6031 ZETA(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 443 | 456 | 434 | 438 | 135,700 | 438 |
| 2024-12-27 | 430 | 442 | 430 | 436 | 80,700 | 436 |
| 2024-12-26 | 438 | 444 | 431 | 433 | 170,100 | 433 |
| 2024-12-25 | 446 | 452 | 436 | 438 | 111,100 | 438 |
| 2024-12-24 | 459 | 462 | 439 | 447 | 141,900 | 447 |
| 2024-12-23 | 451 | 455 | 441 | 452 | 185,000 | 452 |
| 2024-12-20 | 480 | 484 | 451 | 453 | 315,700 | 453 |
| 2024-12-19 | 477 | 481 | 465 | 475 | 246,000 | 475 |
| 2024-12-18 | 466 | 503 | 462 | 480 | 322,200 | 480 |
| 2024-12-17 | 484 | 487 | 469 | 470 | 273,600 | 470 |
| 2024-12-16 | 476 | 503 | 476 | 497 | 558,500 | 497 |
| 2024-12-13 | 455 | 478 | 455 | 468 | 411,300 | 468 |
| 2024-12-12 | 448 | 453 | 435 | 448 | 192,800 | 448 |
| 2024-12-11 | 431 | 455 | 424 | 453 | 251,800 | 453 |
| 2024-12-10 | 411 | 441 | 404 | 430 | 289,900 | 430 |
| 2024-12-09 | 407 | 411 | 398 | 406 | 212,400 | 406 |
| 2024-12-06 | 444 | 445 | 408 | 409 | 394,500 | 409 |
| 2024-12-05 | 449 | 457 | 439 | 444 | 273,500 | 444 |
| 2024-12-04 | 434 | 454 | 432 | 441 | 518,300 | 441 |
| 2024-12-03 | 435 | 461 | 426 | 428 | 732,600 | 428 |
| 2024-12-02 | 430 | 444 | 406 | 428 | 1,621,500 | 428 |
| 2024-11-29 | 390 | 401 | 386 | 398 | 389,900 | 398 |
| 2024-11-28 | 411 | 431 | 377 | 387 | 1,354,200 | 387 |
| 2024-11-27 | 410 | 414 | 397 | 403 | 121,100 | 403 |
| 2024-11-26 | 411 | 414 | 406 | 411 | 47,600 | 411 |
| 2024-11-25 | 410 | 414 | 402 | 411 | 77,700 | 411 |
| 2024-11-22 | 430 | 434 | 407 | 409 | 98,600 | 409 |
| 2024-11-21 | 416 | 430 | 414 | 428 | 110,100 | 428 |
| 2024-11-20 | 408 | 421 | 408 | 415 | 48,600 | 415 |
| 2024-11-19 | 388 | 409 | 388 | 406 | 90,200 | 406 |
| 2024-11-18 | 400 | 401 | 375 | 386 | 239,100 | 386 |
| 2024-11-15 | 400 | 415 | 387 | 405 | 259,400 | 405 |
| 2024-11-14 | 431 | 431 | 396 | 399 | 461,800 | 399 |
| 2024-11-13 | 438 | 450 | 433 | 436 | 79,000 | 436 |
| 2024-11-12 | 425 | 444 | 423 | 440 | 92,100 | 440 |
| 2024-11-11 | 427 | 427 | 413 | 421 | 81,200 | 421 |
| 2024-11-08 | 429 | 440 | 429 | 430 | 44,200 | 430 |
| 2024-11-07 | 446 | 448 | 422 | 429 | 55,500 | 429 |
| 2024-11-06 | 426 | 438 | 423 | 436 | 80,400 | 436 |
| 2024-11-05 | 440 | 441 | 423 | 424 | 81,000 | 424 |
| 2024-11-01 | 445 | 451 | 437 | 437 | 71,800 | 437 |
