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
1999/12/30 155 155 155 155 2,000
1999/12/29 149 150 149 150 12,000
1999/12/28 142 142 142 142 3,000
1999/12/27 135 135 135 135 4,000
1999/12/24 130 130 130 130 11,000
1999/12/22 130 130 130 130 9,000
1999/12/21 120 120 120 120 15,000
1999/12/20 113 113 113 113 2,000
1999/12/17 162 162 162 162 6,000
1999/12/16 162 165 162 162 16,000
1999/12/14 156 157 156 157 12,000
1999/12/13 152 155 152 155 19,000
1999/12/09 147 147 147 147 2,000
1999/12/07 137 141 137 141 5,000
1999/12/06 136 136 136 136 15,000
1999/12/01 136 136 136 136 1,000
1999/11/30 136 136 136 136 4,000
1999/11/29 136 136 136 136 8,000
1999/11/25 130 130 130 130 14,000
1999/11/17 105 105 105 105 1,000
1999/11/11 103 103 103 103 2,000
1999/11/05 103 103 103 103 1,000
1999/10/26 123 123 123 123 5,000
1999/10/25 123 123 123 123 5,000
1999/10/22 122 122 122 122 10,000
1999/10/15 122 122 122 122 22,000
1999/10/14 122 122 122 122 2,000
1999/10/13 122 123 122 123 4,000
1999/10/08 125 125 122 122 4,000
1999/10/04 123 125 123 125 9,000
1999/10/01 122 122 122 122 3,000
1999/09/28 155 155 155 155 2,000
1999/09/27 155 155 155 155 3,000
1999/09/24 155 155 155 155 2,000
1999/09/22 155 155 155 155 1,000
1999/09/20 150 150 150 150 13,000
1999/09/17 148 148 148 148 2,000
1999/09/16 145 145 145 145 2,000
1999/09/13 130 130 130 130 1,000
1999/09/02 148 148 148 148 1,000
1999/09/01 148 148 148 148 4,000
1999/08/30 150 150 150 150 2,000
1999/08/25 155 155 155 155 4,000
1999/08/24 155 155 155 155 3,000
1999/08/19 155 155 155 155 3,000
1999/08/17 155 155 155 155 3,000
1999/08/16 155 155 155 155 8,000
1999/08/06 155 155 155 155 2,000
1999/07/30 160 160 160 160 8,000
1999/07/29 155 155 155 155 1,000
1999/07/28 160 160 160 160 15,000
1999/07/27 160 160 160 160 3,000
1999/07/26 160 160 160 160 4,000
1999/07/22 160 160 160 160 4,000
1999/07/21 160 160 160 160 4,000
1999/07/15 154 155 154 155 5,000
1999/07/14 153 153 153 153 4,000
1999/07/13 146 153 146 150 17,000
1999/07/08 140 140 140 140 1,000
1999/07/07 150 150 140 140 3,000
1999/07/05 155 155 150 150 4,000
1999/07/02 151 155 151 155 4,000
1999/07/01 150 150 150 150 2,000
1999/06/30 130 130 130 130 3,000
1999/06/29 160 160 160 160 2,000
1999/06/28 165 165 162 162 3,000
1999/06/25 166 166 161 161 5,000
1999/06/24 166 170 166 170 2,000
1999/06/23 165 166 163 165 12,000
1999/06/21 160 161 160 161 2,000
1999/06/18 155 155 151 155 3,000
1999/06/17 151 151 151 151 1,000
1999/06/15 151 151 150 150 6,000
1999/06/11 149 150 149 150 4,000
1999/06/08 149 149 149 149 1,000
1999/05/31 149 149 149 149 2,000
1999/05/28 150 150 149 149 4,000
1999/05/27 150 150 150 150 1,000
1999/05/26 150 150 150 150 1,000
1999/05/24 149 149 149 149 8,000
1999/05/20 149 149 149 149 4,000
1999/05/19 147 147 147 147 4,000
1999/05/18 147 147 147 147 2,000
1999/05/17 147 147 147 147 5,000
1999/05/12 147 147 147 147 1,000
1999/05/11 147 147 147 147 4,000
1999/05/10 147 147 147 147 2,000
1999/05/07 147 147 147 147 9,000
1999/05/06 147 147 147 147 1,000
1999/04/28 140 140 140 140 1,000
1999/04/27 140 140 140 140 1,000
1999/04/22 135 135 135 135 2,000
1999/04/21 135 135 135 135 5,000
1999/04/20 130 130 130 130 1,000
1999/04/16 130 130 130 130 1,000
1999/04/13 126 126 126 126 1,000
1999/04/12 130 130 125 125 5,000
1999/04/09 121 130 121 130 8,000
1999/04/08 120 120 120 120 18,000
1999/04/07 120 120 120 120 1,000
1999/04/02 120 120 120 120 1,000
1999/03/29 120 120 120 120 2,000
1999/03/26 85 85 85 85 1,000
1999/03/25 122 122 122 122 1,000
1999/03/24 122 122 122 122 1,000
1999/03/23 122 122 122 122 6,000
1999/03/18 122 122 122 122 1,000
1999/03/15 120 120 120 120 20,000
1999/03/04 120 120 120 120 3,000
1999/03/03 120 120 120 120 3,000
1999/03/01 120 120 120 120 2,000
1999/02/26 120 120 120 120 6,000
1999/02/25 116 116 116 116 3,000
1999/02/24 116 116 116 116 1,000
1999/02/23 115 115 115 115 1,000
1999/02/22 114 114 114 114 6,000
1999/02/18 114 114 114 114 2,000
1999/02/17 114 114 114 114 1,000
1999/02/16 114 114 114 114 1,000
1999/02/15 114 114 114 114 2,000
1999/02/03 120 120 115 115 3,000
1999/02/02 120 120 120 120 2,000
1999/01/28 115 115 115 115 6,000
1999/01/26 110 110 110 110 2,000
1999/01/25 110 110 110 110 2,000
1999/01/22 105 110 105 110 5,000
1999/01/20 95 95 95 95 1,000
1999/01/18 95 95 95 95 18,000
1999/01/14 95 95 95 95 2,000
1999/01/07 95 95 95 95 1,000

このページの先頭へ