6031 ZETA(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 298 | 308 | 298 | 304 | 100,100 | 304 |
| 2025-11-20 | 302 | 307 | 298 | 299 | 95,100 | 299 |
| 2025-11-19 | 304 | 306 | 298 | 302 | 100,000 | 302 |
| 2025-11-18 | 310 | 311 | 303 | 306 | 95,300 | 306 |
| 2025-11-17 | 307 | 312 | 297 | 309 | 266,900 | 309 |
| 2025-11-14 | 314 | 316 | 307 | 307 | 125,200 | 307 |
| 2025-11-13 | 321 | 322 | 316 | 316 | 79,100 | 316 |
| 2025-11-12 | 309 | 321 | 309 | 321 | 143,600 | 321 |
| 2025-11-11 | 315 | 322 | 301 | 308 | 434,500 | 308 |
| 2025-11-10 | 336 | 340 | 333 | 338 | 91,300 | 338 |
| 2025-11-07 | 334 | 336 | 330 | 335 | 54,400 | 335 |
| 2025-11-06 | 335 | 339 | 335 | 339 | 43,700 | 339 |
| 2025-11-05 | 343 | 343 | 329 | 331 | 139,100 | 331 |
| 2025-11-04 | 347 | 347 | 336 | 344 | 65,900 | 344 |
| 2025-10-31 | 345 | 348 | 342 | 345 | 67,600 | 345 |
| 2025-10-30 | 342 | 347 | 340 | 340 | 92,900 | 340 |
| 2025-10-29 | 354 | 354 | 338 | 342 | 145,000 | 342 |
| 2025-10-28 | 358 | 360 | 353 | 355 | 83,900 | 355 |
| 2025-10-27 | 356 | 359 | 352 | 358 | 82,200 | 358 |
| 2025-10-24 | 360 | 360 | 351 | 355 | 120,100 | 355 |
| 2025-10-23 | 364 | 365 | 359 | 360 | 80,700 | 360 |
| 2025-10-22 | 363 | 368 | 363 | 367 | 65,100 | 367 |
| 2025-10-21 | 362 | 366 | 360 | 363 | 106,600 | 363 |
| 2025-10-20 | 367 | 371 | 363 | 363 | 79,700 | 363 |
| 2025-10-17 | 374 | 378 | 364 | 364 | 194,300 | 364 |
| 2025-10-16 | 381 | 382 | 374 | 376 | 50,200 | 376 |
| 2025-10-15 | 376 | 383 | 376 | 383 | 47,500 | 383 |
| 2025-10-14 | 382 | 383 | 371 | 372 | 123,100 | 372 |
| 2025-10-10 | 387 | 393 | 382 | 383 | 77,400 | 383 |
| 2025-10-09 | 399 | 399 | 388 | 388 | 41,500 | 388 |
| 2025-10-08 | 407 | 407 | 396 | 397 | 63,900 | 397 |
| 2025-10-07 | 402 | 412 | 394 | 406 | 163,100 | 406 |
| 2025-10-06 | 386 | 412 | 380 | 406 | 314,100 | 406 |
| 2025-10-03 | 372 | 381 | 372 | 381 | 111,000 | 381 |
| 2025-10-02 | 379 | 382 | 372 | 372 | 128,900 | 372 |
| 2025-10-01 | 385 | 387 | 378 | 378 | 102,100 | 378 |
| 2025-09-30 | 393 | 394 | 385 | 385 | 78,700 | 385 |
| 2025-09-29 | 397 | 397 | 390 | 392 | 60,700 | 392 |
| 2025-09-26 | 396 | 398 | 393 | 394 | 72,100 | 394 |
| 2025-09-25 | 389 | 398 | 389 | 397 | 81,500 | 397 |
| 2025-09-24 | 390 | 392 | 385 | 388 | 83,700 | 388 |
| 2025-09-22 | 386 | 392 | 386 | 386 | 77,400 | 386 |
| 2025-09-19 | 394 | 394 | 382 | 385 | 149,800 | 385 |