| 2024-10-31 | 449 | 454 | 440 | 450 | 73,000 | 450 |
| 2024-10-30 | 475 | 475 | 446 | 447 | 93,200 | 447 |
| 2024-10-29 | 470 | 488 | 469 | 475 | 183,000 | 475 |
| 2024-10-28 | 427 | 464 | 427 | 463 | 156,800 | 463 |
| 2024-10-25 | 429 | 430 | 419 | 425 | 67,100 | 425 |
| 2024-10-24 | 428 | 433 | 425 | 430 | 29,500 | 430 |
| 2024-10-23 | 439 | 442 | 430 | 434 | 51,400 | 434 |
| 2024-10-22 | 451 | 451 | 435 | 439 | 99,900 | 439 |
| 2024-10-21 | 453 | 460 | 451 | 451 | 21,100 | 451 |
| 2024-10-18 | 451 | 452 | 439 | 450 | 88,200 | 450 |
| 2024-10-17 | 456 | 458 | 448 | 451 | 44,000 | 451 |
| 2024-10-16 | 468 | 470 | 453 | 453 | 74,900 | 453 |
| 2024-10-15 | 461 | 476 | 454 | 474 | 56,700 | 474 |
| 2024-10-11 | 456 | 464 | 450 | 463 | 70,800 | 463 |
| 2024-10-10 | 472 | 476 | 455 | 460 | 108,200 | 460 |
| 2024-10-09 | 471 | 477 | 467 | 473 | 73,100 | 473 |
| 2024-10-08 | 488 | 490 | 459 | 469 | 193,800 | 469 |
| 2024-10-07 | 500 | 502 | 477 | 482 | 121,400 | 482 |
| 2024-10-04 | 486 | 510 | 483 | 500 | 105,400 | 500 |
| 2024-10-03 | 498 | 501 | 482 | 491 | 131,800 | 491 |
| 2024-10-02 | 525 | 525 | 487 | 497 | 303,600 | 497 |
| 2024-10-01 | 546 | 546 | 505 | 516 | 394,700 | 516 |
| 2024-09-30 | 522 | 558 | 518 | 555 | 228,700 | 555 |
| 2024-09-27 | 531 | 541 | 517 | 532 | 128,700 | 532 |
| 2024-09-26 | 537 | 544 | 520 | 531 | 117,300 | 531 |
| 2024-09-25 | 553 | 568 | 535 | 537 | 144,700 | 537 |
| 2024-09-24 | 546 | 571 | 534 | 557 | 255,600 | 557 |
| 2024-09-20 | 521 | 541 | 514 | 536 | 90,500 | 536 |
| 2024-09-19 | 529 | 532 | 519 | 519 | 72,400 | 519 |
| 2024-09-18 | 526 | 534 | 511 | 518 | 148,800 | 518 |
| 2024-09-17 | 542 | 546 | 506 | 526 | 186,000 | 526 |
| 2024-09-13 | 547 | 553 | 524 | 532 | 160,600 | 532 |
| 2024-09-12 | 537 | 559 | 523 | 555 | 254,500 | 555 |
| 2024-09-11 | 574 | 582 | 505 | 516 | 463,900 | 516 |
| 2024-09-10 | 547 | 575 | 544 | 571 | 529,000 | 571 |
| 2024-09-09 | 519 | 530 | 493 | 527 | 599,400 | 527 |
| 2024-09-06 | 583 | 592 | 530 | 539 | 538,500 | 539 |
| 2024-09-05 | 561 | 590 | 551 | 577 | 283,800 | 577 |
| 2024-09-04 | 606 | 610 | 531 | 565 | 828,300 | 565 |
| 2024-09-03 | 602 | 628 | 580 | 626 | 486,700 | 626 |
| 2024-09-02 | 599 | 619 | 598 | 609 | 440,100 | 609 |
| 2024-08-30 | 587 | 603 | 560 | 589 | 507,800 | 589 |
| 2024-08-29 | 567 | 597 | 567 | 586 | 392,900 | 586 |
