6031 ZETA(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,924	1,924	1,790	1,836	10,600	229.50
2021-12-29	1,924	1,963	1,902	1,930	11,600	241.25
2021-12-28	2,029	2,060	1,960	2,014	24,600	251.75
2021-12-27	1,989	2,069	1,810	2,069	56,300	258.63
2021-12-24	2,030	2,074	1,845	2,057	186,300	257.13
2021-12-23	1,710	1,710	1,710	1,710	3,900	213.75
2021-12-22	1,339	1,415	1,318	1,410	27,500	176.25
2021-12-21	1,338	1,518	1,221	1,429	158,100	178.63
2021-12-20	1,212	1,266	1,180	1,218	8,300	152.25
2021-12-17	1,235	1,235	1,149	1,230	16,100	153.75
2021-12-16	1,274	1,308	1,260	1,260	3,500	157.50
2021-12-15	1,270	1,293	1,260	1,262	4,600	157.75
2021-12-14	1,226	1,262	1,208	1,245	8,500	155.63
2021-12-13	1,325	1,325	1,225	1,260	7,900	157.50
2021-12-10	1,428	1,428	1,329	1,332	10,300	166.50
2021-12-09	1,468	1,501	1,420	1,440	8,200	180
2021-12-08	1,324	1,438	1,324	1,438	8,600	179.75
2021-12-07	1,286	1,340	1,264	1,331	15,100	166.38
2021-12-06	1,400	1,400	1,330	1,351	3,000	168.88
2021-12-03	1,297	1,426	1,297	1,421	8,700	177.63
2021-12-02	1,349	1,408	1,274	1,292	13,100	161.50
2021-12-01	1,495	1,495	1,332	1,409	17,800	176.13
2021-11-30	1,541	1,541	1,328	1,416	36,300	177
2021-11-29	1,657	1,679	1,540	1,540	18,300	192.50
2021-11-26	1,735	1,735	1,623	1,626	13,300	203.25
2021-11-25	1,829	1,829	1,753	1,775	5,700	221.88
2021-11-24	1,800	1,839	1,789	1,839	6,000	229.88
2021-11-22	1,938	1,938	1,800	1,839	17,200	229.88
2021-11-19	1,954	1,977	1,858	1,939	11,300	242.38
2021-11-18	2,051	2,051	1,956	1,983	7,400	247.88
2021-11-17	2,007	2,099	2,000	2,001	7,900	250.13
2021-11-16	2,012	2,049	1,975	2,007	9,300	250.88
2021-11-15	2,130	2,130	2,017	2,017	12,900	252.13
2021-11-12	2,180	2,180	2,088	2,145	7,200	268.13
2021-11-11	2,005	2,243	2,002	2,181	16,100	272.63
2021-11-10	2,125	2,125	1,952	1,975	7,800	246.88
2021-11-09	2,088	2,107	2,037	2,083	3,500	260.38
2021-11-08	2,105	2,107	2,031	2,031	2,500	253.88
2021-11-05	1,999	2,099	1,999	2,057	9,700	257.13
2021-11-04	2,014	2,014	1,914	1,971	5,500	246.38
2021-11-02	2,010	2,022	1,981	2,022	3,700	252.75
2021-11-01	2,049	2,074	1,945	2,030	9,600	253.75
2021-10-29	2,062	2,062	1,988	2,027	7,100	253.38
2021-10-28	2,007	2,035	1,962	2,032	12,600	254
2021-10-27	2,008	2,008	1,981	2,007	4,100	250.88
2021-10-26	2,053	2,053	1,991	2,008	8,100	251
2021-10-25	2,008	2,034	1,983	2,017	7,700	252.13
2021-10-22	2,068	2,068	2,005	2,016	5,400	252
2021-10-21	2,080	2,080	2,030	2,068	2,800	258.50
2021-10-20	2,180	2,192	2,036	2,109	10,000	263.63
2021-10-19	2,220	2,235	2,137	2,171	4,900	271.38
2021-10-18	2,297	2,329	2,230	2,239	3,600	279.88
2021-10-15	2,330	2,376	2,287	2,300	5,400	287.50
2021-10-14	2,298	2,340	2,274	2,330	3,900	291.25
2021-10-13	2,257	2,287	2,162	2,262	8,900	282.75
2021-10-12	2,143	2,215	2,113	2,207	4,100	275.88
2021-10-11	2,079	2,185	2,025	2,158	9,900	269.75
2021-10-08	2,079	2,282	2,040	2,144	26,200	268
2021-10-07	2,146	2,159	1,970	2,009	14,500	251.13
2021-10-06	2,257	2,278	2,101	2,135	11,500	266.88
