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 |
|---|---|---|---|---|---|
| 2024/12/30 | 364 | 370 | 360 | 370 | 38,300 |
| 2024/12/27 | 361 | 366 | 359 | 364 | 18,500 |
| 2024/12/26 | 358 | 362 | 358 | 359 | 28,600 |
| 2024/12/25 | 363 | 363 | 354 | 356 | 20,100 |
| 2024/12/24 | 355 | 357 | 355 | 356 | 9,700 |
| 2024/12/23 | 358 | 363 | 342 | 355 | 44,700 |
| 2024/12/20 | 352 | 356 | 351 | 356 | 11,100 |
| 2024/12/19 | 355 | 356 | 340 | 350 | 58,700 |
| 2024/12/18 | 353 | 357 | 353 | 355 | 7,600 |
| 2024/12/17 | 356 | 366 | 348 | 355 | 35,700 |
| 2024/12/16 | 364 | 364 | 357 | 357 | 11,900 |
| 2024/12/13 | 366 | 367 | 358 | 362 | 17,200 |
| 2024/12/12 | 364 | 366 | 362 | 366 | 15,000 |
| 2024/12/11 | 365 | 368 | 364 | 365 | 25,300 |
| 2024/12/10 | 363 | 365 | 360 | 363 | 14,300 |
| 2024/12/09 | 357 | 363 | 357 | 363 | 16,600 |
| 2024/12/06 | 350 | 355 | 349 | 355 | 13,300 |
| 2024/12/05 | 349 | 350 | 347 | 350 | 7,700 |
| 2024/12/04 | 348 | 349 | 345 | 349 | 27,400 |
| 2024/12/03 | 344 | 348 | 344 | 348 | 24,100 |
| 2024/12/02 | 344 | 346 | 342 | 343 | 18,200 |
| 2024/11/29 | 345 | 345 | 343 | 344 | 5,800 |
| 2024/11/28 | 344 | 344 | 342 | 343 | 17,000 |
| 2024/11/27 | 344 | 345 | 342 | 344 | 16,800 |
| 2024/11/26 | 345 | 346 | 343 | 345 | 16,800 |
| 2024/11/25 | 345 | 351 | 344 | 345 | 67,900 |
| 2024/11/22 | 346 | 348 | 344 | 345 | 18,700 |
| 2024/11/21 | 342 | 346 | 342 | 345 | 17,200 |
| 2024/11/20 | 343 | 344 | 340 | 341 | 22,900 |
| 2024/11/19 | 342 | 347 | 339 | 343 | 47,600 |
| 2024/11/18 | 351 | 351 | 337 | 340 | 112,700 |
| 2024/11/15 | 346 | 356 | 330 | 343 | 181,500 |
| 2024/11/14 | 378 | 379 | 372 | 376 | 36,700 |
| 2024/11/13 | 369 | 380 | 369 | 377 | 61,000 |
| 2024/11/12 | 374 | 378 | 367 | 370 | 44,000 |
| 2024/11/11 | 367 | 378 | 366 | 373 | 76,000 |
| 2024/11/08 | 364 | 367 | 361 | 367 | 40,600 |
| 2024/11/07 | 362 | 364 | 359 | 361 | 8,900 |
| 2024/11/06 | 361 | 364 | 355 | 360 | 36,100 |
| 2024/11/05 | 357 | 366 | 353 | 357 | 24,400 |
| 2024/11/01 | 357 | 359 | 354 | 356 | 17,000 |
| 2024/10/31 | 360 | 361 | 355 | 358 | 32,500 |
| 2024/10/30 | 354 | 359 | 354 | 358 | 32,900 |
| 2024/10/29 | 355 | 358 | 353 | 354 | 9,100 |
| 2024/10/28 | 350 | 355 | 346 | 355 | 15,600 |
| 2024/10/25 | 354 | 357 | 348 | 353 | 14,200 |
| 2024/10/24 | 350 | 353 | 347 | 353 | 7,800 |
