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
2011/12/30 92 95 92 92 18,000
2011/12/29 94 97 92 94 11,000
2011/12/28 97 97 97 97 4,000
2011/12/27 99 99 98 98 4,000
2011/12/26 102 102 100 100 12,000
2011/12/22 100 100 100 100 1,000
2011/12/21 102 102 99 99 11,000
2011/12/20 98 101 98 100 7,000
2011/12/19 104 104 96 101 17,000
2011/12/16 108 108 102 103 26,000
2011/12/15 99 110 99 110 44,000
2011/12/14 97 100 97 99 18,000
2011/12/13 100 104 99 99 20,000
2011/12/12 105 105 97 97 58,000
2011/12/09 93 116 91 102 288,000
2011/12/08 90 91 88 88 7,000
2011/12/06 89 89 87 88 4,000
2011/12/05 90 90 90 90 3,000
2011/12/02 88 93 88 90 17,000
2011/11/30 87 90 87 90 3,000
2011/11/29 88 88 88 88 3,000
2011/11/28 88 88 87 87 5,000
2011/11/25 88 88 88 88 4,000
2011/11/24 86 86 86 86 2,000
2011/11/22 0 0 0 85 0
2011/11/21 85 85 85 85 4,000
2011/11/18 88 88 88 88 1,000
2011/11/17 87 87 87 87 1,000
2011/11/16 86 87 86 87 15,000
2011/11/15 85 86 85 86 7,000
2011/11/14 86 86 85 85 2,000
2011/11/11 85 86 84 85 5,000
2011/11/10 85 87 85 87 3,000
2011/11/09 86 86 83 85 26,000
2011/11/08 87 87 86 86 3,000
2011/11/07 86 87 85 87 19,000
2011/11/04 88 88 88 88 1,000
2011/11/02 84 86 84 86 12,000
2011/11/01 0 0 0 89 0
2011/10/31 0 0 0 89 0
2011/10/28 89 89 89 89 1,000
2011/10/27 89 89 89 89 1,000
2011/10/26 88 88 88 88 1,000
2011/10/25 90 90 90 90 13,000
2011/10/24 90 90 90 90 1,000
2011/10/21 89 89 89 89 10,000
2011/10/20 0 0 0 88 0
2011/10/19 0 0 0 88 0
2011/10/18 0 0 0 88 0
2011/10/17 88 88 88 88 14,000
2011/10/14 89 89 89 89 1,000
2011/10/13 89 89 89 89 1,000
2011/10/12 0 0 0 90 0
2011/10/11 87 90 87 90 4,000
2011/10/07 91 91 83 86 56,000
2011/10/06 87 87 87 87 2,000
2011/10/05 88 88 87 87 4,000
2011/10/04 87 89 87 89 11,000
2011/10/03 91 91 91 91 5,000
2011/09/30 92 92 92 92 1,000
2011/09/29 91 91 91 91 5,000
2011/09/28 91 91 91 91 4,000
2011/09/27 0 0 0 91 0
2011/09/26 92 92 91 91 16,000
2011/09/22 92 92 91 92 10,000
2011/09/21 0 0 0 90 0
2011/09/20 89 90 89 90 12,000
2011/09/16 92 93 92 93 2,000
2011/09/15 92 94 91 91 19,000
2011/09/14 94 94 94 94 1,000
2011/09/13 94 94 94 94 1,000
2011/09/12 94 94 94 94 6,000
2011/09/09 93 94 93 94 2,000
2011/09/08 0 0 0 91 0
2011/09/07 92 92 91 91 5,000
2011/09/06 94 94 91 91 13,000
2011/09/05 0 0 0 95 0
2011/09/02 0 0 0 95 0
2011/09/01 94 95 94 95 6,000
2011/08/31 0 0 0 98 0
2011/08/30 0 0 0 98 0
2011/08/29 0 0 0 98 0
2011/08/26 0 0 0 98 0
2011/08/25 98 98 98 98 8,000
2011/08/24 99 99 99 99 1,000
2011/08/23 93 94 93 94 9,000
2011/08/22 96 96 96 96 1,000
2011/08/19 97 97 97 97 5,000
2011/08/18 0 0 0 97 0
2011/08/17 0 0 0 97 0
2011/08/16 97 97 97 97 1,000
2011/08/15 99 99 99 99 14,000
2011/08/12 97 99 97 99 4,000
2011/08/11 0 0 0 94 0
2011/08/10 0 0 0 94 0
2011/08/09 96 96 92 94 3,000
2011/08/08 94 94 94 94 5,000
2011/08/05 0 0 0 97 0
2011/08/04 98 98 97 97 13,000
2011/08/03 98 98 98 98 3,000
2011/08/02 0 0 0 99 0
2011/08/01 100 100 99 99 2,000
2011/07/29 0 0 0 100 0
2011/07/28 100 100 98 100 10,000
2011/07/27 101 101 101 101 1,000
2011/07/26 102 102 102 102 1,000
2011/07/25 100 102 100 102 9,000
2011/07/22 102 102 102 102 1,000
2011/07/21 100 100 100 100 10,000
2011/07/20 100 100 100 100 10,000
2011/07/19 104 104 104 104 1,000
2011/07/15 99 102 99 100 25,000
2011/07/14 103 103 101 103 7,000
2011/07/13 101 102 101 101 9,000
2011/07/12 101 101 101 101 10,000
2011/07/11 103 105 103 103 21,000
2011/07/08 99 103 99 103 37,000
2011/07/07 95 97 95 97 7,000
2011/07/06 96 96 94 94 14,000
2011/07/05 0 0 0 95 0
2011/07/04 97 97 95 95 7,000
2011/07/01 0 0 0 96 0
2011/06/30 96 96 96 96 1,000
2011/06/29 96 96 96 96 1,000
2011/06/28 99 99 96 96 6,000