2021-10-05	2,204	2,298	2,150	2,226	13,200	278.25
2021-10-04	2,476	2,476	2,190	2,229	9,300	278.63
2021-10-01	2,327	2,388	2,269	2,376	5,700	297
2021-09-30	2,328	2,358	2,259	2,277	7,800	284.63
2021-09-29	2,380	2,380	2,279	2,376	7,700	297
2021-09-28	2,491	2,491	2,380	2,387	11,000	298.38
2021-09-27	2,562	2,615	2,495	2,495	8,400	311.88
2021-09-24	2,611	2,661	2,569	2,612	7,700	326.50
2021-09-22	2,609	2,634	2,454	2,461	14,200	307.63
2021-09-21	2,556	2,631	2,552	2,630	4,300	328.75
2021-09-17	2,591	2,730	2,591	2,706	9,400	338.25
2021-09-16	2,730	2,730	2,526	2,591	19,200	323.88
2021-09-15	2,650	2,790	2,592	2,708	28,900	338.50
2021-09-14	2,851	2,918	2,523	2,657	37,400	332.13
2021-09-13	2,850	2,850	2,721	2,830	16,600	353.75
2021-09-10	2,847	2,940	2,769	2,866	41,200	358.25
2021-09-09	2,539	2,989	2,519	2,915	149,500	364.38
2021-09-08	2,524	2,524	2,452	2,489	8,900	311.13
2021-09-07	2,400	2,584	2,378	2,508	22,000	313.50
2021-09-06	2,387	2,400	2,306	2,376	10,400	297
2021-09-03	2,488	2,488	2,367	2,419	17,600	302.38
2021-09-02	2,550	2,586	2,457	2,488	30,000	311
2021-09-01	2,280	2,630	2,254	2,575	63,600	321.88
2021-08-31	2,234	2,288	2,214	2,240	17,500	280
2021-08-30	2,125	2,236	2,077	2,223	27,800	277.88
2021-08-27	1,981	2,340	1,981	2,218	66,000	277.25
2021-08-26	1,900	2,021	1,868	1,995	30,100	249.38
2021-08-25	1,800	1,905	1,780	1,905	25,600	238.13
2021-08-24	1,706	1,934	1,684	1,837	43,600	229.63
2021-08-23	1,770	1,770	1,674	1,679	6,400	209.88
2021-08-20	1,846	1,846	1,676	1,730	21,000	216.25
2021-08-19	1,920	1,954	1,822	1,862	25,100	232.75
2021-08-18	1,920	1,979	1,815	1,960	29,500	245
2021-08-17	2,172	2,192	1,872	1,872	77,200	234
2021-08-16	2,672	2,728	2,372	2,372	28,400	296.50
2021-08-13	2,910	2,910	2,853	2,872	14,400	359
2021-08-12	2,924	2,927	2,829	2,903	5,700	362.88
2021-08-11	2,880	2,915	2,870	2,915	3,100	364.38
2021-08-10	2,924	2,924	2,850	2,880	4,400	360
2021-08-06	2,894	2,932	2,874	2,874	3,400	359.25
2021-08-05	2,914	2,944	2,856	2,944	4,100	368
2021-08-04	2,951	2,951	2,800	2,865	4,800	358.13
2021-08-03	2,847	2,947	2,847	2,903	4,300	362.88
2021-08-02	2,796	2,972	2,730	2,934	7,900	366.75
2021-07-30	2,775	2,775	2,579	2,746	16,000	343.25
2021-07-29	2,914	2,914	2,780	2,795	2,800	349.38
2021-07-28	2,898	2,898	2,800	2,830	6,400	353.75
2021-07-27	2,918	2,991	2,865	2,870	5,500	358.75
2021-07-26	2,738	3,010	2,735	2,968	12,100	371
2021-07-21	2,677	2,700	2,658	2,688	2,200	336
2021-07-20	2,670	2,720	2,670	2,691	4,500	336.38
2021-07-19	2,841	2,841	2,670	2,720	11,600	340
2021-07-16	2,822	2,869	2,822	2,845	3,400	355.63
2021-07-15	2,942	2,945	2,820	2,851	14,700	356.38
2021-07-14	2,932	3,020	2,871	3,000	9,600	375
2021-07-13	2,994	2,994	2,805	2,892	17,800	361.50
2021-07-12	3,175	3,180	2,956	2,965	20,400	370.63
2021-07-09	3,175	3,180	3,000	3,105	23,800	388.13
2021-07-08	3,180	3,320	3,100	3,250	34,700	406.25
2021-07-07	2,930	3,340	2,930	3,185	65,700	398.13
2021-07-06	2,700	3,190	2,700	3,020	88,300	377.50