| 2024/10/23 | 350 | 355 | 345 | 350 | 32,500 |
| 2024/10/22 | 351 | 355 | 349 | 350 | 11,800 |
| 2024/10/21 | 350 | 356 | 350 | 352 | 12,400 |
| 2024/10/18 | 355 | 357 | 346 | 350 | 47,100 |
| 2024/10/17 | 347 | 356 | 347 | 356 | 28,700 |
| 2024/10/16 | 350 | 350 | 345 | 350 | 11,800 |
| 2024/10/15 | 349 | 350 | 341 | 350 | 47,500 |
| 2024/10/11 | 349 | 359 | 340 | 350 | 171,000 |
| 2024/10/10 | 333 | 333 | 330 | 333 | 2,900 |
| 2024/10/09 | 335 | 335 | 331 | 331 | 4,400 |
| 2024/10/08 | 337 | 337 | 329 | 330 | 26,600 |
| 2024/10/07 | 343 | 344 | 337 | 337 | 4,000 |
| 2024/10/04 | 338 | 339 | 336 | 337 | 2,600 |
| 2024/10/03 | 339 | 340 | 335 | 338 | 5,100 |
| 2024/10/02 | 338 | 340 | 335 | 338 | 7,700 |
| 2024/10/01 | 337 | 340 | 337 | 338 | 2,900 |
| 2024/09/30 | 336 | 340 | 332 | 337 | 9,400 |
| 2024/09/27 | 345 | 347 | 339 | 342 | 11,400 |
| 2024/09/26 | 339 | 347 | 338 | 347 | 34,100 |
| 2024/09/25 | 337 | 343 | 337 | 343 | 22,400 |
| 2024/09/24 | 340 | 340 | 337 | 340 | 12,600 |
| 2024/09/20 | 340 | 340 | 330 | 337 | 27,300 |
| 2024/09/19 | 338 | 340 | 335 | 340 | 17,900 |
| 2024/09/18 | 335 | 336 | 331 | 335 | 9,300 |
| 2024/09/17 | 340 | 340 | 331 | 333 | 12,600 |
| 2024/09/13 | 335 | 336 | 331 | 334 | 8,400 |
| 2024/09/12 | 329 | 335 | 328 | 332 | 11,700 |
| 2024/09/11 | 333 | 333 | 328 | 328 | 5,600 |
| 2024/09/10 | 331 | 334 | 331 | 333 | 5,000 |
| 2024/09/09 | 325 | 334 | 325 | 331 | 15,300 |
| 2024/09/06 | 334 | 340 | 332 | 332 | 26,400 |
| 2024/09/05 | 337 | 338 | 330 | 333 | 12,700 |
| 2024/09/04 | 340 | 342 | 324 | 337 | 38,800 |
| 2024/09/03 | 347 | 347 | 339 | 344 | 6,000 |
| 2024/09/02 | 348 | 348 | 329 | 339 | 47,400 |
| 2024/08/30 | 349 | 349 | 333 | 348 | 45,200 |
| 2024/08/29 | 340 | 380 | 328 | 349 | 230,800 |
| 2024/08/28 | 339 | 340 | 336 | 338 | 9,000 |
| 2024/08/27 | 339 | 340 | 334 | 339 | 38,500 |
| 2024/08/26 | 335 | 340 | 332 | 339 | 27,900 |
| 2024/08/23 | 333 | 335 | 327 | 332 | 20,600 |
| 2024/08/22 | 339 | 339 | 323 | 330 | 51,100 |
| 2024/08/21 | 334 | 339 | 333 | 339 | 17,400 |
| 2024/08/20 | 338 | 339 | 332 | 333 | 20,400 |
| 2024/08/19 | 337 | 341 | 333 | 338 | 12,800 |
| 2024/08/16 | 331 | 338 | 325 | 337 | 71,400 |
| 2024/08/15 | 332 | 335 | 324 | 331 | 20,000 |
| 2024/08/14 | 334 | 334 | 317 | 325 | 13,300 |
| 2024/08/13 | 330 | 335 | 323 | 332 | 15,700 |
| 2024/08/09 | 305 | 324 | 305 | 322 | 52,400 |