| 2024-08-28 | 1,086 | 1,163 | 1,086 | 1,129 | 211,300 | 564.50 |
| 2024-08-27 | 1,063 | 1,098 | 1,055 | 1,081 | 141,100 | 540.50 |
| 2024-08-26 | 1,045 | 1,069 | 1,027 | 1,061 | 114,900 | 530.50 |
| 2024-08-23 | 1,050 | 1,055 | 1,026 | 1,042 | 69,000 | 521 |
| 2024-08-22 | 978 | 1,064 | 965 | 1,056 | 256,700 | 528 |
| 2024-08-21 | 998 | 1,010 | 953 | 977 | 103,400 | 488.50 |
| 2024-08-20 | 1,020 | 1,059 | 997 | 1,013 | 106,100 | 506.50 |
| 2024-08-19 | 1,017 | 1,061 | 1,002 | 1,020 | 300,100 | 510 |
| 2024-08-16 | 980 | 1,055 | 956 | 1,038 | 258,000 | 519 |
| 2024-08-15 | 870 | 980 | 870 | 952 | 273,200 | 476 |
| 2024-08-14 | 895 | 918 | 873 | 885 | 135,400 | 442.50 |
| 2024-08-13 | 849 | 897 | 849 | 893 | 45,500 | 446.50 |
| 2024-08-09 | 826 | 856 | 826 | 849 | 55,600 | 424.50 |
| 2024-08-08 | 788 | 830 | 779 | 825 | 85,700 | 412.50 |
| 2024-08-07 | 801 | 849 | 801 | 803 | 135,200 | 401.50 |
| 2024-08-06 | 764 | 846 | 764 | 816 | 131,300 | 408 |
| 2024-08-05 | 849 | 851 | 749 | 749 | 213,400 | 374.50 |
| 2024-08-02 | 872 | 899 | 843 | 876 | 130,400 | 438 |
| 2024-08-01 | 918 | 919 | 892 | 902 | 68,000 | 451 |
| 2024-07-31 | 899 | 924 | 890 | 913 | 42,900 | 456.50 |
| 2024-07-30 | 941 | 941 | 901 | 903 | 34,400 | 451.50 |
| 2024-07-29 | 921 | 950 | 918 | 937 | 33,100 | 468.50 |
| 2024-07-26 | 943 | 943 | 908 | 915 | 35,700 | 457.50 |
| 2024-07-25 | 917 | 948 | 907 | 930 | 61,200 | 465 |
| 2024-07-24 | 964 | 975 | 947 | 947 | 20,800 | 473.50 |
| 2024-07-23 | 935 | 973 | 935 | 963 | 44,800 | 481.50 |
| 2024-07-22 | 981 | 981 | 936 | 938 | 78,600 | 469 |
| 2024-07-19 | 954 | 994 | 950 | 994 | 68,700 | 497 |
| 2024-07-18 | 959 | 970 | 946 | 949 | 36,100 | 474.50 |
| 2024-07-17 | 952 | 959 | 930 | 945 | 44,300 | 472.50 |
| 2024-07-16 | 931 | 947 | 928 | 945 | 27,300 | 472.50 |
| 2024-07-12 | 909 | 947 | 909 | 930 | 40,700 | 465 |
| 2024-07-11 | 902 | 923 | 891 | 919 | 38,500 | 459.50 |
| 2024-07-10 | 909 | 909 | 889 | 900 | 57,300 | 450 |
| 2024-07-09 | 922 | 933 | 888 | 911 | 163,800 | 455.50 |
| 2024-07-08 | 927 | 937 | 905 | 908 | 180,300 | 454 |
| 2024-07-05 | 942 | 955 | 925 | 939 | 201,100 | 469.50 |
| 2024-07-04 | 975 | 981 | 936 | 947 | 213,800 | 473.50 |
| 2024-07-03 | 953 | 983 | 948 | 977 | 105,300 | 488.50 |
| 2024-07-02 | 893 | 969 | 891 | 956 | 167,200 | 478 |
