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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 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