6031 ZETA(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	736	774	723	773	45,800	386.50
2023-12-28	741	766	736	742	7,500	371
2023-12-27	1,484	1,495	1,470	1,470	8,700	367.50
2023-12-26	1,508	1,519	1,472	1,484	5,200	371
2023-12-25	1,494	1,534	1,483	1,508	29,000	377
2023-12-22	1,521	1,521	1,464	1,486	29,900	371.50
2023-12-21	1,525	1,588	1,500	1,525	67,800	381.25
2023-12-20	1,478	1,513	1,473	1,481	22,300	370.25
2023-12-19	1,449	1,469	1,429	1,442	10,400	360.50
2023-12-18	1,468	1,484	1,439	1,449	12,200	362.25
2023-12-15	1,413	1,507	1,405	1,465	74,800	366.25
2023-12-14	1,425	1,497	1,391	1,411	46,300	352.75
2023-12-13	1,431	1,488	1,394	1,421	33,900	355.25
2023-12-12	1,470	1,546	1,387	1,431	116,700	357.75
2023-12-11	1,540	1,555	1,367	1,385	117,800	346.25
2023-12-08	1,375	1,520	1,375	1,500	115,500	375
2023-12-07	1,279	1,400	1,279	1,375	67,000	343.75
2023-12-06	1,311	1,311	1,250	1,298	19,100	324.50
2023-12-05	1,243	1,310	1,243	1,296	61,500	324
2023-12-04	1,183	1,247	1,181	1,232	48,100	308
2023-12-01	1,166	1,185	1,127	1,169	15,400	292.25
2023-11-30	1,163	1,192	1,150	1,165	7,300	291.25
2023-11-29	1,170	1,189	1,163	1,174	19,400	293.50
2023-11-28	1,090	1,170	1,090	1,170	35,000	292.50
2023-11-27	1,086	1,102	1,071	1,090	5,000	272.50
2023-11-24	1,089	1,089	1,071	1,086	7,700	271.50
2023-11-22	1,084	1,100	1,052	1,090	17,400	272.50
2023-11-21	1,045	1,071	1,045	1,068	3,500	267
2023-11-20	1,014	1,056	1,014	1,046	24,800	261.50
2023-11-17	1,016	1,046	1,016	1,027	33,800	256.75
2023-11-16	1,022	1,031	1,001	1,015	16,800	253.75
2023-11-15	1,016	1,041	1,012	1,019	14,700	254.75
2023-11-14	1,059	1,059	977	1,016	75,900	254
2023-11-13	1,058	1,058	997	1,004	18,800	251
2023-11-10	990	1,058	980	1,058	13,700	264.50
2023-11-09	990	1,005	972	999	9,600	249.75
2023-11-08	1,011	1,017	990	990	9,200	247.50
2023-11-07	1,050	1,050	1,002	1,030	10,300	257.50
2023-11-06	1,049	1,061	1,036	1,037	4,300	259.25
2023-11-02	1,046	1,048	1,024	1,043	2,300	260.75
2023-11-01	1,051	1,057	1,040	1,043	6,900	260.75
2023-10-31	1,018	1,063	1,003	1,051	20,600	262.75
2023-10-30	1,025	1,053	1,010	1,018	29,300	254.50
2023-10-27	1,050	1,051	1,016	1,029	11,400	257.25
2023-10-26	1,149	1,153	1,049	1,068	29,300	267
2023-10-25	1,174	1,180	1,141	1,166	21,700	291.50
2023-10-24	1,143	1,179	1,115	1,172	31,100	293
2023-10-23	1,115	1,134	1,106	1,115	24,900	278.75
2023-10-20	1,094	1,121	1,075	1,121	19,400	280.25
2023-10-19	1,092	1,101	1,092	1,094	4,500	273.50
2023-10-18	1,094	1,113	1,091	1,105	15,300	276.25
2023-10-17	1,099	1,104	1,080	1,092	7,600	273
2023-10-16	1,070	1,079	1,053	1,078	18,900	269.50
2023-10-13	1,088	1,089	1,060	1,071	38,700	267.75
2023-10-12	1,079	1,087	1,069	1,087	12,400	271.75
2023-10-11	1,106	1,119	1,077	1,087	30,600	271.75