| 2024-07-01 | 940 | 940 | 875 | 902 | 188,000 | 451 |
| 2024-06-28 | 942 | 962 | 905 | 955 | 352,100 | 477.50 |
| 2024-06-27 | 981 | 981 | 933 | 951 | 198,800 | 475.50 |
| 2024-06-26 | 995 | 1,001 | 970 | 986 | 108,900 | 493 |
| 2024-06-25 | 1,018 | 1,049 | 995 | 1,000 | 154,800 | 500 |
| 2024-06-24 | 1,023 | 1,043 | 1,003 | 1,018 | 84,300 | 509 |
| 2024-06-21 | 1,023 | 1,054 | 1,023 | 1,027 | 68,300 | 513.50 |
| 2024-06-20 | 1,043 | 1,082 | 1,021 | 1,021 | 258,600 | 510.50 |
| 2024-06-19 | 995 | 1,046 | 987 | 1,046 | 167,600 | 523 |
| 2024-06-18 | 980 | 997 | 955 | 989 | 139,500 | 494.50 |
| 2024-06-17 | 1,009 | 1,009 | 975 | 995 | 140,800 | 497.50 |
| 2024-06-14 | 1,000 | 1,026 | 991 | 1,008 | 152,200 | 504 |
| 2024-06-13 | 1,022 | 1,037 | 1,002 | 1,010 | 108,400 | 505 |
| 2024-06-12 | 1,043 | 1,047 | 1,005 | 1,022 | 152,700 | 511 |
| 2024-06-11 | 1,049 | 1,067 | 1,030 | 1,035 | 182,000 | 517.50 |
| 2024-06-10 | 1,036 | 1,060 | 1,023 | 1,051 | 189,300 | 525.50 |
| 2024-06-07 | 1,004 | 1,055 | 977 | 1,044 | 283,700 | 522 |
| 2024-06-06 | 1,023 | 1,043 | 995 | 1,007 | 204,300 | 503.50 |
| 2024-06-05 | 1,026 | 1,059 | 988 | 1,040 | 327,200 | 520 |
| 2024-06-04 | 1,040 | 1,056 | 1,011 | 1,033 | 316,700 | 516.50 |
| 2024-06-03 | 1,113 | 1,130 | 1,014 | 1,043 | 720,600 | 521.50 |
| 2024-05-31 | 1,075 | 1,090 | 1,025 | 1,068 | 1,004,100 | 534 |
| 2024-05-30 | 1,048 | 1,150 | 1,009 | 1,075 | 3,391,600 | 537.50 |
| 2024-05-29 | 955 | 1,068 | 932 | 1,018 | 2,017,500 | 509 |
| 2024-05-28 | 820 | 955 | 820 | 928 | 1,318,700 | 464 |
| 2024-05-27 | 813 | 813 | 791 | 805 | 22,800 | 402.50 |
| 2024-05-24 | 805 | 820 | 790 | 814 | 31,000 | 407 |
| 2024-05-23 | 810 | 815 | 787 | 815 | 17,200 | 407.50 |
| 2024-05-22 | 829 | 833 | 795 | 818 | 30,600 | 409 |
| 2024-05-21 | 798 | 829 | 793 | 829 | 63,800 | 414.50 |
| 2024-05-20 | 713 | 832 | 711 | 799 | 195,100 | 399.50 |
| 2024-05-17 | 678 | 720 | 660 | 720 | 28,400 | 360 |
| 2024-05-16 | 744 | 761 | 670 | 679 | 53,100 | 339.50 |
| 2024-05-15 | 788 | 788 | 751 | 766 | 46,000 | 383 |
| 2024-05-14 | 762 | 790 | 762 | 788 | 40,300 | 394 |
| 2024-05-13 | 762 | 775 | 754 | 762 | 14,600 | 381 |
| 2024-05-10 | 780 | 780 | 758 | 762 | 7,800 | 381 |
| 2024-05-09 | 770 | 780 | 761 | 772 | 6,700 | 386 |
| 2024-05-08 | 770 | 778 | 767 | 770 | 9,500 | 385 |
