3057 (株)ゼットン 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,233 | 1,256 | 1,231 | 1,245 | 21,600 | 1,245 |
| 2024-04-25 | 1,266 | 1,270 | 1,245 | 1,248 | 8,500 | 1,248 |
| 2024-04-24 | 1,253 | 1,269 | 1,236 | 1,250 | 7,300 | 1,250 |
| 2024-04-23 | 1,214 | 1,253 | 1,213 | 1,238 | 13,100 | 1,238 |
| 2024-04-22 | 1,208 | 1,212 | 1,195 | 1,205 | 5,100 | 1,205 |
| 2024-04-19 | 1,205 | 1,218 | 1,187 | 1,205 | 4,700 | 1,205 |
| 2024-04-18 | 1,170 | 1,216 | 1,170 | 1,216 | 9,900 | 1,216 |
| 2024-04-17 | 1,170 | 1,185 | 1,150 | 1,170 | 4,800 | 1,170 |
| 2024-04-16 | 1,185 | 1,185 | 1,166 | 1,177 | 8,800 | 1,177 |
| 2024-04-15 | 1,189 | 1,197 | 1,181 | 1,181 | 7,900 | 1,181 |
| 2024-04-12 | 1,201 | 1,215 | 1,183 | 1,202 | 15,300 | 1,202 |
| 2024-04-11 | 1,226 | 1,226 | 1,191 | 1,191 | 8,800 | 1,191 |
| 2024-04-10 | 1,267 | 1,268 | 1,229 | 1,229 | 8,700 | 1,229 |
| 2024-04-09 | 1,273 | 1,273 | 1,251 | 1,257 | 7,300 | 1,257 |
| 2024-04-08 | 1,329 | 1,329 | 1,270 | 1,282 | 8,900 | 1,282 |
| 2024-04-05 | 1,295 | 1,349 | 1,284 | 1,336 | 21,200 | 1,336 |
| 2024-04-04 | 1,310 | 1,310 | 1,276 | 1,286 | 9,900 | 1,286 |
| 2024-04-03 | 1,300 | 1,300 | 1,265 | 1,284 | 12,700 | 1,284 |
| 2024-04-02 | 1,345 | 1,345 | 1,308 | 1,310 | 9,300 | 1,310 |
| 2024-04-01 | 1,369 | 1,380 | 1,345 | 1,345 | 15,000 | 1,345 |
| 2024-03-29 | 1,350 | 1,365 | 1,342 | 1,359 | 26,300 | 1,359 |
| 2024-03-28 | 1,332 | 1,358 | 1,332 | 1,355 | 25,600 | 1,355 |
| 2024-03-27 | 1,320 | 1,348 | 1,319 | 1,331 | 34,000 | 1,331 |
| 2024-03-26 | 1,320 | 1,341 | 1,314 | 1,330 | 40,800 | 1,330 |
| 2024-03-25 | 1,324 | 1,347 | 1,321 | 1,332 | 70,500 | 1,332 |
| 2024-03-22 | 1,360 | 1,360 | 1,324 | 1,353 | 201,000 | 1,353 |
| 2024-03-21 | 1,174 | 1,190 | 1,174 | 1,180 | 1,800 | 1,180 |
| 2024-03-19 | 1,214 | 1,215 | 1,173 | 1,180 | 3,000 | 1,180 |
| 2024-03-18 | 1,200 | 1,209 | 1,200 | 1,201 | 3,200 | 1,201 |
| 2024-03-15 | 1,220 | 1,220 | 1,206 | 1,206 | 800 | 1,206 |
| 2024-03-14 | 1,211 | 1,221 | 1,205 | 1,205 | 900 | 1,205 |
| 2024-03-13 | 1,278 | 1,278 | 1,223 | 1,223 | 4,300 | 1,223 |
| 2024-03-12 | 1,193 | 1,242 | 1,193 | 1,242 | 2,900 | 1,242 |
| 2024-03-11 | 1,208 | 1,208 | 1,198 | 1,201 | 2,700 | 1,201 |
| 2024-03-08 | 1,211 | 1,211 | 1,206 | 1,208 | 1,000 | 1,208 |
| 2024-03-07 | 1,225 | 1,227 | 1,215 | 1,215 | 1,800 | 1,215 |
| 2024-03-06 | 1,185 | 1,255 | 1,177 | 1,255 | 4,400 | 1,255 |
| 2024-03-05 | 1,223 | 1,245 | 1,203 | 1,245 | 2,100 | 1,245 |
| 2024-03-04 | 1,259 | 1,259 | 1,229 | 1,230 | 2,200 | 1,230 |
