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 |
---|---|---|---|---|---|
2022/12/30 | 271 | 275 | 269 | 275 | 26,600 |
2022/12/29 | 270 | 272 | 268 | 271 | 4,800 |
2022/12/28 | 267 | 271 | 266 | 270 | 17,300 |
2022/12/27 | 267 | 270 | 265 | 267 | 17,100 |
2022/12/26 | 272 | 272 | 267 | 269 | 22,700 |
2022/12/23 | 266 | 267 | 264 | 266 | 5,700 |
2022/12/22 | 261 | 268 | 261 | 266 | 19,500 |
2022/12/21 | 261 | 266 | 257 | 259 | 26,100 |
2022/12/20 | 262 | 272 | 259 | 262 | 80,600 |
2022/12/19 | 261 | 267 | 260 | 262 | 20,000 |
2022/12/16 | 263 | 264 | 260 | 262 | 10,300 |
2022/12/15 | 262 | 265 | 260 | 265 | 33,700 |
2022/12/14 | 260 | 262 | 260 | 262 | 9,900 |
2022/12/13 | 262 | 262 | 257 | 261 | 16,200 |
2022/12/12 | 256 | 261 | 255 | 261 | 44,800 |
2022/12/09 | 255 | 257 | 255 | 255 | 8,700 |
2022/12/08 | 256 | 256 | 253 | 255 | 11,500 |
2022/12/07 | 256 | 256 | 252 | 255 | 8,900 |
2022/12/06 | 253 | 257 | 253 | 256 | 9,200 |
2022/12/05 | 258 | 258 | 251 | 255 | 27,300 |
2022/12/02 | 259 | 259 | 256 | 258 | 12,100 |
2022/12/01 | 256 | 258 | 254 | 258 | 19,000 |
2022/11/30 | 257 | 257 | 253 | 253 | 9,200 |
2022/11/29 | 255 | 256 | 253 | 256 | 6,700 |
2022/11/28 | 256 | 256 | 252 | 255 | 13,900 |
2022/11/25 | 252 | 256 | 250 | 254 | 15,400 |
2022/11/24 | 260 | 260 | 248 | 251 | 43,000 |
2022/11/22 | 255 | 264 | 252 | 254 | 52,900 |
2022/11/21 | 250 | 255 | 250 | 255 | 13,400 |
2022/11/18 | 250 | 253 | 249 | 250 | 14,700 |
2022/11/17 | 249 | 251 | 248 | 248 | 22,200 |
2022/11/16 | 252 | 253 | 249 | 252 | 16,100 |
2022/11/15 | 255 | 259 | 249 | 254 | 48,600 |
2022/11/14 | 257 | 260 | 249 | 252 | 69,600 |
2022/11/11 | 251 | 262 | 246 | 258 | 313,600 |
2022/11/10 | 243 | 250 | 243 | 250 | 48,400 |
2022/11/09 | 247 | 247 | 243 | 244 | 5,100 |
2022/11/08 | 245 | 247 | 243 | 246 | 26,400 |
2022/11/07 | 241 | 246 | 238 | 242 | 39,200 |
2022/11/04 | 236 | 239 | 236 | 237 | 15,200 |
2022/11/02 | 231 | 238 | 231 | 236 | 16,200 |
2022/11/01 | 232 | 233 | 231 | 231 | 11,400 |
2022/10/31 | 234 | 234 | 231 | 233 | 8,200 |
2022/10/28 | 230 | 233 | 230 | 231 | 12,100 |
2022/10/27 | 237 | 237 | 234 | 234 | 9,500 |
2022/10/26 | 236 | 238 | 236 | 237 | 12,200 |
2022/10/25 | 238 | 238 | 235 | 235 | 5,700 |
2022/10/24 | 236 | 236 | 234 | 236 | 2,400 |
2022/10/21 | 234 | 235 | 233 | 235 | 3,800 |
2022/10/20 | 236 | 236 | 234 | 234 | 3,200 |
2022/10/19 | 234 | 236 | 234 | 236 | 1,000 |
2022/10/18 | 234 | 234 | 234 | 234 | 800 |
2022/10/17 | 234 | 236 | 232 | 232 | 21,700 |
2022/10/14 | 229 | 232 | 227 | 232 | 19,600 |
2022/10/13 | 235 | 235 | 226 | 226 | 13,100 |
2022/10/12 | 234 | 234 | 232 | 232 | 17,000 |
2022/10/11 | 236 | 237 | 233 | 233 | 10,300 |
2022/10/07 | 236 | 238 | 235 | 236 | 3,000 |
2022/10/06 | 237 | 238 | 236 | 236 | 2,900 |
2022/10/05 | 238 | 239 | 236 | 238 | 5,600 |