2021-07-05	2,600	2,690	2,575	2,690	7,700	336.25
2021-07-02	2,583	2,622	2,504	2,614	12,500	326.75
2021-07-01	2,619	2,640	2,578	2,599	4,200	324.88
2021-06-30	2,520	2,599	2,480	2,599	7,300	324.88
2021-06-29	2,495	2,560	2,460	2,495	7,000	311.88
2021-06-28	2,384	2,517	2,384	2,497	7,000	312.13
2021-06-25	2,452	2,468	2,400	2,434	7,100	304.25
2021-06-24	2,479	2,500	2,400	2,469	3,400	308.63
2021-06-23	2,424	2,483	2,415	2,430	4,500	303.75
2021-06-22	2,419	2,545	2,376	2,474	10,000	309.25
2021-06-21	2,326	2,389	2,280	2,338	24,200	292.25
2021-06-18	2,560	2,574	2,387	2,426	14,800	303.25
2021-06-17	2,550	2,597	2,540	2,573	9,100	321.63
2021-06-16	2,681	2,681	2,523	2,575	16,100	321.88
2021-06-15	2,687	2,688	2,592	2,639	10,200	329.88
2021-06-14	2,492	2,650	2,415	2,650	17,800	331.25
2021-06-11	2,600	2,614	2,460	2,463	24,500	307.88
2021-06-10	2,738	2,740	2,574	2,621	31,600	327.63
2021-06-09	2,537	2,793	2,496	2,743	33,600	342.88
2021-06-08	2,379	2,546	2,343	2,544	27,200	318
2021-06-07	2,333	2,380	2,268	2,344	11,800	293
2021-06-04	2,259	2,349	2,234	2,294	9,600	286.75
2021-06-03	2,381	2,396	2,230	2,260	34,400	282.50
2021-06-02	2,300	2,470	2,278	2,395	41,200	299.38
2021-06-01	2,204	2,474	2,200	2,340	50,600	292.50
2021-05-31	2,210	2,293	2,113	2,229	64,500	278.63
2021-05-28	1,989	2,325	1,925	2,260	143,500	282.50
2021-05-27	1,741	2,167	1,741	1,925	87,700	240.63
2021-05-26	1,779	1,782	1,750	1,767	2,100	220.88
2021-05-25	1,741	1,772	1,741	1,745	3,900	218.13
2021-05-24	1,759	1,759	1,714	1,748	4,100	218.50
2021-05-21	1,786	1,786	1,723	1,732	3,900	216.50
2021-05-20	1,732	1,789	1,726	1,765	5,500	220.63
2021-05-19	1,791	1,791	1,722	1,739	5,300	217.38
2021-05-18	1,745	1,794	1,700	1,768	20,000	221
2021-05-17	1,747	1,747	1,668	1,715	12,400	214.38
2021-05-14	1,701	1,726	1,701	1,707	11,000	213.38
2021-05-13	1,722	1,730	1,706	1,706	5,300	213.25
2021-05-12	1,736	1,768	1,701	1,710	13,700	213.75
2021-05-11	1,679	1,760	1,660	1,736	15,300	217
2021-05-10	1,568	1,683	1,568	1,683	5,500	210.38
2021-05-07	1,582	1,629	1,582	1,600	2,200	200
2021-05-06	1,606	1,617	1,570	1,602	9,900	200.25
2021-04-30	1,634	1,663	1,619	1,619	10,700	202.38
2021-04-28	1,683	1,698	1,666	1,672	4,000	209
2021-04-27	1,686	1,729	1,671	1,688	2,500	211
2021-04-26	1,655	1,689	1,655	1,686	4,400	210.75
2021-04-23	1,746	1,760	1,666	1,695	21,600	211.88
2021-04-22	1,719	1,719	1,658	1,666	5,800	208.25
2021-04-21	1,648	1,780	1,634	1,664	12,800	208
2021-04-20	1,634	1,688	1,633	1,688	7,100	211
2021-04-19	1,705	1,705	1,640	1,644	8,900	205.50
2021-04-16	1,701	1,800	1,694	1,705	19,600	213.13
2021-04-15	1,683	1,710	1,642	1,710	21,900	213.75
2021-04-14	1,702	1,705	1,662	1,695	8,500	211.88
2021-04-13	1,719	1,770	1,680	1,680	21,900	210
2021-04-12	1,765	1,826	1,730	1,731	18,400	216.38
2021-04-09	1,756	1,847	1,713	1,825	62,800	228.13
2021-04-08	1,869	1,949	1,754	1,818	178,400	227.25
2021-04-07	1,530	2,010	1,530	1,949	160,400	243.63
2021-04-06	1,582	1,610	1,516	1,610	50,400	201.25
