02/21 846 846 840 840 14,000
1990/02/20 852 853 848 848 4,000
1990/02/19 846 854 846 852 11,000
1990/02/16 848 848 842 843 12,000
1990/02/15 860 870 850 850 28,000
1990/02/14 885 885 861 878 23,000
1990/02/13 890 898 885 885 37,000
1990/02/09 870 875 865 875 75,000
1990/02/08 845 870 845 855 85,000
1990/02/07 840 849 831 838 44,000
1990/02/06 824 830 820 830 23,000
1990/02/05 810 820 810 818 19,000
1990/02/02 800 800 800 800 8,000
1990/02/01 800 805 799 800 10,000
1990/01/31 800 810 800 809 9,000
1990/01/30 786 786 786 786 3,000
1990/01/29 800 800 785 785 26,000
1990/01/26 800 800 800 800 9,000
1990/01/25 800 800 800 800 4,000
1990/01/24 815 815 800 800 8,000
1990/01/23 790 805 785 805 17,000
1990/01/22 785 790 785 790 4,000
1990/01/19 795 800 790 800 23,000
1990/01/18 800 800 800 800 5,000
1990/01/17 780 800 780 790 15,000
1990/01/16 795 795 795 795 13,000
1990/01/12 795 800 795 795 5,000
1990/01/11 800 810 800 800 19,000
1990/01/10 800 800 800 800 9,000
1990/01/09 800 800 800 800 16,000
1990/01/08 800 800 799 800 16,000
1990/01/05 799 800 799 800 2,000
1990/01/04 783 799 783 799 7,000

このページの先頭へ