6031 ZETA(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 333 | 335 | 329 | 334 | 131,600 | 334 |
| 2026-01-27 | 344 | 348 | 335 | 337 | 188,000 | 337 |
| 2026-01-26 | 328 | 346 | 324 | 344 | 329,300 | 344 |
| 2026-01-23 | 325 | 329 | 323 | 328 | 98,200 | 328 |
| 2026-01-22 | 324 | 327 | 319 | 325 | 165,100 | 325 |
| 2026-01-21 | 324 | 330 | 320 | 324 | 232,900 | 324 |
| 2026-01-20 | 343 | 344 | 331 | 332 | 314,100 | 332 |
| 2026-01-19 | 333 | 360 | 324 | 351 | 630,400 | 351 |
| 2026-01-16 | 311 | 336 | 308 | 333 | 602,000 | 333 |
| 2026-01-15 | 297 | 305 | 297 | 304 | 107,800 | 304 |
| 2026-01-14 | 300 | 301 | 295 | 296 | 156,500 | 296 |
| 2026-01-13 | 304 | 305 | 297 | 300 | 245,000 | 300 |
| 2026-01-09 | 312 | 317 | 304 | 304 | 230,500 | 304 |
| 2026-01-08 | 304 | 315 | 303 | 312 | 163,900 | 312 |
| 2026-01-07 | 308 | 308 | 303 | 304 | 73,200 | 304 |
| 2026-01-06 | 304 | 315 | 304 | 309 | 104,800 | 309 |
| 2026-01-05 | 299 | 304 | 298 | 304 | 245,100 | 304 |
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