8135 ゼット(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 410 | 410 | 386 | 393 | 54,800 | 393 |
| 2025-04-03 | 395 | 416 | 391 | 411 | 74,900 | 411 |
| 2025-04-02 | 417 | 417 | 399 | 401 | 55,000 | 401 |
| 2025-04-01 | 415 | 420 | 404 | 417 | 143,500 | 417 |
| 2025-03-31 | 429 | 429 | 412 | 415 | 28,100 | 415 |
| 2025-03-28 | 437 | 438 | 422 | 432 | 87,800 | 432 |
| 2025-03-27 | 456 | 456 | 448 | 449 | 27,400 | 449 |
| 2025-03-26 | 465 | 465 | 456 | 457 | 28,600 | 457 |
| 2025-03-25 | 469 | 475 | 458 | 461 | 96,100 | 461 |
| 2025-03-24 | 456 | 463 | 451 | 461 | 41,700 | 461 |
| 2025-03-21 | 440 | 451 | 440 | 450 | 32,400 | 450 |
| 2025-03-19 | 446 | 449 | 437 | 440 | 70,000 | 440 |
| 2025-03-18 | 459 | 459 | 446 | 448 | 42,300 | 448 |
| 2025-03-17 | 466 | 467 | 453 | 458 | 96,600 | 458 |
| 2025-03-14 | 459 | 466 | 456 | 466 | 32,100 | 466 |
| 2025-03-13 | 457 | 459 | 454 | 456 | 25,200 | 456 |
| 2025-03-12 | 453 | 459 | 452 | 454 | 29,500 | 454 |
| 2025-03-11 | 459 | 459 | 446 | 454 | 26,900 | 454 |
| 2025-03-10 | 451 | 474 | 450 | 459 | 149,100 | 459 |
| 2025-03-07 | 445 | 455 | 441 | 446 | 29,400 | 446 |
| 2025-03-06 | 448 | 458 | 443 | 453 | 52,900 | 453 |
| 2025-03-05 | 456 | 465 | 435 | 453 | 66,100 | 453 |
| 2025-03-04 | 469 | 469 | 455 | 464 | 35,000 | 464 |
| 2025-03-03 | 488 | 490 | 464 | 472 | 76,800 | 472 |
| 2025-02-28 | 485 | 492 | 462 | 483 | 132,100 | 483 |
| 2025-02-27 | 470 | 494 | 468 | 492 | 139,700 | 492 |
| 2025-02-26 | 469 | 476 | 454 | 465 | 106,100 | 465 |
| 2025-02-25 | 444 | 458 | 429 | 458 | 116,300 | 458 |
| 2025-02-21 | 439 | 448 | 425 | 430 | 53,400 | 430 |
| 2025-02-20 | 435 | 442 | 432 | 438 | 42,000 | 438 |
| 2025-02-19 | 435 | 435 | 427 | 427 | 18,400 | 427 |
| 2025-02-18 | 424 | 433 | 422 | 427 | 19,000 | 427 |
| 2025-02-17 | 427 | 427 | 418 | 420 | 29,200 | 420 |
| 2025-02-14 | 411 | 436 | 406 | 424 | 60,500 | 424 |
| 2025-02-13 | 436 | 437 | 422 | 424 | 59,800 | 424 |
| 2025-02-12 | 423 | 440 | 421 | 437 | 53,200 | 437 |
| 2025-02-10 | 415 | 421 | 415 | 416 | 32,500 | 416 |
| 2025-02-07 | 413 | 417 | 410 | 414 | 8,000 | 414 |
| 2025-02-06 | 409 | 413 | 408 | 413 | 5,300 | 413 |
| 2025-02-05 | 413 | 413 | 408 | 409 | 6,800 | 409 |
| 2025-02-04 | 406 | 413 | 406 | 412 | 13,200 | 412 |
| 2025-02-03 | 413 | 417 | 403 | 406 | 41,600 | 406 |
| 2025-01-31 | 418 | 418 | 411 | 411 | 33,500 | 411 |
| 2025-01-30 | 415 | 420 | 411 | 418 | 19,700 | 418 |
| 2025-01-29 | 407 | 418 | 407 | 415 | 78,200 | 415 |
| 2025-01-28 | 405 | 410 | 399 | 410 | 28,700 | 410 |
| 2025-01-27 | 414 | 414 | 393 | 401 | 46,200 | 401 |
| 2025-01-24 | 403 | 420 | 401 | 413 | 48,400 | 413 |
| 2025-01-23 | 401 | 405 | 396 | 403 | 28,400 | 403 |
| 2025-01-22 | 394 | 404 | 394 | 397 | 27,500 | 397 |
| 2025-01-21 | 400 | 400 | 388 | 394 | 39,600 | 394 |
| 2025-01-20 | 400 | 404 | 388 | 400 | 63,200 | 400 |
| 2025-01-17 | 417 | 417 | 400 | 400 | 66,600 | 400 |
| 2025-01-16 | 400 | 420 | 398 | 418 | 178,800 | 418 |
| 2025-01-15 | 399 | 399 | 393 | 399 | 55,500 | 399 |
| 2025-01-14 | 385 | 397 | 382 | 395 | 121,900 | 395 |
| 2025-01-10 | 378 | 384 | 378 | 381 | 17,800 | 381 |
| 2025-01-09 | 383 | 384 | 378 | 378 | 37,100 | 378 |
| 2025-01-08 | 373 | 381 | 370 | 381 | 73,100 | 381 |
| 2025-01-07 | 374 | 374 | 366 | 369 | 41,600 | 369 |
| 2025-01-06 | 370 | 377 | 365 | 372 | 69,100 | 372 |
分割・併合履歴 ： [1983-07-15]1株→1.15株