2023-10-10	1,126	1,143	1,090	1,114	25,700	278.50
2023-10-06	1,102	1,121	1,091	1,096	18,300	274
2023-10-05	1,062	1,115	1,055	1,102	17,300	275.50
2023-10-04	1,092	1,114	1,071	1,092	13,500	273
2023-10-03	1,117	1,124	1,085	1,093	13,500	273.25
2023-10-02	1,130	1,139	1,112	1,119	16,500	279.75
2023-09-29	1,127	1,151	1,127	1,130	29,000	282.50
2023-09-28	1,135	1,140	1,114	1,131	18,800	282.75
2023-09-27	1,115	1,140	1,115	1,135	18,700	283.75
2023-09-26	1,134	1,168	1,114	1,130	47,600	282.50
2023-09-25	1,046	1,133	1,046	1,130	48,200	282.50
2023-09-22	1,061	1,080	1,043	1,060	74,700	265
2023-09-21	996	1,031	980	1,028	38,500	257
2023-09-20	924	1,002	920	995	28,600	248.75
2023-09-19	929	940	913	934	13,900	233.50
2023-09-15	996	996	938	938	12,600	234.50
2023-09-14	960	987	937	970	16,500	242.50
2023-09-13	975	987	963	966	15,700	241.50
2023-09-12	995	1,012	985	990	11,900	247.50
2023-09-11	1,019	1,031	1,009	1,009	7,400	252.25
2023-09-08	1,029	1,059	1,016	1,027	16,500	256.75
2023-09-07	1,084	1,084	1,044	1,059	7,100	264.75
2023-09-06	1,089	1,089	1,069	1,072	5,500	268
2023-09-05	1,059	1,097	1,052	1,089	16,700	272.25
2023-09-04	1,095	1,095	1,020	1,043	17,000	260.75
2023-09-01	1,109	1,124	1,051	1,085	18,100	271.25
2023-08-31	1,130	1,132	1,109	1,118	10,100	279.50
2023-08-30	1,154	1,154	1,101	1,128	22,400	282
2023-08-29	1,169	1,169	1,145	1,157	6,400	289.25
2023-08-28	1,147	1,173	1,147	1,170	10,700	292.50
2023-08-25	1,130	1,159	1,128	1,142	8,100	285.50
2023-08-24	1,159	1,209	1,144	1,144	13,800	286
2023-08-23	1,170	1,185	1,150	1,169	20,500	292.25
2023-08-22	1,194	1,200	1,162	1,170	42,000	292.50
2023-08-21	1,162	1,215	1,162	1,202	78,200	300.50
2023-08-18	1,114	1,195	1,104	1,192	66,200	298
2023-08-17	1,133	1,138	1,106	1,120	17,800	280
2023-08-16	1,163	1,163	1,125	1,140	11,300	285
2023-08-15	1,099	1,143	1,078	1,143	60,100	285.75
2023-08-14	1,177	1,226	1,170	1,216	118,500	304
2023-08-10	1,156	1,170	1,130	1,170	28,300	292.50
2023-08-09	1,176	1,176	1,148	1,155	10,700	288.75
2023-08-08	1,170	1,170	1,137	1,154	15,900	288.50
2023-08-07	1,176	1,176	1,141	1,152	21,400	288
2023-08-04	1,110	1,185	1,103	1,163	45,000	290.75
2023-08-03	1,095	1,115	1,082	1,115	9,200	278.75
2023-08-02	1,086	1,106	1,086	1,106	6,100	276.50
2023-08-01	1,090	1,118	1,083	1,100	27,600	275
2023-07-31	1,070	1,087	1,041	1,082	15,200	270.50
2023-07-28	1,071	1,073	1,021	1,053	30,800	263.25
2023-07-27	1,031	1,067	1,020	1,066	17,000	266.50
2023-07-26	1,010	1,059	1,010	1,030	27,800	257.50
2023-07-25	1,021	1,022	1,003	1,015	8,000	253.75
2023-07-24	1,030	1,050	990	1,020	16,800	255
2023-07-21	1,065	1,065	1,045	1,050	9,400	262.50
2023-07-20	1,076	1,079	1,054	1,070	29,800	267.50
2023-07-19	998	1,137	998	1,074	143,200	268.50