| 2025-09-18 | 393 | 397 | 392 | 394 | 99,600 | 394 |
| 2025-09-17 | 395 | 397 | 388 | 390 | 119,800 | 390 |
| 2025-09-16 | 382 | 394 | 378 | 394 | 219,900 | 394 |
| 2025-09-12 | 386 | 387 | 381 | 382 | 104,600 | 382 |
| 2025-09-11 | 386 | 386 | 379 | 380 | 189,400 | 380 |
| 2025-09-10 | 391 | 391 | 384 | 386 | 149,300 | 386 |
| 2025-09-09 | 400 | 403 | 389 | 391 | 227,100 | 391 |
| 2025-09-08 | 401 | 405 | 396 | 401 | 136,500 | 401 |
| 2025-09-05 | 398 | 402 | 393 | 401 | 208,300 | 401 |
| 2025-09-04 | 392 | 394 | 386 | 392 | 215,400 | 392 |
| 2025-09-03 | 400 | 400 | 390 | 391 | 196,700 | 391 |
| 2025-09-02 | 398 | 404 | 395 | 402 | 255,700 | 402 |
| 2025-09-01 | 416 | 422 | 388 | 401 | 777,300 | 401 |
| 2025-08-29 | 417 | 417 | 412 | 416 | 108,900 | 416 |
| 2025-08-28 | 423 | 425 | 411 | 417 | 151,100 | 417 |
| 2025-08-27 | 435 | 435 | 415 | 420 | 165,300 | 420 |
| 2025-08-26 | 444 | 444 | 432 | 434 | 171,900 | 434 |
| 2025-08-25 | 455 | 456 | 434 | 443 | 324,500 | 443 |
| 2025-08-22 | 422 | 450 | 420 | 440 | 536,400 | 440 |
| 2025-08-21 | 419 | 421 | 416 | 417 | 66,100 | 417 |
| 2025-08-20 | 428 | 430 | 417 | 418 | 94,700 | 418 |
| 2025-08-19 | 417 | 424 | 409 | 424 | 156,500 | 424 |
| 2025-08-18 | 413 | 422 | 413 | 417 | 189,300 | 417 |
| 2025-08-15 | 389 | 406 | 384 | 405 | 284,100 | 405 |
| 2025-08-14 | 396 | 396 | 379 | 390 | 421,900 | 390 |
| 2025-08-13 | 410 | 412 | 385 | 396 | 726,400 | 396 |
| 2025-08-12 | 438 | 442 | 424 | 437 | 312,100 | 437 |
| 2025-08-08 | 437 | 438 | 429 | 437 | 128,700 | 437 |
| 2025-08-07 | 421 | 436 | 419 | 434 | 130,700 | 434 |
| 2025-08-06 | 423 | 428 | 422 | 423 | 83,300 | 423 |
| 2025-08-05 | 430 | 433 | 419 | 425 | 134,600 | 425 |
| 2025-08-04 | 425 | 433 | 425 | 430 | 100,400 | 430 |
| 2025-08-01 | 435 | 441 | 429 | 435 | 244,500 | 435 |
| 2025-07-31 | 422 | 429 | 418 | 428 | 135,600 | 428 |
| 2025-07-30 | 416 | 423 | 412 | 421 | 128,400 | 421 |
| 2025-07-29 | 423 | 425 | 415 | 416 | 110,200 | 416 |
| 2025-07-28 | 415 | 426 | 412 | 418 | 180,600 | 418 |
| 2025-07-25 | 409 | 414 | 403 | 414 | 124,600 | 414 |
| 2025-07-24 | 420 | 421 | 400 | 408 | 187,300 | 408 |
| 2025-07-23 | 414 | 415 | 404 | 407 | 135,500 | 407 |
| 2025-07-22 | 400 | 424 | 399 | 411 | 289,700 | 411 |
| 2025-07-18 | 411 | 416 | 397 | 398 | 200,900 | 398 |
| 2025-07-17 | 401 | 409 | 400 | 406 | 128,600 | 406 |
| 2025-07-16 | 409 | 413 | 395 | 400 | 189,800 | 400 |
