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
2010/12/30 120 120 118 118 6,000
2010/12/29 123 123 120 121 11,000
2010/12/28 119 123 119 123 21,000
2010/12/27 119 120 115 117 20,000
2010/12/24 118 119 117 117 11,000
2010/12/22 113 119 113 117 34,000
2010/12/21 112 112 110 112 14,000
2010/12/20 112 112 111 112 6,000
2010/12/17 112 112 110 112 16,000
2010/12/16 112 114 112 112 11,000
2010/12/15 113 113 108 112 35,000
2010/12/14 111 111 109 111 12,000
2010/12/13 112 114 112 114 19,000
2010/12/10 112 112 112 112 15,000
2010/12/09 108 109 108 109 9,000
2010/12/08 108 108 108 108 2,000
2010/12/07 108 108 107 108 13,000
2010/12/06 108 110 108 108 8,000
2010/12/03 107 109 107 108 4,000
2010/12/02 108 109 108 108 3,000
2010/12/01 108 108 108 108 2,000
2010/11/30 107 107 107 107 1,000
2010/11/29 108 109 108 109 14,000
2010/11/26 110 111 110 111 4,000
2010/11/25 111 111 110 111 9,000
2010/11/24 110 110 110 110 5,000
2010/11/22 113 113 113 113 8,000
2010/11/19 111 111 111 111 2,000
2010/11/18 109 110 109 110 6,000
2010/11/17 107 108 107 108 6,000
2010/11/16 106 106 105 106 5,000
2010/11/15 109 109 105 105 34,000
2010/11/12 110 110 109 109 15,000
2010/11/11 112 113 109 109 24,000
2010/11/10 112 115 112 115 6,000
2010/11/09 119 119 113 113 18,000
2010/11/08 120 120 119 119 7,000
2010/11/05 119 120 119 120 18,000
2010/11/04 120 120 119 119 2,000
2010/11/02 118 119 118 119 4,000
2010/11/01 120 121 120 121 2,000
2010/10/29 123 123 123 123 1,000
2010/10/28 0 0 0 125 0
2010/10/27 126 126 125 125 6,000
2010/10/26 128 128 126 126 3,000
2010/10/25 129 129 128 128 7,000
2010/10/22 125 128 125 128 8,000
2010/10/21 129 130 129 130 2,000
2010/10/20 127 128 127 128 2,000
2010/10/19 130 131 130 131 5,000
2010/10/18 135 135 135 135 8,000
2010/10/15 135 135 135 135 6,000
2010/10/14 134 134 134 134 1,000
2010/10/13 134 134 133 133 3,000
2010/10/12 0 0 0 134 0
2010/10/08 133 134 133 134 3,000
2010/10/07 0 0 0 138 0
2010/10/06 0 0 0 138 0
2010/10/05 0 0 0 138 0
2010/10/04 0 0 0 138 0
2010/10/01 0 0 0 138 0
2010/09/30 0 0 0 138 0
2010/09/29 138 138 138 138 1,000
2010/09/28 0 0 0 140 0
2010/09/27 140 140 140 140 6,000
2010/09/24 0 0 0 140 0
2010/09/22 0 0 0 140 0
2010/09/21 0 0 0 140 0
2010/09/17 0 0 0 140 0
2010/09/16 0 0 0 140 0
2010/09/15 140 140 140 140 14,000
2010/09/14 140 140 140 140 2,000
2010/09/13 139 139 139 139 1,000
2010/09/10 138 138 138 138 3,000
2010/09/09 0 0 0 140 0
2010/09/08 140 140 140 140 4,000
2010/09/07 140 140 139 139 3,000
2010/09/06 0 0 0 140 0
2010/09/03 0 0 0 140 0
2010/09/02 140 140 140 140 1,000
2010/09/01 0 0 0 140 0
2010/08/31 0 0 0 140 0
2010/08/30 0 0 0 140 0
2010/08/27 0 0 0 140 0
2010/08/26 140 140 140 140 2,000
2010/08/25 139 139 139 139 6,000
2010/08/24 140 141 139 139 5,000
2010/08/23 0 0 0 142 0
2010/08/20 0 0 0 142 0
2010/08/19 0 0 0 142 0
2010/08/18 142 142 142 142 1,000
2010/08/17 0 0 0 144 0
2010/08/16 141 144 141 144 14,000
2010/08/13 143 145 143 145 5,000
2010/08/12 145 145 143 143 3,000
2010/08/11 145 145 145 145 1,000
2010/08/10 0 0 0 144 0
2010/08/09 144 144 144 144 1,000
2010/08/06 144 144 143 144 5,000
2010/08/05 143 143 143 143 1,000
2010/08/04 143 143 143 143 1,000
2010/08/03 143 143 142 143 6,000
2010/08/02 146 146 146 146 1,000
2010/07/30 0 0 0 146 0
2010/07/29 0 0 0 146 0
2010/07/28 147 147 146 146 4,000
2010/07/27 146 146 146 146 4,000
2010/07/26 145 145 143 144 12,000
2010/07/23 143 143 143 143 1,000
2010/07/22 142 142 142 142 1,000
2010/07/21 0 0 0 145 0
2010/07/20 0 0 0 145 0
2010/07/16 145 145 145 145 1,000
2010/07/15 141 145 141 145 61,000
2010/07/14 150 150 150 150 10,000
2010/07/13 154 154 150 150 13,000
2010/07/12 150 150 148 150 40,000
2010/07/09 0 0 0 147 0