| 2024/08/08 | 297 | 307 | 290 | 305 | 10,000 |
| 2024/08/07 | 280 | 298 | 280 | 298 | 23,300 |
| 2024/08/06 | 277 | 300 | 273 | 296 | 17,100 |
| 2024/08/05 | 282 | 292 | 256 | 260 | 124,200 |
| 2024/08/02 | 306 | 321 | 304 | 306 | 33,600 |
| 2024/08/01 | 327 | 327 | 319 | 323 | 27,000 |
| 2024/07/31 | 328 | 330 | 325 | 329 | 13,500 |
| 2024/07/30 | 338 | 338 | 326 | 335 | 44,300 |
| 2024/07/29 | 345 | 345 | 333 | 339 | 43,600 |
| 2024/07/26 | 334 | 346 | 333 | 345 | 30,100 |
| 2024/07/25 | 344 | 344 | 334 | 338 | 36,600 |
| 2024/07/24 | 349 | 349 | 335 | 345 | 36,100 |
| 2024/07/23 | 349 | 349 | 346 | 349 | 37,400 |
| 2024/07/22 | 347 | 348 | 345 | 348 | 49,500 |
| 2024/07/19 | 346 | 346 | 342 | 345 | 4,200 |
| 2024/07/18 | 342 | 346 | 341 | 346 | 19,300 |
| 2024/07/17 | 345 | 345 | 341 | 342 | 5,300 |
| 2024/07/16 | 348 | 348 | 343 | 346 | 45,700 |
| 2024/07/12 | 339 | 343 | 338 | 343 | 18,600 |
| 2024/07/11 | 340 | 345 | 338 | 339 | 17,100 |
| 2024/07/10 | 341 | 343 | 339 | 340 | 13,200 |
| 2024/07/09 | 343 | 345 | 335 | 336 | 22,300 |
| 2024/07/08 | 346 | 348 | 343 | 345 | 5,600 |
| 2024/07/05 | 346 | 349 | 345 | 347 | 10,100 |
| 2024/07/04 | 348 | 350 | 346 | 347 | 17,200 |
| 2024/07/03 | 344 | 349 | 341 | 348 | 38,700 |
| 2024/07/02 | 342 | 344 | 340 | 343 | 9,700 |
| 2024/07/01 | 341 | 347 | 338 | 341 | 19,600 |
| 2024/06/28 | 346 | 346 | 342 | 342 | 13,500 |
| 2024/06/27 | 344 | 344 | 341 | 343 | 6,300 |
| 2024/06/26 | 345 | 349 | 343 | 343 | 27,700 |
| 2024/06/25 | 339 | 347 | 338 | 345 | 67,100 |
| 2024/06/24 | 335 | 337 | 334 | 337 | 15,600 |
| 2024/06/21 | 334 | 334 | 330 | 334 | 6,100 |
| 2024/06/20 | 332 | 334 | 330 | 334 | 7,200 |
| 2024/06/19 | 331 | 331 | 327 | 330 | 11,900 |
| 2024/06/18 | 329 | 331 | 327 | 331 | 9,300 |
| 2024/06/17 | 331 | 331 | 325 | 328 | 13,100 |
| 2024/06/14 | 328 | 331 | 328 | 331 | 6,100 |
| 2024/06/13 | 336 | 336 | 329 | 329 | 9,400 |
| 2024/06/12 | 333 | 336 | 327 | 336 | 20,700 |
| 2024/06/11 | 333 | 335 | 329 | 332 | 12,100 |
| 2024/06/10 | 332 | 334 | 329 | 333 | 5,600 |
| 2024/06/07 | 320 | 331 | 320 | 328 | 9,600 |
| 2024/06/06 | 326 | 328 | 321 | 321 | 4,300 |
| 2024/06/05 | 329 | 333 | 326 | 326 | 5,500 |
| 2024/06/04 | 328 | 333 | 325 | 332 | 17,100 |
| 2024/06/03 | 329 | 329 | 326 | 328 | 3,800 |
| 2024/05/31 | 321 | 326 | 318 | 326 | 24,500 |
