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 |
---|---|---|---|---|---|
2018/12/28 | 177 | 181 | 177 | 178 | 27,500 |
2018/12/27 | 180 | 186 | 176 | 177 | 100,300 |
2018/12/26 | 174 | 179 | 172 | 173 | 43,700 |
2018/12/25 | 196 | 196 | 177 | 177 | 100,500 |
2018/12/21 | 197 | 197 | 185 | 192 | 38,200 |
2018/12/20 | 205 | 205 | 193 | 200 | 69,200 |
2018/12/19 | 206 | 208 | 205 | 207 | 51,600 |
2018/12/18 | 210 | 211 | 201 | 208 | 102,300 |
2018/12/17 | 217 | 217 | 208 | 210 | 17,100 |
2018/12/14 | 216 | 216 | 211 | 213 | 6,200 |
2018/12/13 | 214 | 214 | 211 | 211 | 2,500 |
2018/12/12 | 211 | 216 | 210 | 214 | 16,000 |
2018/12/11 | 215 | 215 | 207 | 211 | 38,800 |
2018/12/10 | 218 | 220 | 214 | 216 | 25,900 |
2018/12/07 | 220 | 223 | 220 | 222 | 5,000 |
2018/12/06 | 224 | 224 | 219 | 219 | 24,000 |
2018/12/05 | 226 | 227 | 224 | 224 | 5,400 |
2018/12/04 | 230 | 230 | 226 | 227 | 13,800 |
2018/12/03 | 228 | 230 | 225 | 230 | 14,400 |
2018/11/30 | 230 | 230 | 224 | 228 | 32,400 |
2018/11/29 | 228 | 230 | 227 | 228 | 27,600 |
2018/11/28 | 226 | 228 | 224 | 227 | 11,800 |
2018/11/27 | 225 | 227 | 224 | 227 | 13,200 |
2018/11/26 | 225 | 225 | 221 | 224 | 8,800 |
2018/11/22 | 225 | 225 | 220 | 224 | 4,400 |
2018/11/21 | 218 | 225 | 217 | 225 | 9,900 |
2018/11/20 | 217 | 224 | 214 | 218 | 27,500 |
2018/11/19 | 218 | 224 | 216 | 219 | 18,600 |
2018/11/16 | 224 | 228 | 218 | 218 | 79,800 |
2018/11/15 | 227 | 228 | 221 | 223 | 26,200 |
2018/11/14 | 227 | 229 | 222 | 225 | 33,000 |
2018/11/13 | 228 | 236 | 227 | 227 | 18,300 |
2018/11/12 | 240 | 240 | 230 | 233 | 40,400 |
2018/11/09 | 227 | 245 | 224 | 233 | 456,700 |
2018/11/08 | 214 | 217 | 214 | 215 | 20,400 |
2018/11/07 | 214 | 217 | 212 | 212 | 60,500 |
2018/11/06 | 219 | 219 | 213 | 213 | 10,400 |
2018/11/05 | 219 | 219 | 213 | 217 | 33,300 |
2018/11/02 | 217 | 220 | 215 | 217 | 34,600 |
2018/11/01 | 213 | 217 | 212 | 217 | 10,400 |
2018/10/31 | 212 | 216 | 208 | 212 | 31,600 |
2018/10/30 | 209 | 213 | 203 | 212 | 38,700 |
2018/10/29 | 211 | 215 | 207 | 208 | 55,900 |
2018/10/26 | 220 | 228 | 207 | 211 | 86,300 |
2018/10/25 | 226 | 226 | 208 | 215 | 98,600 |
2018/10/24 | 225 | 226 | 224 | 225 | 27,800 |
2018/10/23 | 227 | 230 | 226 | 226 | 18,800 |
2018/10/22 | 230 | 230 | 227 | 228 | 18,700 |
2018/10/19 | 230 | 233 | 229 | 232 | 18,000 |
2018/10/18 | 232 | 234 | 231 | 232 | 38,400 |
2018/10/17 | 233 | 238 | 232 | 235 | 9,500 |
2018/10/16 | 232 | 236 | 232 | 232 | 4,200 |
2018/10/15 | 239 | 239 | 232 | 232 | 13,600 |
2018/10/12 | 235 | 239 | 230 | 239 | 28,600 |
2018/10/11 | 231 | 233 | 227 | 227 | 33,200 |
2018/10/10 | 237 | 239 | 235 | 236 | 6,300 |
2018/10/09 | 243 | 244 | 232 | 236 | 45,100 |
2018/10/05 | 234 | 236 | 234 | 235 | 13,300 |
2018/10/04 | 237 | 239 | 236 | 236 | 8,600 |
2018/10/03 | 239 | 240 | 237 | 238 | 6,000 |