2023-07-18	960	999	960	990	7,200	247.50
2023-07-14	980	980	954	959	3,000	239.75
2023-07-13	973	987	955	979	10,400	244.75
2023-07-12	999	999	975	979	8,600	244.75
2023-07-11	993	999	987	987	1,400	246.75
2023-07-10	992	998	987	993	4,100	248.25
2023-07-07	991	1,000	979	992	5,200	248
2023-07-06	1,011	1,017	986	998	13,800	249.50
2023-07-05	1,010	1,020	1,005	1,012	5,000	253
2023-07-04	994	1,002	991	1,000	800	250
2023-07-03	990	1,001	983	999	4,100	249.75
2023-06-30	990	1,005	990	996	3,800	249
2023-06-29	1,002	1,019	988	992	10,500	248
2023-06-28	1,000	1,011	992	992	5,000	248
2023-06-27	1,030	1,030	985	1,000	11,400	250
2023-06-26	1,000	1,072	975	1,011	46,000	252.75
2023-06-23	1,036	1,036	987	1,000	11,500	250
2023-06-22	1,013	1,039	1,013	1,028	11,200	257
2023-06-21	1,000	1,050	995	1,034	24,500	258.50
2023-06-20	1,006	1,019	994	1,005	13,900	251.25
2023-06-19	980	1,021	969	1,016	19,400	254
2023-06-16	981	989	942	980	26,300	245
2023-06-15	999	1,019	974	988	8,600	247
2023-06-14	989	1,020	961	984	23,800	246
2023-06-13	924	1,027	924	1,004	117,400	251
2023-06-12	920	928	886	913	11,600	228.25
2023-06-09	949	949	885	920	20,500	230
2023-06-08	886	952	886	920	29,400	230
2023-06-07	871	885	861	881	5,900	220.25
2023-06-06	853	872	853	871	8,400	217.75
2023-06-05	850	864	840	860	9,000	215
2023-06-02	863	863	846	855	2,700	213.75
2023-06-01	856	856	840	852	3,800	213
2023-05-31	850	870	850	864	2,000	216
2023-05-30	865	865	839	859	2,000	214.75
2023-05-29	879	879	852	864	5,500	216
2023-05-26	879	888	859	879	2,600	219.75
2023-05-25	851	879	848	864	3,400	216
2023-05-24	880	880	853	858	2,100	214.50
2023-05-23	861	880	840	850	16,200	212.50
2023-05-22	850	914	850	876	14,700	219
2023-05-19	810	850	810	850	6,900	212.50
2023-05-18	828	828	790	803	13,200	200.75
2023-05-17	815	820	776	816	7,300	204
2023-05-16	826	826	815	815	3,500	203.75
2023-05-15	842	842	812	815	6,600	203.75
2023-05-12	832	841	813	841	2,300	210.25
2023-05-11	838	844	832	832	4,800	208
2023-05-10	838	841	831	841	2,200	210.25
2023-05-09	836	844	820	826	8,400	206.50
2023-05-08	835	850	833	836	3,400	209
2023-05-02	838	842	826	840	2,200	210
2023-05-01	820	840	820	838	2,500	209.50
2023-04-28	815	830	809	817	3,600	204.25
2023-04-27	818	822	810	810	2,400	202.50
2023-04-26	821	825	801	818	7,900	204.50
2023-04-25	842	842	815	821	2,700	205.25
2023-04-24	832	837	818	832	3,000	208
2023-04-21	858	858	826	831	6,500	207.75
2023-04-20	849	859	843	843	5,000	210.75
2023-04-19	876	876	854	860	2,700	215
2023-04-18	840	857	840	847	3,100	211.75
2023-04-17	843	852	834	838	7,000	209.50
2023-04-14	854	867	850	852	6,400	213
2023-04-13	851	869	851	852	3,200	213
2023-04-12	860	868	858	858	3,800	214.50
2023-04-11	896	896	846	875	6,700	218.75