2010/07/08 147 147 147 147 1,000
2010/07/07 0 0 0 147 0
2010/07/06 147 147 147 147 10,000
2010/07/05 0 0 0 147 0
2010/07/02 147 147 147 147 4,000
2010/07/01 0 0 0 148 0
2010/06/30 0 0 0 148 0
2010/06/29 148 148 148 148 3,000
2010/06/28 0 0 0 150 0
2010/06/25 147 150 147 150 7,000
2010/06/24 149 149 149 149 1,000
2010/06/23 146 146 146 146 11,000
2010/06/22 0 0 0 145 0
2010/06/21 147 147 145 145 2,000
2010/06/18 148 148 148 148 1,000
2010/06/17 148 148 148 148 1,000
2010/06/16 147 147 147 147 3,000
2010/06/15 147 150 147 150 13,000
2010/06/14 152 152 150 150 17,000
2010/06/11 149 150 149 150 4,000
2010/06/10 145 147 145 147 2,000
2010/06/09 144 144 144 144 2,000
2010/06/08 0 0 0 147 0
2010/06/07 0 0 0 147 0
2010/06/04 147 147 147 147 1,000
2010/06/03 0 0 0 148 0
2010/06/02 149 149 148 148 2,000
2010/06/01 0 0 0 148 0
2010/05/31 0 0 0 148 0
2010/05/28 0 0 0 148 0
2010/05/27 148 148 148 148 1,000
2010/05/26 0 0 0 148 0
2010/05/25 154 154 148 148 7,000
2010/05/24 0 0 0 150 0
2010/05/21 152 152 150 150 17,000
2010/05/20 0 0 0 151 0
2010/05/19 151 151 151 151 1,000
2010/05/18 153 153 153 153 1,000
2010/05/17 160 160 149 152 19,000
2010/05/14 158 158 158 158 1,000
2010/05/13 156 158 156 158 3,000
2010/05/12 157 157 156 156 2,000
2010/05/11 156 156 156 156 1,000
2010/05/10 158 158 155 155 3,000
2010/05/07 158 158 155 156 10,000
2010/05/06 159 159 158 158 3,000
2010/04/30 159 159 159 159 1,000
2010/04/28 159 159 157 158 32,000
2010/04/27 160 160 160 160 66,000
2010/04/26 160 160 158 159 55,000
2010/04/23 158 159 158 159 2,000
2010/04/22 159 159 159 159 4,000
2010/04/21 158 158 158 158 1,000
2010/04/20 158 158 157 158 4,000
2010/04/19 159 159 159 159 2,000
2010/04/16 158 158 158 158 1,000
2010/04/15 158 159 158 158 13,000
2010/04/14 159 159 158 158 11,000
2010/04/13 160 160 158 158 4,000
2010/04/12 158 160 158 160 10,000
2010/04/09 158 158 158 158 1,000
2010/04/08 0 0 0 156 0
2010/04/07 156 156 156 156 6,000
2010/04/06 159 159 156 156 5,000
2010/04/05 159 159 159 159 1,000
2010/04/02 157 157 157 157 2,000
2010/04/01 158 158 157 157 5,000
2010/03/31 158 158 158 158 1,000
2010/03/29 155 157 155 157 10,000
2010/03/26 160 160 160 160 16,000
2010/03/25 162 162 160 160 21,000
2010/03/24 160 160 159 160 21,000
2010/03/23 160 160 160 160 28,000
2010/03/19 160 160 160 160 34,000
2010/03/18 160 160 157 159 19,000
2010/03/17 157 160 157 160 4,000
2010/03/16 159 160 159 160 9,000
2010/03/15 158 160 158 159 22,000
2010/03/12 160 163 160 163 16,000
2010/03/11 160 160 159 159 8,000
2010/03/10 160 160 159 159 10,000
2010/03/09 159 159 159 159 2,000
2010/03/08 160 160 160 160 14,000
2010/03/05 159 159 159 159 1,000
2010/03/04 160 160 160 160 3,000
2010/03/03 160 160 160 160 2,000
2010/03/02 160 160 157 157 14,000
2010/03/01 161 161 160 160 6,000
2010/02/25 161 161 161 161 6,000
2010/02/24 159 161 159 161 4,000
2010/02/23 162 162 162 162 3,000
2010/02/22 161 163 161 163 5,000
2010/02/19 162 162 161 161 5,000
2010/02/16 164 164 164 164 1,000
2010/02/15 166 166 166 166 10,000
2010/02/12 166 166 166 166 4,000
2010/02/10 165 166 165 166 7,000
2010/02/05 165 165 165 165 1,000
2010/02/04 165 165 165 165 1,000
2010/02/03 165 165 165 165 5,000
2010/02/02 165 165 165 165 1,000
2010/01/27 166 166 165 165 4,000
2010/01/26 169 169 166 166 8,000
2010/01/25 168 168 166 166 6,000
2010/01/22 168 168 168 168 4,000
2010/01/20 167 167 167 167 2,000
2010/01/19 169 169 169 169 3,000
2010/01/18 167 169 165 167 15,000
2010/01/15 175 175 165 169 22,000
2010/01/14 181 181 173 175 6,000
2010/01/13 173 173 173 173 2,000
2010/01/12 172 172 172 172 1,000
2010/01/08 170 170 170 170 2,000
2010/01/06 173 173 173 173 1,000
2010/01/05 173 173 173 173 1,000

このページの先頭へ