2022/10/04 | 238 | 240 | 235 | 238 | 8,300 |
2022/10/03 | 235 | 236 | 227 | 234 | 26,600 |
2022/09/30 | 237 | 244 | 235 | 237 | 33,700 |
2022/09/29 | 239 | 239 | 236 | 238 | 5,200 |
2022/09/28 | 241 | 241 | 240 | 240 | 14,800 |
2022/09/27 | 240 | 242 | 240 | 240 | 7,600 |
2022/09/26 | 243 | 243 | 240 | 240 | 14,100 |
2022/09/22 | 240 | 243 | 240 | 243 | 2,700 |
2022/09/21 | 243 | 244 | 240 | 241 | 9,300 |
2022/09/20 | 242 | 245 | 240 | 240 | 24,000 |
2022/09/16 | 244 | 244 | 240 | 242 | 15,600 |
2022/09/15 | 245 | 245 | 241 | 243 | 11,800 |
2022/09/14 | 242 | 245 | 241 | 241 | 17,700 |
2022/09/13 | 242 | 248 | 240 | 244 | 41,100 |
2022/09/12 | 242 | 242 | 240 | 242 | 7,700 |
2022/09/09 | 244 | 244 | 239 | 241 | 12,300 |
2022/09/08 | 239 | 245 | 239 | 242 | 30,300 |
2022/09/07 | 240 | 240 | 238 | 239 | 12,900 |
2022/09/06 | 241 | 241 | 239 | 241 | 7,200 |
2022/09/05 | 242 | 242 | 240 | 241 | 9,000 |
2022/09/02 | 243 | 243 | 237 | 242 | 14,900 |
2022/09/01 | 244 | 244 | 240 | 240 | 8,100 |
2022/08/31 | 240 | 243 | 239 | 243 | 12,400 |
2022/08/30 | 239 | 242 | 238 | 242 | 4,800 |
2022/08/29 | 240 | 241 | 239 | 239 | 6,100 |
2022/08/26 | 246 | 247 | 240 | 241 | 37,000 |
2022/08/25 | 247 | 248 | 243 | 245 | 55,600 |
2022/08/24 | 242 | 249 | 239 | 248 | 56,200 |
2022/08/23 | 241 | 242 | 240 | 241 | 18,300 |
2022/08/22 | 237 | 244 | 236 | 238 | 52,400 |
2022/08/19 | 232 | 237 | 232 | 236 | 29,600 |
2022/08/18 | 233 | 233 | 230 | 231 | 14,400 |
2022/08/17 | 232 | 234 | 232 | 233 | 11,300 |
2022/08/16 | 232 | 234 | 231 | 234 | 8,700 |
2022/08/15 | 232 | 234 | 230 | 232 | 29,200 |
2022/08/12 | 229 | 233 | 226 | 233 | 55,900 |
2022/08/10 | 245 | 245 | 231 | 234 | 354,900 |
2022/08/09 | 223 | 229 | 223 | 229 | 47,800 |
2022/08/08 | 226 | 226 | 222 | 224 | 25,100 |
2022/08/05 | 230 | 230 | 226 | 226 | 22,400 |
2022/08/04 | 230 | 234 | 227 | 230 | 44,900 |
2022/08/03 | 227 | 229 | 226 | 229 | 11,700 |
2022/08/02 | 229 | 230 | 226 | 227 | 20,800 |
2022/08/01 | 235 | 241 | 228 | 229 | 91,600 |
2022/07/29 | 226 | 230 | 226 | 228 | 12,600 |
2022/07/28 | 229 | 229 | 226 | 226 | 3,600 |
2022/07/27 | 223 | 230 | 223 | 226 | 32,000 |
2022/07/26 | 226 | 226 | 223 | 224 | 10,700 |
2022/07/25 | 229 | 229 | 222 | 223 | 30,000 |
2022/07/22 | 226 | 227 | 224 | 224 | 6,400 |
2022/07/21 | 224 | 225 | 222 | 225 | 7,700 |
2022/07/20 | 224 | 226 | 222 | 224 | 24,200 |
2022/07/19 | 226 | 229 | 224 | 224 | 15,500 |
2022/07/15 | 225 | 241 | 223 | 230 | 436,400 |
2022/07/14 | 220 | 220 | 218 | 220 | 14,100 |
2022/07/13 | 219 | 223 | 219 | 221 | 13,500 |
2022/07/12 | 220 | 220 | 218 | 220 | 7,900 |
2022/07/11 | 218 | 220 | 217 | 220 | 15,200 |
2022/07/08 | 220 | 220 | 217 | 217 | 7,000 |
2022/07/07 | 218 | 219 | 216 | 216 | 7,000 |
2022/07/06 | 219 | 219 | 217 | 218 | 8,000 |