2023-04-10	896	896	876	881	1,600	220.25
2023-04-07	869	896	863	896	5,300	224
2023-04-06	870	890	868	868	3,800	217
2023-04-05	906	906	878	881	1,500	220.25
2023-04-04	920	920	887	891	3,600	222.75
2023-04-03	899	915	891	915	4,200	228.75
2023-03-31	919	919	894	895	3,300	223.75
2023-03-30	886	919	886	919	8,800	229.75
2023-03-29	887	889	881	881	2,200	220.25
2023-03-28	909	910	880	884	11,800	221
2023-03-27	899	901	881	881	9,100	220.25
2023-03-24	870	915	868	898	14,000	224.50
2023-03-23	875	880	865	876	9,300	219
2023-03-22	910	910	853	875	24,000	218.75
2023-03-20	873	873	841	865	4,900	216.25
2023-03-17	908	908	867	880	11,600	220
2023-03-16	848	861	831	861	3,800	215.25
2023-03-15	856	868	829	851	7,100	212.75
2023-03-14	883	887	835	855	14,100	213.75
2023-03-13	882	903	869	883	7,900	220.75
2023-03-10	918	935	900	907	23,200	226.75
2023-03-09	915	917	883	888	12,600	222
2023-03-08	918	934	908	919	6,800	229.75
2023-03-07	898	954	898	919	22,500	229.75
2023-03-06	899	899	873	883	10,400	220.75
2023-03-03	873	900	865	886	16,700	221.50
2023-03-02	850	891	850	888	7,400	222
2023-03-01	848	871	848	852	2,600	213
2023-02-28	850	881	845	846	14,100	211.50
2023-02-27	823	870	823	866	13,600	216.50
2023-02-24	847	864	835	835	14,600	208.75
2023-02-22	852	868	849	862	7,400	215.50
2023-02-21	890	890	854	867	22,200	216.75
2023-02-20	853	864	846	864	3,200	216
2023-02-17	852	861	847	858	5,200	214.50
2023-02-16	885	885	855	858	22,600	214.50
2023-02-15	902	943	880	882	27,000	220.50
2023-02-14	914	953	902	917	43,600	229.25
2023-02-13	951	1,004	920	974	66,300	243.50
2023-02-10	944	979	915	953	123,700	238.25
2023-02-09	901	1,051	901	959	504,600	239.75
2023-02-08	916	950	901	901	27,800	225.25
2023-02-07	906	914	899	901	2,800	225.25
2023-02-06	925	930	900	901	6,200	225.25
2023-02-03	928	928	899	910	5,700	227.50
2023-02-02	890	936	880	925	21,400	231.25
2023-02-01	911	911	867	889	5,000	222.25
2023-01-31	907	919	880	896	6,900	224
2023-01-30	944	948	906	918	9,200	229.50
2023-01-27	915	929	904	929	8,600	232.25
2023-01-26	940	970	901	929	75,700	232.25
2023-01-25	836	900	836	880	8,100	220
2023-01-24	853	863	835	835	9,800	208.75
2023-01-23	857	862	841	853	6,800	213.25
2023-01-20	825	842	825	842	900	210.50
2023-01-19	835	846	821	833	3,200	208.25
2023-01-18	837	837	818	828	1,200	207
2023-01-17	839	845	815	815	8,900	203.75
2023-01-16	803	827	800	827	2,800	206.75
2023-01-13	828	828	805	807	1,900	201.75
2023-01-12	821	829	821	829	2,000	207.25
2023-01-11	822	822	808	814	2,400	203.50
2023-01-10	802	807	800	807	1,000	201.75
2023-01-06	789	803	789	800	2,200	200
2023-01-05	811	811	795	795	6,900	198.75
2023-01-04	829	830	793	796	14,700	199

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