2018/10/02 | 242 | 243 | 239 | 240 | 10,000 |
2018/10/01 | 237 | 243 | 235 | 242 | 10,800 |
2018/09/28 | 240 | 240 | 240 | 240 | 2,200 |
2018/09/27 | 241 | 243 | 237 | 237 | 10,900 |
2018/09/26 | 242 | 244 | 240 | 244 | 5,800 |
2018/09/25 | 244 | 245 | 242 | 245 | 27,900 |
2018/09/21 | 241 | 244 | 241 | 244 | 12,400 |
2018/09/20 | 243 | 243 | 241 | 242 | 11,800 |
2018/09/19 | 243 | 243 | 241 | 242 | 10,900 |
2018/09/18 | 242 | 242 | 238 | 241 | 17,100 |
2018/09/14 | 236 | 239 | 235 | 239 | 12,300 |
2018/09/13 | 237 | 238 | 233 | 235 | 14,400 |
2018/09/12 | 236 | 239 | 236 | 237 | 6,500 |
2018/09/11 | 240 | 245 | 235 | 236 | 24,200 |
2018/09/10 | 240 | 244 | 232 | 234 | 34,300 |
2018/09/07 | 235 | 241 | 235 | 241 | 6,400 |
2018/09/06 | 236 | 238 | 231 | 236 | 10,400 |
2018/09/05 | 242 | 242 | 236 | 238 | 5,000 |
2018/09/04 | 238 | 241 | 238 | 239 | 6,700 |
2018/09/03 | 238 | 243 | 237 | 238 | 6,300 |
2018/08/31 | 244 | 244 | 242 | 244 | 12,600 |
2018/08/30 | 243 | 246 | 243 | 244 | 6,700 |
2018/08/29 | 244 | 246 | 241 | 245 | 8,600 |
2018/08/28 | 243 | 245 | 241 | 242 | 17,200 |
2018/08/27 | 240 | 243 | 238 | 243 | 22,200 |
2018/08/24 | 237 | 242 | 236 | 242 | 10,700 |
2018/08/23 | 236 | 239 | 235 | 237 | 13,800 |
2018/08/22 | 231 | 236 | 231 | 235 | 9,700 |
2018/08/21 | 234 | 234 | 224 | 231 | 68,100 |
2018/08/20 | 235 | 236 | 234 | 234 | 7,900 |
2018/08/17 | 237 | 237 | 234 | 235 | 28,500 |
2018/08/16 | 236 | 238 | 234 | 235 | 15,600 |
2018/08/15 | 238 | 242 | 236 | 238 | 14,900 |
2018/08/14 | 241 | 243 | 237 | 239 | 15,800 |
2018/08/13 | 252 | 252 | 237 | 240 | 60,200 |
2018/08/10 | 249 | 255 | 245 | 249 | 36,800 |
2018/08/09 | 252 | 252 | 246 | 251 | 11,100 |
2018/08/08 | 248 | 249 | 247 | 248 | 8,700 |
2018/08/07 | 253 | 255 | 248 | 249 | 30,600 |
2018/08/06 | 255 | 256 | 245 | 253 | 23,500 |
2018/08/03 | 251 | 254 | 249 | 250 | 23,700 |
2018/08/02 | 251 | 259 | 251 | 254 | 28,400 |
2018/08/01 | 251 | 253 | 247 | 251 | 24,600 |
2018/07/31 | 249 | 249 | 244 | 246 | 18,500 |
2018/07/30 | 253 | 253 | 247 | 249 | 31,800 |
2018/07/27 | 252 | 257 | 250 | 254 | 63,800 |
2018/07/26 | 244 | 255 | 244 | 255 | 47,200 |
2018/07/25 | 247 | 248 | 242 | 246 | 59,700 |
2018/07/24 | 236 | 246 | 234 | 242 | 40,500 |
2018/07/23 | 236 | 236 | 234 | 235 | 11,200 |
2018/07/20 | 236 | 238 | 235 | 237 | 18,400 |
2018/07/19 | 241 | 241 | 236 | 236 | 14,000 |
2018/07/18 | 239 | 241 | 237 | 240 | 19,300 |
2018/07/17 | 240 | 243 | 237 | 237 | 71,500 |
2018/07/13 | 235 | 236 | 233 | 235 | 33,800 |
2018/07/12 | 235 | 239 | 231 | 235 | 40,800 |
2018/07/11 | 232 | 233 | 227 | 227 | 44,600 |
2018/07/10 | 231 | 237 | 231 | 234 | 78,700 |
2018/07/09 | 234 | 237 | 232 | 232 | 28,500 |
2018/07/06 | 226 | 235 | 226 | 231 | 70,700 |
2018/07/05 | 240 | 240 | 220 | 220 | 120,900 |
2018/07/04 | 241 | 243 | 238 | 242 | 38,900 |