| 2024-03-01 | 1,220 | 1,260 | 1,220 | 1,245 | 3,900 | 1,245 |
| 2024-02-29 | 1,190 | 1,245 | 1,168 | 1,219 | 5,800 | 1,219 |
| 2024-02-28 | 1,178 | 1,190 | 1,167 | 1,168 | 1,900 | 1,168 |
| 2024-02-27 | 1,185 | 1,185 | 1,168 | 1,178 | 2,400 | 1,178 |
| 2024-02-26 | 1,133 | 1,168 | 1,133 | 1,168 | 3,800 | 1,168 |
| 2024-02-22 | 1,076 | 1,139 | 1,070 | 1,115 | 8,300 | 1,115 |
| 2024-02-21 | 1,100 | 1,100 | 1,086 | 1,098 | 12,400 | 1,098 |
| 2024-02-20 | 1,120 | 1,125 | 1,102 | 1,111 | 13,800 | 1,111 |
| 2024-02-19 | 1,160 | 1,162 | 1,138 | 1,138 | 9,400 | 1,138 |
| 2024-02-16 | 1,180 | 1,185 | 1,160 | 1,166 | 12,200 | 1,166 |
| 2024-02-15 | 1,201 | 1,210 | 1,189 | 1,199 | 7,500 | 1,199 |
| 2024-02-14 | 1,233 | 1,235 | 1,220 | 1,220 | 6,600 | 1,220 |
| 2024-02-13 | 1,252 | 1,252 | 1,233 | 1,234 | 12,000 | 1,234 |
| 2024-02-09 | 1,255 | 1,256 | 1,252 | 1,252 | 7,700 | 1,252 |
| 2024-02-08 | 1,266 | 1,266 | 1,257 | 1,266 | 6,100 | 1,266 |
| 2024-02-07 | 1,271 | 1,290 | 1,266 | 1,266 | 8,000 | 1,266 |
| 2024-02-06 | 1,272 | 1,283 | 1,271 | 1,271 | 4,300 | 1,271 |
| 2024-02-05 | 1,270 | 1,272 | 1,266 | 1,271 | 4,500 | 1,271 |
| 2024-02-02 | 1,275 | 1,283 | 1,261 | 1,273 | 8,400 | 1,273 |
| 2024-02-01 | 1,280 | 1,280 | 1,255 | 1,275 | 10,400 | 1,275 |
| 2024-01-31 | 1,325 | 1,325 | 1,290 | 1,292 | 16,000 | 1,292 |
| 2024-01-30 | 1,290 | 1,350 | 1,290 | 1,332 | 42,400 | 1,332 |
| 2024-01-29 | 1,510 | 1,545 | 1,500 | 1,542 | 31,400 | 1,542 |
| 2024-01-26 | 1,476 | 1,500 | 1,476 | 1,493 | 18,600 | 1,493 |
| 2024-01-25 | 1,473 | 1,475 | 1,469 | 1,475 | 11,200 | 1,475 |
| 2024-01-24 | 1,470 | 1,476 | 1,470 | 1,473 | 8,800 | 1,473 |
| 2024-01-23 | 1,475 | 1,475 | 1,465 | 1,466 | 7,000 | 1,466 |
| 2024-01-22 | 1,451 | 1,469 | 1,451 | 1,469 | 8,800 | 1,469 |
| 2024-01-19 | 1,451 | 1,488 | 1,450 | 1,450 | 11,700 | 1,450 |
| 2024-01-18 | 1,415 | 1,489 | 1,410 | 1,472 | 21,000 | 1,472 |
| 2024-01-17 | 1,369 | 1,415 | 1,366 | 1,415 | 11,900 | 1,415 |
| 2024-01-16 | 1,341 | 1,372 | 1,340 | 1,372 | 9,700 | 1,372 |
| 2024-01-15 | 1,318 | 1,340 | 1,318 | 1,334 | 9,400 | 1,334 |
| 2024-01-12 | 1,310 | 1,313 | 1,305 | 1,311 | 8,300 | 1,311 |
| 2024-01-11 | 1,305 | 1,308 | 1,302 | 1,304 | 6,500 | 1,304 |
| 2024-01-10 | 1,304 | 1,304 | 1,298 | 1,301 | 7,600 | 1,301 |
| 2024-01-09 | 1,298 | 1,303 | 1,294 | 1,303 | 9,900 | 1,303 |
| 2024-01-05 | 1,275 | 1,290 | 1,273 | 1,290 | 9,600 | 1,290 |
| 2024-01-04 | 1,270 | 1,280 | 1,260 | 1,273 | 8,900 | 1,273 |
分割・併合履歴 ： [2014-02-26]1株→100株