| 2025-07-15 | 411 | 421 | 398 | 403 | 332,000 | 403 |
| 2025-07-14 | 404 | 408 | 386 | 406 | 384,100 | 406 |
| 2025-07-11 | 373 | 399 | 373 | 388 | 302,200 | 388 |
| 2025-07-10 | 366 | 373 | 364 | 369 | 65,200 | 369 |
| 2025-07-09 | 361 | 367 | 361 | 366 | 40,200 | 366 |
| 2025-07-08 | 362 | 368 | 359 | 361 | 73,600 | 361 |
| 2025-07-07 | 358 | 362 | 356 | 359 | 51,500 | 359 |
| 2025-07-04 | 359 | 361 | 355 | 358 | 100,100 | 358 |
| 2025-07-03 | 358 | 362 | 353 | 357 | 98,100 | 357 |
| 2025-07-02 | 370 | 370 | 357 | 358 | 167,400 | 358 |
| 2025-07-01 | 389 | 391 | 371 | 371 | 123,600 | 371 |
| 2025-06-30 | 372 | 392 | 370 | 381 | 203,200 | 381 |
| 2025-06-27 | 390 | 391 | 370 | 372 | 286,600 | 372 |
| 2025-06-26 | 387 | 391 | 380 | 382 | 387,800 | 382 |
| 2025-06-25 | 386 | 388 | 377 | 386 | 145,600 | 386 |
| 2025-06-24 | 388 | 390 | 383 | 384 | 98,700 | 384 |
| 2025-06-23 | 384 | 385 | 376 | 376 | 106,500 | 376 |
| 2025-06-20 | 387 | 394 | 385 | 387 | 99,800 | 387 |
| 2025-06-19 | 395 | 402 | 386 | 386 | 177,000 | 386 |
| 2025-06-18 | 376 | 398 | 370 | 394 | 287,300 | 394 |
| 2025-06-17 | 382 | 385 | 368 | 376 | 224,700 | 376 |
| 2025-06-16 | 374 | 380 | 372 | 380 | 107,200 | 380 |
| 2025-06-13 | 389 | 392 | 369 | 374 | 288,600 | 374 |
| 2025-06-12 | 383 | 390 | 383 | 387 | 81,400 | 387 |
| 2025-06-11 | 386 | 389 | 383 | 384 | 81,400 | 384 |
| 2025-06-10 | 387 | 390 | 382 | 382 | 158,000 | 382 |
| 2025-06-09 | 389 | 395 | 380 | 385 | 225,500 | 385 |
| 2025-06-06 | 384 | 388 | 368 | 381 | 448,400 | 381 |
| 2025-06-05 | 354 | 381 | 353 | 379 | 440,700 | 379 |
| 2025-06-04 | 358 | 360 | 350 | 354 | 147,500 | 354 |
| 2025-06-03 | 353 | 360 | 350 | 357 | 123,600 | 357 |
| 2025-06-02 | 351 | 356 | 350 | 350 | 129,700 | 350 |
| 2025-05-30 | 346 | 353 | 345 | 349 | 150,400 | 349 |
| 2025-05-29 | 346 | 351 | 346 | 347 | 158,000 | 347 |
| 2025-05-28 | 351 | 354 | 348 | 350 | 181,300 | 350 |
| 2025-05-27 | 355 | 365 | 349 | 351 | 681,800 | 351 |
| 2025-05-26 | 309 | 353 | 309 | 342 | 1,184,800 | 342 |
| 2025-05-23 | 304 | 309 | 300 | 307 | 53,000 | 307 |
| 2025-05-22 | 302 | 306 | 296 | 303 | 63,500 | 303 |
| 2025-05-21 | 309 | 310 | 295 | 302 | 369,900 | 302 |
| 2025-05-20 | 311 | 312 | 307 | 308 | 33,900 | 308 |
| 2025-05-19 | 314 | 314 | 305 | 312 | 94,300 | 312 |
| 2025-05-16 | 314 | 318 | 303 | 309 | 158,800 | 309 |
| 2025-05-15 | 321 | 334 | 306 | 314 | 748,900 | 314 |