| 2024-05-07 | 766 | 776 | 763 | 769 | 6,600 | 384.50 |
| 2024-05-02 | 757 | 787 | 757 | 766 | 9,500 | 383 |
| 2024-05-01 | 753 | 768 | 750 | 760 | 6,400 | 380 |
| 2024-04-30 | 755 | 768 | 742 | 759 | 19,600 | 379.50 |
| 2024-04-26 | 775 | 775 | 756 | 757 | 4,500 | 378.50 |
| 2024-04-25 | 789 | 789 | 756 | 776 | 17,800 | 388 |
| 2024-04-24 | 790 | 807 | 777 | 789 | 40,500 | 394.50 |
| 2024-04-23 | 759 | 769 | 759 | 760 | 3,000 | 380 |
| 2024-04-22 | 770 | 772 | 755 | 759 | 9,000 | 379.50 |
| 2024-04-19 | 745 | 764 | 735 | 756 | 32,800 | 378 |
| 2024-04-18 | 734 | 761 | 727 | 752 | 41,100 | 376 |
| 2024-04-17 | 752 | 758 | 736 | 741 | 16,100 | 370.50 |
| 2024-04-16 | 751 | 754 | 742 | 752 | 7,900 | 376 |
| 2024-04-15 | 756 | 765 | 742 | 760 | 17,500 | 380 |
| 2024-04-12 | 774 | 774 | 751 | 758 | 11,100 | 379 |
| 2024-04-11 | 776 | 776 | 762 | 762 | 6,200 | 381 |
| 2024-04-10 | 752 | 779 | 744 | 766 | 34,800 | 383 |
| 2024-04-09 | 770 | 770 | 741 | 755 | 16,900 | 377.50 |
| 2024-04-08 | 760 | 770 | 750 | 762 | 9,800 | 381 |
| 2024-04-05 | 748 | 759 | 734 | 756 | 33,100 | 378 |
| 2024-04-04 | 760 | 779 | 753 | 753 | 10,800 | 376.50 |
| 2024-04-03 | 748 | 769 | 740 | 755 | 14,600 | 377.50 |
| 2024-04-02 | 782 | 782 | 747 | 749 | 16,400 | 374.50 |
| 2024-04-01 | 781 | 781 | 750 | 768 | 27,900 | 384 |
| 2024-03-29 | 795 | 795 | 766 | 766 | 41,000 | 383 |
| 2024-03-28 | 736 | 765 | 733 | 765 | 55,600 | 382.50 |
| 2024-03-27 | 735 | 735 | 715 | 729 | 18,200 | 364.50 |
| 2024-03-26 | 735 | 739 | 722 | 729 | 10,600 | 364.50 |
| 2024-03-25 | 731 | 740 | 725 | 725 | 20,500 | 362.50 |
| 2024-03-22 | 733 | 747 | 722 | 731 | 39,900 | 365.50 |
| 2024-03-21 | 715 | 754 | 703 | 738 | 44,100 | 369 |
| 2024-03-19 | 732 | 749 | 706 | 709 | 13,200 | 354.50 |
| 2024-03-18 | 715 | 719 | 691 | 715 | 20,800 | 357.50 |
| 2024-03-15 | 682 | 710 | 682 | 700 | 22,100 | 350 |
| 2024-03-14 | 697 | 699 | 651 | 689 | 111,000 | 344.50 |
| 2024-03-13 | 727 | 727 | 691 | 694 | 26,400 | 347 |
| 2024-03-12 | 688 | 720 | 685 | 720 | 39,900 | 360 |
| 2024-03-11 | 716 | 730 | 660 | 690 | 178,200 | 345 |
| 2024-03-08 | 753 | 760 | 724 | 730 | 75,300 | 365 |
| 2024-03-07 | 781 | 781 | 752 | 753 | 55,300 | 376.50 |
| 2024-03-06 | 754 | 786 | 742 | 785 | 19,200 | 392.50 |