2022/07/05 | 216 | 220 | 216 | 219 | 6,200 |
2022/07/04 | 219 | 219 | 216 | 219 | 7,000 |
2022/07/01 | 219 | 219 | 217 | 219 | 13,800 |
2022/06/30 | 219 | 221 | 219 | 220 | 8,300 |
2022/06/29 | 221 | 221 | 217 | 219 | 7,100 |
2022/06/28 | 218 | 220 | 217 | 219 | 4,900 |
2022/06/27 | 220 | 220 | 217 | 218 | 23,000 |
2022/06/24 | 217 | 220 | 215 | 220 | 52,100 |
2022/06/23 | 215 | 217 | 214 | 216 | 5,500 |
2022/06/22 | 217 | 219 | 216 | 217 | 9,100 |
2022/06/21 | 212 | 215 | 212 | 215 | 10,300 |
2022/06/20 | 216 | 217 | 212 | 212 | 10,600 |
2022/06/17 | 212 | 214 | 211 | 213 | 34,100 |
2022/06/16 | 228 | 228 | 218 | 218 | 46,300 |
2022/06/15 | 228 | 228 | 222 | 226 | 13,600 |
2022/06/14 | 225 | 229 | 222 | 229 | 9,300 |
2022/06/13 | 225 | 225 | 224 | 225 | 4,200 |
2022/06/10 | 231 | 231 | 224 | 224 | 27,400 |
2022/06/09 | 228 | 229 | 228 | 228 | 4,500 |
2022/06/08 | 228 | 231 | 227 | 228 | 17,100 |
2022/06/07 | 229 | 229 | 226 | 228 | 13,700 |
2022/06/06 | 227 | 229 | 227 | 228 | 5,500 |
2022/06/03 | 229 | 230 | 226 | 227 | 27,500 |
2022/06/02 | 227 | 229 | 225 | 227 | 13,600 |
2022/06/01 | 225 | 228 | 222 | 227 | 22,500 |
2022/05/31 | 223 | 225 | 222 | 223 | 12,700 |
2022/05/30 | 223 | 224 | 221 | 222 | 16,000 |
2022/05/27 | 223 | 223 | 220 | 222 | 13,600 |
2022/05/26 | 221 | 223 | 221 | 222 | 3,400 |
2022/05/25 | 225 | 225 | 220 | 223 | 16,900 |
2022/05/24 | 223 | 225 | 221 | 225 | 11,900 |
2022/05/23 | 222 | 225 | 220 | 224 | 35,200 |
2022/05/20 | 224 | 225 | 217 | 224 | 71,900 |
2022/05/19 | 226 | 230 | 226 | 226 | 21,100 |
2022/05/18 | 228 | 240 | 225 | 232 | 58,100 |
2022/05/17 | 233 | 234 | 214 | 232 | 51,300 |
2022/05/16 | 238 | 238 | 234 | 236 | 16,900 |
2022/05/13 | 228 | 239 | 228 | 239 | 81,800 |
2022/05/12 | 243 | 247 | 239 | 247 | 25,300 |
2022/05/11 | 240 | 242 | 237 | 242 | 18,400 |
2022/05/10 | 238 | 240 | 235 | 238 | 18,900 |
2022/05/09 | 241 | 242 | 238 | 240 | 17,100 |
2022/05/06 | 244 | 244 | 235 | 242 | 35,000 |
2022/05/02 | 241 | 245 | 241 | 244 | 5,800 |
2022/04/28 | 243 | 245 | 242 | 244 | 10,800 |
2022/04/27 | 243 | 245 | 241 | 244 | 8,700 |
2022/04/26 | 245 | 246 | 241 | 243 | 24,500 |
2022/04/25 | 247 | 247 | 244 | 244 | 12,900 |
2022/04/22 | 247 | 251 | 246 | 250 | 26,100 |
2022/04/21 | 246 | 255 | 243 | 251 | 99,800 |
2022/04/20 | 244 | 246 | 242 | 246 | 20,700 |
2022/04/19 | 239 | 246 | 239 | 246 | 22,600 |
2022/04/18 | 239 | 240 | 238 | 238 | 4,200 |
2022/04/15 | 243 | 243 | 238 | 238 | 23,200 |
2022/04/14 | 238 | 243 | 238 | 243 | 10,100 |
2022/04/13 | 241 | 241 | 237 | 240 | 17,300 |
2022/04/12 | 242 | 242 | 233 | 240 | 43,600 |
2022/04/11 | 244 | 260 | 239 | 242 | 280,800 |
2022/04/08 | 244 | 251 | 241 | 241 | 46,100 |
2022/04/07 | 248 | 248 | 242 | 245 | 13,700 |
2022/04/06 | 246 | 248 | 245 | 248 | 6,200 |
2022/04/05 | 248 | 248 | 242 | 247 | 21,200 |