| 2025-05-14 | 325 | 331 | 322 | 326 | 100,700 | 326 |
| 2025-05-13 | 338 | 341 | 325 | 325 | 340,700 | 325 |
| 2025-05-12 | 342 | 353 | 339 | 352 | 186,800 | 352 |
| 2025-05-09 | 332 | 343 | 331 | 342 | 74,200 | 342 |
| 2025-05-08 | 328 | 330 | 327 | 329 | 34,200 | 329 |
| 2025-05-07 | 326 | 333 | 324 | 327 | 133,700 | 327 |
| 2025-05-02 | 332 | 332 | 323 | 324 | 117,800 | 324 |
| 2025-05-01 | 336 | 337 | 328 | 332 | 100,000 | 332 |
| 2025-04-30 | 332 | 343 | 324 | 333 | 162,800 | 333 |
| 2025-04-28 | 318 | 327 | 318 | 324 | 63,900 | 324 |
| 2025-04-25 | 318 | 322 | 316 | 316 | 49,200 | 316 |
| 2025-04-24 | 317 | 319 | 315 | 318 | 34,900 | 318 |
| 2025-04-23 | 327 | 327 | 314 | 317 | 77,300 | 317 |
| 2025-04-22 | 326 | 328 | 319 | 319 | 70,600 | 319 |
| 2025-04-21 | 321 | 328 | 321 | 325 | 111,600 | 325 |
| 2025-04-18 | 313 | 319 | 313 | 317 | 52,500 | 317 |
| 2025-04-17 | 309 | 315 | 305 | 311 | 51,600 | 311 |
| 2025-04-16 | 313 | 315 | 308 | 309 | 64,200 | 309 |
| 2025-04-15 | 312 | 317 | 308 | 311 | 74,700 | 311 |
| 2025-04-14 | 318 | 320 | 310 | 311 | 117,700 | 311 |
| 2025-04-11 | 297 | 315 | 292 | 314 | 196,200 | 314 |
| 2025-04-10 | 310 | 311 | 300 | 305 | 142,000 | 305 |
| 2025-04-09 | 295 | 295 | 278 | 280 | 140,400 | 280 |
| 2025-04-08 | 283 | 301 | 283 | 298 | 186,900 | 298 |
| 2025-04-07 | 257 | 277 | 250 | 263 | 355,900 | 263 |
| 2025-04-04 | 272 | 295 | 272 | 292 | 689,500 | 292 |
| 2025-04-03 | 278 | 285 | 270 | 279 | 313,100 | 279 |
| 2025-04-02 | 303 | 303 | 296 | 298 | 82,100 | 298 |
| 2025-04-01 | 310 | 310 | 301 | 302 | 95,300 | 302 |
| 2025-03-31 | 307 | 308 | 299 | 302 | 169,900 | 302 |
| 2025-03-28 | 313 | 315 | 310 | 314 | 75,500 | 314 |
| 2025-03-27 | 321 | 324 | 310 | 314 | 165,200 | 314 |
| 2025-03-26 | 318 | 320 | 311 | 319 | 117,700 | 319 |
| 2025-03-25 | 315 | 331 | 312 | 318 | 316,900 | 318 |
| 2025-03-24 | 300 | 312 | 297 | 312 | 267,300 | 312 |
| 2025-03-21 | 310 | 312 | 295 | 297 | 388,900 | 297 |
| 2025-03-19 | 320 | 327 | 310 | 310 | 224,500 | 310 |
| 2025-03-18 | 324 | 326 | 313 | 313 | 134,600 | 313 |
| 2025-03-17 | 315 | 318 | 308 | 313 | 136,100 | 313 |
| 2025-03-14 | 304 | 315 | 304 | 314 | 248,100 | 314 |
| 2025-03-13 | 316 | 317 | 294 | 310 | 453,800 | 310 |
| 2025-03-12 | 317 | 319 | 312 | 314 | 147,200 | 314 |
| 2025-03-11 | 323 | 323 | 305 | 318 | 470,200 | 318 |
| 2025-03-10 | 319 | 331 | 317 | 330 | 231,500 | 330 |
