8135 ゼット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 301 | 301 | 299 | 300 | 14,900 | 300 |
| 2024-05-01 | 301 | 306 | 300 | 301 | 15,600 | 301 |
| 2024-04-30 | 302 | 302 | 300 | 301 | 18,700 | 301 |
| 2024-04-26 | 309 | 309 | 302 | 303 | 55,100 | 303 |
| 2024-04-25 | 303 | 303 | 301 | 303 | 9,500 | 303 |
| 2024-04-24 | 301 | 303 | 301 | 302 | 12,700 | 302 |
| 2024-04-23 | 302 | 302 | 299 | 299 | 18,400 | 299 |
| 2024-04-22 | 299 | 302 | 299 | 301 | 8,500 | 301 |
| 2024-04-19 | 301 | 303 | 296 | 298 | 35,000 | 298 |
| 2024-04-18 | 300 | 302 | 300 | 301 | 4,500 | 301 |
| 2024-04-17 | 302 | 302 | 300 | 300 | 10,400 | 300 |
| 2024-04-16 | 306 | 306 | 301 | 301 | 7,600 | 301 |
| 2024-04-15 | 306 | 307 | 302 | 307 | 12,300 | 307 |
| 2024-04-12 | 300 | 307 | 300 | 307 | 21,800 | 307 |
| 2024-04-11 | 302 | 302 | 300 | 301 | 8,200 | 301 |
| 2024-04-10 | 302 | 302 | 300 | 302 | 10,600 | 302 |
| 2024-04-09 | 300 | 302 | 300 | 302 | 7,800 | 302 |
| 2024-04-08 | 303 | 303 | 297 | 300 | 47,300 | 300 |
| 2024-04-05 | 306 | 306 | 300 | 302 | 23,800 | 302 |
| 2024-04-04 | 307 | 308 | 304 | 306 | 9,100 | 306 |
| 2024-04-03 | 307 | 309 | 305 | 307 | 16,200 | 307 |
| 2024-04-02 | 314 | 314 | 310 | 310 | 14,900 | 310 |
| 2024-04-01 | 315 | 325 | 314 | 314 | 37,300 | 314 |
| 2024-03-29 | 306 | 319 | 306 | 311 | 32,700 | 311 |
| 2024-03-28 | 312 | 314 | 303 | 306 | 40,600 | 306 |
| 2024-03-27 | 318 | 323 | 317 | 319 | 15,100 | 319 |
| 2024-03-26 | 317 | 318 | 316 | 318 | 5,100 | 318 |
| 2024-03-25 | 320 | 320 | 316 | 318 | 17,100 | 318 |
| 2024-03-22 | 320 | 323 | 318 | 320 | 27,700 | 320 |
| 2024-03-21 | 321 | 323 | 315 | 323 | 17,800 | 323 |
| 2024-03-19 | 325 | 325 | 319 | 323 | 13,000 | 323 |
| 2024-03-18 | 323 | 327 | 319 | 324 | 26,800 | 324 |
| 2024-03-15 | 328 | 340 | 321 | 323 | 70,300 | 323 |
| 2024-03-14 | 315 | 329 | 314 | 322 | 80,700 | 322 |
| 2024-03-13 | 310 | 314 | 309 | 312 | 15,600 | 312 |
| 2024-03-12 | 307 | 312 | 307 | 312 | 8,600 | 312 |
| 2024-03-11 | 311 | 311 | 303 | 306 | 12,700 | 306 |
| 2024-03-08 | 312 | 312 | 310 | 312 | 4,200 | 312 |
| 2024-03-07 | 310 | 313 | 310 | 312 | 8,200 | 312 |
| 2024-03-06 | 316 | 316 | 310 | 314 | 6,400 | 314 |
| 2024-03-05 | 310 | 316 | 306 | 316 | 22,700 | 316 |
| 2024-03-04 | 312 | 312 | 308 | 310 | 8,500 | 310 |
| 2024-03-01 | 314 | 323 | 307 | 310 | 56,400 | 310 |
| 2024-02-29 | 311 | 311 | 305 | 308 | 14,100 | 308 |
| 2024-02-28 | 314 | 315 | 311 | 311 | 9,100 | 311 |
| 2024-02-27 | 313 | 316 | 310 | 312 | 17,200 | 312 |
| 2024-02-26 | 314 | 314 | 309 | 310 | 16,900 | 310 |
| 2024-02-22 | 308 | 312 | 306 | 310 | 7,200 | 310 |
| 2024-02-21 | 307 | 313 | 305 | 308 | 36,600 | 308 |
| 2024-02-20 | 306 | 307 | 304 | 306 | 9,500 | 306 |
| 2024-02-19 | 297 | 305 | 297 | 304 | 13,700 | 304 |
| 2024-02-16 | 307 | 307 | 295 | 295 | 58,000 | 295 |
| 2024-02-15 | 307 | 308 | 304 | 307 | 14,000 | 307 |
| 2024-02-14 | 310 | 310 | 306 | 307 | 9,500 | 307 |
| 2024-02-13 | 318 | 318 | 308 | 310 | 23,600 | 310 |
| 2024-02-09 | 300 | 328 | 296 | 310 | 116,500 | 310 |
| 2024-02-08 | 323 | 331 | 320 | 321 | 31,400 | 321 |
| 2024-02-07 | 320 | 323 | 315 | 323 | 18,400 | 323 |
| 2024-02-06 | 319 | 321 | 316 | 319 | 35,700 | 319 |
| 2024-02-05 | 315 | 319 | 314 | 318 | 13,100 | 318 |
| 2024-02-02 | 309 | 313 | 309 | 313 | 7,600 | 313 |
| 2024-02-01 | 310 | 310 | 307 | 309 | 4,200 | 309 |
| 2024-01-31 | 311 | 313 | 310 | 310 | 8,200 | 310 |
| 2024-01-30 | 313 | 313 | 311 | 311 | 3,600 | 311 |
| 2024-01-29 | 312 | 313 | 310 | 313 | 3,300 | 313 |
| 2024-01-26 | 313 | 314 | 308 | 309 | 10,800 | 309 |
| 2024-01-25 | 317 | 317 | 314 | 315 | 9,600 | 315 |
| 2024-01-24 | 315 | 315 | 311 | 315 | 9,800 | 315 |
| 2024-01-23 | 314 | 316 | 313 | 315 | 3,100 | 315 |
| 2024-01-22 | 310 | 315 | 307 | 315 | 29,500 | 315 |
| 2024-01-19 | 305 | 309 | 303 | 308 | 19,700 | 308 |
| 2024-01-18 | 303 | 307 | 302 | 305 | 12,600 | 305 |
| 2024-01-17 | 304 | 306 | 302 | 304 | 7,000 | 304 |
| 2024-01-16 | 308 | 310 | 305 | 305 | 14,100 | 305 |
| 2024-01-15 | 307 | 313 | 305 | 312 | 52,800 | 312 |
| 2024-01-12 | 304 | 306 | 302 | 306 | 6,700 | 306 |
| 2024-01-11 | 303 | 307 | 302 | 305 | 10,700 | 305 |
| 2024-01-10 | 306 | 306 | 304 | 304 | 7,700 | 304 |
| 2024-01-09 | 303 | 305 | 300 | 305 | 17,400 | 305 |
| 2024-01-05 | 303 | 304 | 300 | 303 | 9,100 | 303 |
| 2024-01-04 | 300 | 303 | 295 | 303 | 13,600 | 303 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