2021-04-05	1,602	1,698	1,565	1,648	120,800	206
2021-04-02	1,674	1,674	1,603	1,674	329,600	209.25
2021-04-01	1,374	1,374	1,374	1,374	9,100	171.75
2021-03-31	1,084	1,084	1,072	1,074	1,500	134.25
2021-03-30	1,082	1,097	1,082	1,084	500	135.50
2021-03-29	1,083	1,109	1,063	1,081	1,300	135.13
2021-03-26	1,069	1,088	1,069	1,085	900	135.63
2021-03-25	1,097	1,097	1,057	1,070	2,200	133.75
2021-03-24	1,111	1,111	1,084	1,105	1,200	138.13
2021-03-23	1,105	1,115	1,090	1,111	2,000	138.88
2021-03-22	1,116	1,116	1,085	1,110	1,000	138.75
2021-03-19	1,075	1,108	1,075	1,104	6,300	138
2021-03-18	1,078	1,085	1,078	1,080	400	135
2021-03-17	1,081	1,095	1,066	1,078	1,600	134.75
2021-03-16	1,100	1,100	1,061	1,091	2,200	136.38
2021-03-15	1,072	1,120	1,065	1,100	9,800	137.50
2021-03-12	1,040	1,057	1,040	1,042	1,200	130.25
2021-03-11	1,029	1,033	1,020	1,033	1,100	129.13
2021-03-10	1,008	1,032	1,008	1,011	1,700	126.38
2021-03-09	998	1,007	998	1,007	500	125.88
2021-03-08	1,010	1,029	997	998	4,500	124.75
2021-03-05	1,015	1,019	995	1,007	7,100	125.88
2021-03-04	1,081	1,081	1,030	1,030	6,900	128.75
2021-03-03	1,069	1,084	1,048	1,051	5,400	131.38
2021-03-02	1,119	1,120	1,068	1,069	5,600	133.63
2021-03-01	1,100	1,120	1,051	1,092	9,800	136.50
2021-02-26	1,100	1,144	1,081	1,090	11,600	136.25
2021-02-25	1,089	1,216	1,089	1,160	33,500	145
2021-02-24	1,058	1,328	1,045	1,131	167,900	141.38
2021-02-22	1,053	1,053	1,023	1,028	3,500	128.50
2021-02-19	1,022	1,049	1,015	1,023	2,000	127.88
2021-02-18	1,033	1,035	1,013	1,013	2,600	126.63
2021-02-17	1,008	1,029	1,008	1,021	1,700	127.63
2021-02-16	1,029	1,030	1,000	1,008	4,500	126
2021-02-15	1,033	1,034	1,006	1,033	3,800	129.13
2021-02-12	1,002	1,033	1,002	1,033	5,000	129.13
2021-02-10	1,018	1,035	1,018	1,032	1,200	129
2021-02-09	1,033	1,033	1,015	1,020	1,800	127.50
2021-02-08	1,002	1,003	1,001	1,003	400	125.38
2021-02-05	1,008	1,011	1,001	1,001	600	125.13
2021-02-04	1,000	1,020	1,000	1,006	300	125.75
2021-02-03	1,002	1,002	1,002	1,002	100	125.25
2021-02-02	990	1,000	990	1,000	500	125
2021-02-01	984	995	974	979	1,000	122.38
2021-01-29	990	1,008	981	984	900	123
2021-01-28	991	1,003	965	1,000	2,800	125
2021-01-27	1,056	1,056	1,008	1,009	3,700	126.13
2021-01-26	1,068	1,068	1,021	1,033	1,300	129.13
2021-01-25	1,073	1,083	1,044	1,077	3,100	134.63
2021-01-22	1,024	1,058	1,024	1,043	6,900	130.38
2021-01-21	1,018	1,020	997	1,019	2,500	127.38
2021-01-20	1,003	1,015	1,003	1,008	800	126
2021-01-19	995	1,007	995	1,003	1,900	125.38
2021-01-18	1,025	1,025	990	990	2,500	123.75
2021-01-15	1,034	1,034	991	991	2,500	123.88
2021-01-14	1,009	1,084	1,000	1,034	7,600	129.25
2021-01-13	971	1,009	971	1,009	6,800	126.13
2021-01-12	975	988	969	971	4,700	121.38
2021-01-08	978	980	967	971	4,100	121.38
2021-01-07	998	998	980	980	4,500	122.50
2021-01-06	1,005	1,030	983	983	6,500	122.88
2021-01-05	1,010	1,019	991	996	5,800	124.50
2021-01-04	1,041	1,043	1,000	1,015	6,100	126.88

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30