| 2024/05/30 | 317 | 322 | 314 | 321 | 14,100 |
| 2024/05/29 | 322 | 328 | 316 | 317 | 46,700 |
| 2024/05/28 | 321 | 322 | 320 | 322 | 2,400 |
| 2024/05/27 | 315 | 322 | 314 | 322 | 29,000 |
| 2024/05/24 | 315 | 315 | 311 | 313 | 11,500 |
| 2024/05/23 | 315 | 315 | 311 | 315 | 8,900 |
| 2024/05/22 | 315 | 317 | 315 | 315 | 2,600 |
| 2024/05/21 | 317 | 318 | 316 | 317 | 7,700 |
| 2024/05/20 | 315 | 320 | 315 | 317 | 11,900 |
| 2024/05/17 | 320 | 320 | 314 | 315 | 7,800 |
| 2024/05/16 | 315 | 320 | 315 | 317 | 16,300 |
| 2024/05/15 | 317 | 317 | 314 | 315 | 17,700 |
| 2024/05/14 | 311 | 316 | 311 | 315 | 12,800 |
| 2024/05/13 | 317 | 317 | 311 | 314 | 18,900 |
| 2024/05/10 | 312 | 317 | 308 | 316 | 137,300 |
| 2024/05/09 | 302 | 307 | 302 | 304 | 13,200 |
| 2024/05/08 | 306 | 306 | 302 | 305 | 18,500 |
| 2024/05/07 | 301 | 306 | 300 | 306 | 41,600 |
| 2024/05/02 | 301 | 301 | 299 | 300 | 14,900 |
| 2024/05/01 | 301 | 306 | 300 | 301 | 15,600 |
| 2024/04/30 | 302 | 302 | 300 | 301 | 18,700 |
| 2024/04/26 | 309 | 309 | 302 | 303 | 55,100 |
| 2024/04/25 | 303 | 303 | 301 | 303 | 9,500 |
| 2024/04/24 | 301 | 303 | 301 | 302 | 12,700 |
| 2024/04/23 | 302 | 302 | 299 | 299 | 18,400 |
| 2024/04/22 | 299 | 302 | 299 | 301 | 8,500 |
| 2024/04/19 | 301 | 303 | 296 | 298 | 35,000 |
| 2024/04/18 | 300 | 302 | 300 | 301 | 4,500 |
| 2024/04/17 | 302 | 302 | 300 | 300 | 10,400 |
| 2024/04/16 | 306 | 306 | 301 | 301 | 7,600 |
| 2024/04/15 | 306 | 307 | 302 | 307 | 12,300 |
| 2024/04/12 | 300 | 307 | 300 | 307 | 21,800 |
| 2024/04/11 | 302 | 302 | 300 | 301 | 8,200 |
| 2024/04/10 | 302 | 302 | 300 | 302 | 10,600 |
| 2024/04/09 | 300 | 302 | 300 | 302 | 7,800 |
| 2024/04/08 | 303 | 303 | 297 | 300 | 47,300 |
| 2024/04/05 | 306 | 306 | 300 | 302 | 23,800 |
| 2024/04/04 | 307 | 308 | 304 | 306 | 9,100 |
| 2024/04/03 | 307 | 309 | 305 | 307 | 16,200 |
| 2024/04/02 | 314 | 314 | 310 | 310 | 14,900 |
| 2024/04/01 | 315 | 325 | 314 | 314 | 37,300 |
| 2024/03/29 | 306 | 319 | 306 | 311 | 32,700 |
| 2024/03/28 | 312 | 314 | 303 | 306 | 40,600 |
| 2024/03/27 | 318 | 323 | 317 | 319 | 15,100 |
| 2024/03/26 | 317 | 318 | 316 | 318 | 5,100 |
| 2024/03/25 | 320 | 320 | 316 | 318 | 17,100 |
| 2024/03/22 | 320 | 323 | 318 | 320 | 27,700 |
| 2024/03/21 | 321 | 323 | 315 | 323 | 17,800 |
| 2024/03/19 | 325 | 325 | 319 | 323 | 13,000 |