| 2025-03-07 | 314 | 331 | 311 | 315 | 497,600 | 315 |
| 2025-03-06 | 320 | 324 | 311 | 314 | 272,000 | 314 |
| 2025-03-05 | 331 | 336 | 314 | 316 | 293,100 | 316 |
| 2025-03-04 | 338 | 338 | 301 | 328 | 961,600 | 328 |
| 2025-03-03 | 351 | 360 | 330 | 333 | 390,500 | 333 |
| 2025-02-28 | 359 | 371 | 342 | 347 | 477,600 | 347 |
| 2025-02-27 | 375 | 380 | 360 | 367 | 348,900 | 367 |
| 2025-02-26 | 408 | 416 | 355 | 370 | 1,280,500 | 370 |
| 2025-02-25 | 411 | 411 | 390 | 400 | 398,600 | 400 |
| 2025-02-21 | 420 | 423 | 415 | 419 | 128,100 | 419 |
| 2025-02-20 | 431 | 434 | 424 | 425 | 91,600 | 425 |
| 2025-02-19 | 434 | 441 | 431 | 435 | 132,600 | 435 |
| 2025-02-18 | 422 | 437 | 421 | 434 | 169,800 | 434 |
| 2025-02-17 | 419 | 421 | 415 | 421 | 88,800 | 421 |
| 2025-02-14 | 426 | 430 | 411 | 412 | 89,200 | 412 |
| 2025-02-13 | 427 | 429 | 420 | 425 | 97,700 | 425 |
| 2025-02-12 | 416 | 425 | 408 | 417 | 191,100 | 417 |
| 2025-02-10 | 411 | 425 | 410 | 418 | 103,400 | 418 |
| 2025-02-07 | 429 | 434 | 412 | 414 | 182,600 | 414 |
| 2025-02-06 | 420 | 430 | 415 | 429 | 152,300 | 429 |
| 2025-02-05 | 414 | 427 | 399 | 422 | 474,300 | 422 |
| 2025-02-04 | 442 | 455 | 438 | 454 | 142,200 | 454 |
| 2025-02-03 | 440 | 441 | 431 | 434 | 144,200 | 434 |
| 2025-01-31 | 445 | 450 | 442 | 442 | 106,000 | 442 |
| 2025-01-30 | 446 | 456 | 443 | 445 | 97,800 | 445 |
| 2025-01-29 | 452 | 452 | 443 | 446 | 96,200 | 446 |
| 2025-01-28 | 433 | 450 | 426 | 448 | 148,700 | 448 |
| 2025-01-27 | 424 | 436 | 422 | 433 | 117,000 | 433 |
| 2025-01-24 | 404 | 420 | 401 | 416 | 233,800 | 416 |
| 2025-01-23 | 412 | 413 | 402 | 405 | 133,600 | 405 |
| 2025-01-22 | 404 | 412 | 404 | 410 | 73,200 | 410 |
| 2025-01-21 | 413 | 413 | 402 | 406 | 99,100 | 406 |
| 2025-01-20 | 421 | 424 | 411 | 413 | 102,300 | 413 |
| 2025-01-17 | 405 | 413 | 403 | 411 | 81,500 | 411 |
| 2025-01-16 | 412 | 414 | 400 | 403 | 99,500 | 403 |
| 2025-01-15 | 416 | 419 | 409 | 412 | 77,600 | 412 |
| 2025-01-14 | 425 | 425 | 404 | 414 | 113,500 | 414 |
| 2025-01-10 | 415 | 428 | 415 | 428 | 93,000 | 428 |
| 2025-01-09 | 424 | 424 | 413 | 420 | 100,500 | 420 |
| 2025-01-08 | 425 | 437 | 420 | 423 | 99,700 | 423 |
| 2025-01-07 | 429 | 430 | 419 | 425 | 77,200 | 425 |
| 2025-01-06 | 440 | 441 | 413 | 422 | 257,500 | 422 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2023-12-28]1株→2株 [2022-01-28]1株→2株