| 2024-03-05 | 785 | 807 | 750 | 769 | 39,100 | 384.50 |
| 2024-03-04 | 765 | 781 | 734 | 771 | 57,800 | 385.50 |
| 2024-03-01 | 781 | 781 | 730 | 768 | 141,100 | 384 |
| 2024-02-29 | 829 | 836 | 760 | 783 | 199,100 | 391.50 |
| 2024-02-28 | 830 | 849 | 821 | 843 | 43,400 | 421.50 |
| 2024-02-27 | 821 | 836 | 810 | 820 | 37,500 | 410 |
| 2024-02-26 | 831 | 848 | 820 | 820 | 26,400 | 410 |
| 2024-02-22 | 807 | 839 | 807 | 829 | 34,100 | 414.50 |
| 2024-02-21 | 836 | 836 | 811 | 812 | 28,800 | 406 |
| 2024-02-20 | 850 | 867 | 836 | 836 | 57,800 | 418 |
| 2024-02-19 | 792 | 840 | 792 | 833 | 72,100 | 416.50 |
| 2024-02-16 | 790 | 805 | 772 | 792 | 48,500 | 396 |
| 2024-02-15 | 810 | 821 | 780 | 800 | 57,500 | 400 |
| 2024-02-14 | 718 | 810 | 717 | 808 | 304,200 | 404 |
| 2024-02-13 | 733 | 733 | 713 | 717 | 44,000 | 358.50 |
| 2024-02-09 | 732 | 739 | 723 | 731 | 35,500 | 365.50 |
| 2024-02-08 | 743 | 743 | 712 | 727 | 66,400 | 363.50 |
| 2024-02-07 | 789 | 789 | 718 | 731 | 176,300 | 365.50 |
| 2024-02-06 | 770 | 790 | 770 | 790 | 44,600 | 395 |
| 2024-02-05 | 769 | 779 | 755 | 755 | 16,100 | 377.50 |
| 2024-02-02 | 780 | 791 | 752 | 784 | 31,700 | 392 |
| 2024-02-01 | 789 | 789 | 754 | 777 | 20,500 | 388.50 |
| 2024-01-31 | 780 | 780 | 760 | 777 | 35,300 | 388.50 |
| 2024-01-30 | 740 | 779 | 732 | 779 | 78,300 | 389.50 |
| 2024-01-29 | 794 | 800 | 728 | 731 | 157,100 | 365.50 |
| 2024-01-26 | 817 | 817 | 800 | 800 | 18,000 | 400 |
| 2024-01-25 | 798 | 831 | 781 | 820 | 52,500 | 410 |
| 2024-01-24 | 802 | 817 | 787 | 805 | 28,300 | 402.50 |
| 2024-01-23 | 810 | 818 | 797 | 800 | 43,100 | 400 |
| 2024-01-22 | 768 | 822 | 735 | 807 | 94,300 | 403.50 |
| 2024-01-19 | 750 | 792 | 725 | 783 | 101,800 | 391.50 |
| 2024-01-18 | 724 | 754 | 723 | 741 | 79,100 | 370.50 |
| 2024-01-17 | 739 | 740 | 721 | 725 | 38,000 | 362.50 |
| 2024-01-16 | 750 | 764 | 737 | 742 | 32,900 | 371 |
| 2024-01-15 | 732 | 748 | 720 | 748 | 22,500 | 374 |
| 2024-01-12 | 745 | 763 | 724 | 739 | 36,200 | 369.50 |
| 2024-01-11 | 753 | 761 | 740 | 744 | 9,500 | 372 |
| 2024-01-10 | 756 | 778 | 741 | 753 | 28,000 | 376.50 |
| 2024-01-09 | 748 | 767 | 745 | 749 | 21,200 | 374.50 |
| 2024-01-05 | 781 | 781 | 735 | 754 | 51,800 | 377 |
| 2024-01-04 | 770 | 816 | 760 | 788 | 38,100 | 394 |
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