| 2024/03/18 | 323 | 327 | 319 | 324 | 26,800 |
| 2024/03/15 | 328 | 340 | 321 | 323 | 70,300 |
| 2024/03/14 | 315 | 329 | 314 | 322 | 80,700 |
| 2024/03/13 | 310 | 314 | 309 | 312 | 15,600 |
| 2024/03/12 | 307 | 312 | 307 | 312 | 8,600 |
| 2024/03/11 | 311 | 311 | 303 | 306 | 12,700 |
| 2024/03/08 | 312 | 312 | 310 | 312 | 4,200 |
| 2024/03/07 | 310 | 313 | 310 | 312 | 8,200 |
| 2024/03/06 | 316 | 316 | 310 | 314 | 6,400 |
| 2024/03/05 | 310 | 316 | 306 | 316 | 22,700 |
| 2024/03/04 | 312 | 312 | 308 | 310 | 8,500 |
| 2024/03/01 | 314 | 323 | 307 | 310 | 56,400 |
| 2024/02/29 | 311 | 311 | 305 | 308 | 14,100 |
| 2024/02/28 | 314 | 315 | 311 | 311 | 9,100 |
| 2024/02/27 | 313 | 316 | 310 | 312 | 17,200 |
| 2024/02/26 | 314 | 314 | 309 | 310 | 16,900 |
| 2024/02/22 | 308 | 312 | 306 | 310 | 7,200 |
| 2024/02/21 | 307 | 313 | 305 | 308 | 36,600 |
| 2024/02/20 | 306 | 307 | 304 | 306 | 9,500 |
| 2024/02/19 | 297 | 305 | 297 | 304 | 13,700 |
| 2024/02/16 | 307 | 307 | 295 | 295 | 58,000 |
| 2024/02/15 | 307 | 308 | 304 | 307 | 14,000 |
| 2024/02/14 | 310 | 310 | 306 | 307 | 9,500 |
| 2024/02/13 | 318 | 318 | 308 | 310 | 23,600 |
| 2024/02/09 | 300 | 328 | 296 | 310 | 116,500 |
| 2024/02/08 | 323 | 331 | 320 | 321 | 31,400 |
| 2024/02/07 | 320 | 323 | 315 | 323 | 18,400 |
| 2024/02/06 | 319 | 321 | 316 | 319 | 35,700 |
| 2024/02/05 | 315 | 319 | 314 | 318 | 13,100 |
| 2024/02/02 | 309 | 313 | 309 | 313 | 7,600 |
| 2024/02/01 | 310 | 310 | 307 | 309 | 4,200 |
| 2024/01/31 | 311 | 313 | 310 | 310 | 8,200 |
| 2024/01/30 | 313 | 313 | 311 | 311 | 3,600 |
| 2024/01/29 | 312 | 313 | 310 | 313 | 3,300 |
| 2024/01/26 | 313 | 314 | 308 | 309 | 10,800 |
| 2024/01/25 | 317 | 317 | 314 | 315 | 9,600 |
| 2024/01/24 | 315 | 315 | 311 | 315 | 9,800 |
| 2024/01/23 | 314 | 316 | 313 | 315 | 3,100 |
| 2024/01/22 | 310 | 315 | 307 | 315 | 29,500 |
| 2024/01/19 | 305 | 309 | 303 | 308 | 19,700 |
| 2024/01/18 | 303 | 307 | 302 | 305 | 12,600 |
| 2024/01/17 | 304 | 306 | 302 | 304 | 7,000 |
| 2024/01/16 | 308 | 310 | 305 | 305 | 14,100 |
| 2024/01/15 | 307 | 313 | 305 | 312 | 52,800 |
| 2024/01/12 | 304 | 306 | 302 | 306 | 6,700 |
| 2024/01/11 | 303 | 307 | 302 | 305 | 10,700 |
| 2024/01/10 | 306 | 306 | 304 | 304 | 7,700 |
| 2024/01/09 | 303 | 305 | 300 | 305 | 17,400 |
| 2024/01/05 | 303 | 304 | 300 | 303 | 9,100 |
| 2024/01/04 | 300 | 303 | 295 | 303 | 13,600 |