2018/07/03 | 264 | 267 | 239 | 242 | 438,900 |
2018/07/02 | 277 | 277 | 258 | 261 | 185,300 |
2018/06/29 | 283 | 284 | 276 | 277 | 21,300 |
2018/06/28 | 278 | 282 | 272 | 277 | 202,500 |
2018/06/27 | 280 | 282 | 275 | 277 | 74,500 |
2018/06/26 | 274 | 283 | 274 | 277 | 53,100 |
2018/06/25 | 290 | 290 | 277 | 278 | 168,400 |
2018/06/22 | 285 | 291 | 271 | 286 | 168,700 |
2018/06/21 | 285 | 292 | 285 | 287 | 313,300 |
2018/06/20 | 280 | 296 | 277 | 296 | 526,700 |
2018/06/19 | 271 | 282 | 271 | 282 | 166,400 |
2018/06/18 | 269 | 277 | 264 | 270 | 86,200 |
2018/06/15 | 274 | 274 | 272 | 272 | 20,600 |
2018/06/14 | 272 | 276 | 271 | 273 | 52,700 |
2018/06/13 | 274 | 277 | 271 | 273 | 34,900 |
2018/06/12 | 275 | 279 | 273 | 275 | 96,600 |
2018/06/11 | 270 | 275 | 270 | 274 | 30,600 |
2018/06/08 | 274 | 274 | 268 | 271 | 20,600 |
2018/06/07 | 270 | 273 | 270 | 272 | 20,400 |
2018/06/06 | 266 | 270 | 266 | 269 | 34,600 |
2018/06/05 | 271 | 276 | 267 | 267 | 109,700 |
2018/06/04 | 272 | 290 | 267 | 272 | 682,300 |
2018/06/01 | 268 | 268 | 261 | 264 | 22,200 |
2018/05/31 | 266 | 270 | 263 | 264 | 71,200 |
2018/05/30 | 268 | 268 | 263 | 265 | 42,500 |
2018/05/29 | 276 | 279 | 271 | 273 | 70,500 |
2018/05/28 | 276 | 282 | 276 | 276 | 84,200 |
2018/05/25 | 268 | 275 | 267 | 275 | 56,900 |
2018/05/24 | 268 | 272 | 267 | 269 | 26,000 |
2018/05/23 | 271 | 271 | 266 | 269 | 41,900 |
2018/05/22 | 275 | 275 | 268 | 268 | 101,700 |
2018/05/21 | 269 | 276 | 267 | 275 | 116,200 |
2018/05/18 | 269 | 272 | 265 | 267 | 116,500 |
2018/05/17 | 267 | 273 | 264 | 271 | 214,300 |
2018/05/16 | 263 | 264 | 253 | 263 | 99,800 |
2018/05/15 | 255 | 269 | 254 | 262 | 567,500 |
2018/05/14 | 245 | 248 | 243 | 247 | 47,100 |
2018/05/11 | 244 | 245 | 242 | 242 | 28,400 |
2018/05/10 | 244 | 244 | 242 | 242 | 14,200 |
2018/05/09 | 245 | 245 | 242 | 244 | 21,000 |
2018/05/08 | 243 | 246 | 242 | 242 | 24,800 |
2018/05/07 | 245 | 245 | 242 | 244 | 23,200 |
2018/05/02 | 244 | 245 | 243 | 243 | 9,500 |
2018/05/01 | 243 | 246 | 242 | 242 | 14,000 |
2018/04/27 | 246 | 246 | 242 | 243 | 24,500 |
2018/04/26 | 245 | 247 | 244 | 245 | 15,100 |
2018/04/25 | 245 | 246 | 243 | 244 | 26,600 |
2018/04/24 | 245 | 245 | 243 | 245 | 12,600 |
2018/04/23 | 242 | 246 | 241 | 243 | 27,100 |
2018/04/20 | 244 | 245 | 242 | 243 | 13,800 |
2018/04/19 | 243 | 243 | 240 | 241 | 23,600 |
2018/04/18 | 239 | 243 | 239 | 242 | 14,500 |
2018/04/17 | 244 | 245 | 240 | 240 | 19,400 |
2018/04/16 | 248 | 248 | 244 | 245 | 24,200 |
2018/04/13 | 244 | 247 | 244 | 247 | 14,100 |
2018/04/12 | 241 | 247 | 241 | 244 | 16,500 |
2018/04/11 | 244 | 246 | 242 | 242 | 13,600 |
2018/04/10 | 244 | 244 | 242 | 243 | 7,400 |
2018/04/09 | 240 | 244 | 240 | 241 | 23,800 |
2018/04/06 | 246 | 246 | 243 | 243 | 11,500 |
2018/04/05 | 242 | 247 | 240 | 246 | 27,300 |
2018/04/04 | 244 | 244 | 240 | 242 | 13,000 |