2022/04/04 | 248 | 249 | 246 | 248 | 7,900 |
2022/04/01 | 248 | 252 | 247 | 249 | 17,900 |
2022/03/31 | 248 | 250 | 246 | 249 | 7,200 |
2022/03/30 | 250 | 250 | 243 | 248 | 14,100 |
2022/03/29 | 249 | 249 | 247 | 249 | 8,700 |
2022/03/28 | 247 | 249 | 246 | 249 | 17,600 |
2022/03/25 | 249 | 249 | 245 | 247 | 15,500 |
2022/03/24 | 250 | 250 | 241 | 246 | 34,000 |
2022/03/23 | 247 | 251 | 246 | 247 | 26,400 |
2022/03/22 | 247 | 248 | 243 | 246 | 13,900 |
2022/03/18 | 245 | 248 | 245 | 247 | 11,500 |
2022/03/17 | 247 | 247 | 244 | 246 | 25,700 |
2022/03/16 | 245 | 245 | 241 | 242 | 24,200 |
2022/03/15 | 243 | 244 | 239 | 242 | 15,600 |
2022/03/14 | 239 | 242 | 239 | 242 | 10,900 |
2022/03/11 | 238 | 240 | 235 | 237 | 12,800 |
2022/03/10 | 234 | 239 | 234 | 238 | 13,300 |
2022/03/09 | 232 | 244 | 232 | 234 | 23,700 |
2022/03/08 | 241 | 243 | 231 | 235 | 47,200 |
2022/03/07 | 243 | 244 | 241 | 242 | 7,700 |
2022/03/04 | 246 | 247 | 242 | 243 | 18,300 |
2022/03/03 | 249 | 249 | 243 | 246 | 14,700 |
2022/03/02 | 250 | 250 | 246 | 247 | 10,400 |
2022/03/01 | 252 | 253 | 246 | 249 | 62,900 |
2022/02/28 | 244 | 275 | 238 | 255 | 141,300 |
2022/02/25 | 236 | 243 | 236 | 241 | 41,800 |
2022/02/24 | 240 | 242 | 237 | 242 | 25,300 |
2022/02/22 | 244 | 244 | 238 | 241 | 13,100 |
2022/02/21 | 239 | 248 | 239 | 243 | 20,200 |
2022/02/18 | 239 | 248 | 239 | 244 | 17,700 |
2022/02/17 | 243 | 249 | 241 | 247 | 22,600 |
2022/02/16 | 247 | 248 | 243 | 243 | 20,900 |
2022/02/15 | 250 | 250 | 245 | 245 | 12,500 |
2022/02/14 | 252 | 253 | 234 | 248 | 64,700 |
2022/02/10 | 248 | 253 | 243 | 252 | 59,100 |
2022/02/09 | 244 | 250 | 244 | 250 | 30,100 |
2022/02/08 | 246 | 247 | 245 | 245 | 7,300 |
2022/02/07 | 242 | 246 | 241 | 246 | 14,100 |
2022/02/04 | 243 | 247 | 243 | 243 | 9,200 |
2022/02/03 | 246 | 248 | 244 | 246 | 9,400 |
2022/02/02 | 244 | 248 | 244 | 247 | 22,100 |
2022/02/01 | 242 | 244 | 240 | 244 | 18,000 |
2022/01/31 | 232 | 242 | 232 | 238 | 27,700 |
2022/01/28 | 223 | 230 | 222 | 230 | 24,200 |
2022/01/27 | 230 | 232 | 225 | 225 | 60,300 |
2022/01/26 | 241 | 246 | 235 | 235 | 74,500 |
2022/01/25 | 248 | 248 | 241 | 241 | 28,600 |
2022/01/24 | 240 | 248 | 239 | 246 | 22,300 |
2022/01/21 | 242 | 242 | 239 | 240 | 6,000 |
2022/01/20 | 237 | 243 | 237 | 242 | 20,500 |
2022/01/19 | 240 | 243 | 237 | 240 | 71,200 |
2022/01/18 | 244 | 245 | 241 | 242 | 22,200 |
2022/01/17 | 247 | 247 | 242 | 244 | 23,400 |
2022/01/14 | 243 | 247 | 242 | 247 | 23,900 |
2022/01/13 | 245 | 248 | 245 | 248 | 24,500 |
2022/01/12 | 243 | 250 | 243 | 247 | 40,700 |
2022/01/11 | 249 | 249 | 242 | 244 | 41,200 |
2022/01/07 | 248 | 250 | 243 | 247 | 33,700 |
2022/01/06 | 251 | 251 | 245 | 250 | 30,200 |
2022/01/05 | 256 | 256 | 250 | 251 | 13,300 |
2022/01/04 | 247 | 256 | 247 | 254 | 17,600 |