2011/06/27 95 96 95 96 6,000
2011/06/24 95 95 95 95 8,000
2011/06/23 0 0 0 94 0
2011/06/22 95 96 93 94 14,000
2011/06/21 0 0 0 100 0
2011/06/20 100 100 100 100 4,000
2011/06/17 99 99 99 99 1,000
2011/06/16 0 0 0 99 0
2011/06/15 99 99 99 99 18,000
2011/06/14 98 99 98 99 6,000
2011/06/13 98 98 98 98 1,000
2011/06/10 0 0 0 100 0
2011/06/09 100 100 100 100 1,000
2011/06/08 0 0 0 93 0
2011/06/07 0 0 0 93 0
2011/06/06 0 0 0 93 0
2011/06/03 0 0 0 93 0
2011/06/02 96 96 93 93 2,000
2011/06/01 97 97 97 97 2,000
2011/05/31 99 99 98 98 9,000
2011/05/30 102 102 102 102 1,000
2011/05/27 0 0 0 102 0
2011/05/26 104 104 102 102 5,000
2011/05/25 102 102 102 102 3,000
2011/05/24 101 101 101 101 1,000
2011/05/23 98 99 98 99 3,000
2011/05/20 100 100 100 100 2,000
2011/05/19 0 0 0 105 0
2011/05/18 0 0 0 105 0
2011/05/17 104 105 104 105 4,000
2011/05/16 103 103 103 103 16,000
2011/05/13 104 104 103 103 3,000
2011/05/12 105 105 101 101 2,000
2011/05/11 102 103 102 103 2,000
2011/05/10 103 104 103 104 2,000
2011/05/09 100 102 100 102 2,000
2011/05/06 99 100 99 100 3,000
2011/05/02 0 0 0 99 0
2011/04/28 0 0 0 99 0
2011/04/27 0 0 0 99 0
2011/04/26 0 0 0 99 0
2011/04/25 100 100 99 99 8,000
2011/04/22 96 99 96 99 3,000
2011/04/21 97 97 97 97 1,000
2011/04/20 97 97 97 97 5,000
2011/04/19 0 0 0 99 0
2011/04/18 102 102 99 99 6,000
2011/04/15 100 100 100 100 18,000
2011/04/14 96 100 96 100 3,000
2011/04/13 94 96 94 96 6,000
2011/04/12 95 95 94 94 3,000
2011/04/11 92 94 92 94 14,000
2011/04/08 94 94 94 94 1,000
2011/04/07 95 95 95 95 1,000
2011/04/06 95 95 92 92 8,000
2011/04/05 97 97 93 94 29,000
2011/04/04 0 0 0 102 0
2011/04/01 101 102 101 102 7,000
2011/03/31 102 102 102 102 2,000
2011/03/30 98 102 98 102 4,000
2011/03/29 100 100 97 98 15,000
2011/03/28 106 106 106 106 1,000
2011/03/25 105 106 104 106 14,000
2011/03/24 103 104 103 104 6,000
2011/03/23 0 0 0 104 0
2011/03/22 104 104 103 104 39,000
2011/03/18 96 96 96 96 1,000
2011/03/17 0 0 0 89 0
2011/03/16 81 89 81 89 16,000
2011/03/15 101 101 76 81 35,000
2011/03/14 93 109 92 104 30,000
2011/03/11 112 113 112 113 5,000
2011/03/10 111 113 108 113 17,000
2011/03/09 113 113 111 112 3,000
2011/03/08 113 113 109 113 22,000
2011/03/07 113 113 113 113 10,000
2011/03/04 114 115 113 113 12,000
2011/03/03 114 114 113 114 6,000
2011/03/02 113 116 113 116 6,000
2011/03/01 114 114 114 114 10,000
2011/02/28 116 116 116 116 2,000
2011/02/25 115 116 115 116 7,000
2011/02/24 115 115 115 115 5,000
2011/02/23 114 115 114 115 15,000
2011/02/22 113 114 113 114 16,000
2011/02/21 115 115 113 113 6,000
2011/02/18 0 0 0 116 0
2011/02/17 112 116 112 116 12,000
2011/02/16 117 117 117 117 1,000
2011/02/15 117 117 116 116 22,000
2011/02/14 115 120 115 120 10,000
2011/02/10 117 117 115 117 7,000
2011/02/09 119 119 115 118 19,000
2011/02/08 120 120 119 119 3,000
2011/02/07 120 120 118 118 2,000
2011/02/04 118 120 117 120 6,000
2011/02/03 119 119 117 118 10,000
2011/02/02 122 122 122 122 1,000
2011/02/01 117 117 117 117 1,000
2011/01/31 116 116 116 116 2,000
2011/01/28 119 119 116 116 4,000
2011/01/27 119 119 119 119 9,000
2011/01/26 118 119 118 119 4,000
2011/01/25 120 120 120 120 8,000
2011/01/24 117 121 115 121 13,000
2011/01/21 124 124 117 117 29,000
2011/01/20 123 124 123 123 13,000
2011/01/19 124 126 121 121 18,000
2011/01/18 128 128 126 127 43,000
2011/01/17 124 127 124 124 78,000
2011/01/14 118 121 118 120 21,000
2011/01/13 117 117 117 117 4,000
2011/01/12 118 118 116 116 10,000
2011/01/11 117 117 117 117 5,000
2011/01/07 115 116 115 116 8,000
2011/01/06 117 117 116 116 4,000
2011/01/05 118 118 117 117 23,000
2011/01/04 117 118 116 118 18,000

このページの先頭へ