2018/04/03 | 244 | 246 | 243 | 246 | 5,500 |
2018/04/02 | 250 | 250 | 244 | 245 | 14,600 |
2018/03/30 | 246 | 250 | 245 | 249 | 14,500 |
2018/03/29 | 244 | 244 | 242 | 243 | 8,100 |
2018/03/28 | 237 | 245 | 237 | 240 | 28,400 |
2018/03/27 | 242 | 251 | 234 | 240 | 61,400 |
2018/03/26 | 239 | 240 | 232 | 240 | 46,200 |
2018/03/23 | 245 | 247 | 239 | 239 | 38,500 |
2018/03/22 | 249 | 250 | 248 | 249 | 11,400 |
2018/03/20 | 246 | 251 | 246 | 247 | 14,600 |
2018/03/19 | 255 | 255 | 248 | 248 | 54,900 |
2018/03/16 | 255 | 255 | 252 | 254 | 22,500 |
2018/03/15 | 253 | 254 | 249 | 254 | 40,700 |
2018/03/14 | 253 | 253 | 246 | 251 | 50,600 |
2018/03/13 | 248 | 253 | 247 | 250 | 32,900 |
2018/03/12 | 250 | 252 | 246 | 250 | 34,600 |
2018/03/09 | 254 | 254 | 244 | 244 | 47,800 |
2018/03/08 | 253 | 270 | 249 | 249 | 339,900 |
2018/03/07 | 250 | 250 | 243 | 246 | 11,600 |
2018/03/06 | 244 | 250 | 243 | 250 | 26,200 |
2018/03/05 | 250 | 252 | 237 | 240 | 65,100 |
2018/03/02 | 253 | 254 | 250 | 252 | 38,200 |
2018/03/01 | 265 | 265 | 258 | 261 | 15,700 |
2018/02/28 | 256 | 264 | 256 | 263 | 28,200 |
2018/02/27 | 262 | 263 | 254 | 258 | 89,700 |
2018/02/26 | 260 | 289 | 260 | 260 | 459,900 |
2018/02/23 | 250 | 254 | 247 | 254 | 18,200 |
2018/02/22 | 246 | 251 | 243 | 248 | 30,200 |
2018/02/21 | 246 | 250 | 244 | 248 | 31,100 |
2018/02/20 | 243 | 245 | 240 | 245 | 14,000 |
2018/02/19 | 239 | 245 | 239 | 245 | 32,100 |
2018/02/16 | 241 | 246 | 235 | 236 | 61,700 |
2018/02/15 | 232 | 241 | 225 | 234 | 110,300 |
2018/02/14 | 242 | 242 | 225 | 226 | 78,300 |
2018/02/13 | 243 | 244 | 239 | 239 | 77,800 |
2018/02/09 | 231 | 241 | 230 | 235 | 156,600 |
2018/02/08 | 249 | 262 | 246 | 255 | 111,900 |
2018/02/07 | 254 | 261 | 241 | 241 | 133,500 |
2018/02/06 | 251 | 254 | 230 | 247 | 280,000 |
2018/02/05 | 273 | 277 | 272 | 275 | 62,100 |
2018/02/02 | 283 | 286 | 275 | 280 | 53,200 |
2018/02/01 | 276 | 287 | 275 | 283 | 53,200 |
2018/01/31 | 272 | 282 | 272 | 277 | 70,400 |
2018/01/30 | 292 | 294 | 271 | 273 | 189,100 |
2018/01/29 | 292 | 297 | 291 | 292 | 224,400 |
2018/01/26 | 285 | 329 | 284 | 297 | 1,312,400 |
2018/01/25 | 289 | 289 | 276 | 278 | 101,600 |
2018/01/24 | 271 | 289 | 268 | 285 | 382,700 |
2018/01/23 | 264 | 270 | 264 | 270 | 55,300 |
2018/01/22 | 263 | 265 | 259 | 261 | 78,800 |
2018/01/19 | 272 | 275 | 256 | 265 | 181,900 |
2018/01/18 | 285 | 293 | 268 | 271 | 274,900 |
2018/01/17 | 278 | 293 | 275 | 285 | 523,500 |
2018/01/16 | 271 | 278 | 268 | 278 | 268,400 |
2018/01/15 | 266 | 272 | 266 | 271 | 260,800 |
2018/01/12 | 261 | 268 | 258 | 266 | 167,300 |
2018/01/11 | 262 | 264 | 258 | 261 | 76,700 |
2018/01/10 | 254 | 262 | 254 | 259 | 106,800 |
2018/01/09 | 258 | 260 | 253 | 255 | 104,500 |
2018/01/05 | 248 | 258 | 245 | 258 | 151,500 |
2018/01/04 | 252 | 252 | 247 | 249 | 72,600 |