8135 ゼット(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 344 | 348 | 344 | 348 | 24,100 | 348 |
| 2024-12-02 | 344 | 346 | 342 | 343 | 18,200 | 343 |
| 2024-11-29 | 345 | 345 | 343 | 344 | 5,800 | 344 |
| 2024-11-28 | 344 | 344 | 342 | 343 | 17,000 | 343 |
| 2024-11-27 | 344 | 345 | 342 | 344 | 16,800 | 344 |
| 2024-11-26 | 345 | 346 | 343 | 345 | 16,800 | 345 |
| 2024-11-25 | 345 | 351 | 344 | 345 | 67,900 | 345 |
| 2024-11-22 | 346 | 348 | 344 | 345 | 18,700 | 345 |
| 2024-11-21 | 342 | 346 | 342 | 345 | 17,200 | 345 |
| 2024-11-20 | 343 | 344 | 340 | 341 | 22,900 | 341 |
| 2024-11-19 | 342 | 347 | 339 | 343 | 47,600 | 343 |
| 2024-11-18 | 351 | 351 | 337 | 340 | 112,700 | 340 |
| 2024-11-15 | 346 | 356 | 330 | 343 | 181,500 | 343 |
| 2024-11-14 | 378 | 379 | 372 | 376 | 36,700 | 376 |
| 2024-11-13 | 369 | 380 | 369 | 377 | 61,000 | 377 |
| 2024-11-12 | 374 | 378 | 367 | 370 | 44,000 | 370 |
| 2024-11-11 | 367 | 378 | 366 | 373 | 76,000 | 373 |
| 2024-11-08 | 364 | 367 | 361 | 367 | 40,600 | 367 |
| 2024-11-07 | 362 | 364 | 359 | 361 | 8,900 | 361 |
| 2024-11-06 | 361 | 364 | 355 | 360 | 36,100 | 360 |
| 2024-11-05 | 357 | 366 | 353 | 357 | 24,400 | 357 |
| 2024-11-01 | 357 | 359 | 354 | 356 | 17,000 | 356 |
| 2024-10-31 | 360 | 361 | 355 | 358 | 32,500 | 358 |
| 2024-10-30 | 354 | 359 | 354 | 358 | 32,900 | 358 |
| 2024-10-29 | 355 | 358 | 353 | 354 | 9,100 | 354 |
| 2024-10-28 | 350 | 355 | 346 | 355 | 15,600 | 355 |
| 2024-10-25 | 354 | 357 | 348 | 353 | 14,200 | 353 |
| 2024-10-24 | 350 | 353 | 347 | 353 | 7,800 | 353 |
| 2024-10-23 | 350 | 355 | 345 | 350 | 32,500 | 350 |
| 2024-10-22 | 351 | 355 | 349 | 350 | 11,800 | 350 |
| 2024-10-21 | 350 | 356 | 350 | 352 | 12,400 | 352 |
| 2024-10-18 | 355 | 357 | 346 | 350 | 47,100 | 350 |
| 2024-10-17 | 347 | 356 | 347 | 356 | 28,700 | 356 |
| 2024-10-16 | 350 | 350 | 345 | 350 | 11,800 | 350 |
| 2024-10-15 | 349 | 350 | 341 | 350 | 47,500 | 350 |
| 2024-10-11 | 349 | 359 | 340 | 350 | 171,000 | 350 |
| 2024-10-10 | 333 | 333 | 330 | 333 | 2,900 | 333 |
| 2024-10-09 | 335 | 335 | 331 | 331 | 4,400 | 331 |
| 2024-10-08 | 337 | 337 | 329 | 330 | 26,600 | 330 |
| 2024-10-07 | 343 | 344 | 337 | 337 | 4,000 | 337 |
| 2024-10-04 | 338 | 339 | 336 | 337 | 2,600 | 337 |
| 2024-10-03 | 339 | 340 | 335 | 338 | 5,100 | 338 |
| 2024-10-02 | 338 | 340 | 335 | 338 | 7,700 | 338 |
| 2024-10-01 | 337 | 340 | 337 | 338 | 2,900 | 338 |
| 2024-09-30 | 336 | 340 | 332 | 337 | 9,400 | 337 |
| 2024-09-27 | 345 | 347 | 339 | 342 | 11,400 | 342 |
| 2024-09-26 | 339 | 347 | 338 | 347 | 34,100 | 347 |
| 2024-09-25 | 337 | 343 | 337 | 343 | 22,400 | 343 |
| 2024-09-24 | 340 | 340 | 337 | 340 | 12,600 | 340 |
| 2024-09-20 | 340 | 340 | 330 | 337 | 27,300 | 337 |
| 2024-09-19 | 338 | 340 | 335 | 340 | 17,900 | 340 |
| 2024-09-18 | 335 | 336 | 331 | 335 | 9,300 | 335 |
| 2024-09-17 | 340 | 340 | 331 | 333 | 12,600 | 333 |
| 2024-09-13 | 335 | 336 | 331 | 334 | 8,400 | 334 |
| 2024-09-12 | 329 | 335 | 328 | 332 | 11,700 | 332 |
| 2024-09-11 | 333 | 333 | 328 | 328 | 5,600 | 328 |
| 2024-09-10 | 331 | 334 | 331 | 333 | 5,000 | 333 |
| 2024-09-09 | 325 | 334 | 325 | 331 | 15,300 | 331 |
| 2024-09-06 | 334 | 340 | 332 | 332 | 26,400 | 332 |
| 2024-09-05 | 337 | 338 | 330 | 333 | 12,700 | 333 |
| 2024-09-04 | 340 | 342 | 324 | 337 | 38,800 | 337 |
| 2024-09-03 | 347 | 347 | 339 | 344 | 6,000 | 344 |
| 2024-09-02 | 348 | 348 | 329 | 339 | 47,400 | 339 |
| 2024-08-30 | 349 | 349 | 333 | 348 | 45,200 | 348 |
| 2024-08-29 | 340 | 380 | 328 | 349 | 230,800 | 349 |
| 2024-08-28 | 339 | 340 | 336 | 338 | 9,000 | 338 |
| 2024-08-27 | 339 | 340 | 334 | 339 | 38,500 | 339 |
| 2024-08-26 | 335 | 340 | 332 | 339 | 27,900 | 339 |
| 2024-08-23 | 333 | 335 | 327 | 332 | 20,600 | 332 |
| 2024-08-22 | 339 | 339 | 323 | 330 | 51,100 | 330 |
| 2024-08-21 | 334 | 339 | 333 | 339 | 17,400 | 339 |
| 2024-08-20 | 338 | 339 | 332 | 333 | 20,400 | 333 |
| 2024-08-19 | 337 | 341 | 333 | 338 | 12,800 | 338 |
| 2024-08-16 | 331 | 338 | 325 | 337 | 71,400 | 337 |
| 2024-08-15 | 332 | 335 | 324 | 331 | 20,000 | 331 |
| 2024-08-14 | 334 | 334 | 317 | 325 | 13,300 | 325 |
| 2024-08-13 | 330 | 335 | 323 | 332 | 15,700 | 332 |
| 2024-08-09 | 305 | 324 | 305 | 322 | 52,400 | 322 |
| 2024-08-08 | 297 | 307 | 290 | 305 | 10,000 | 305 |
| 2024-08-07 | 280 | 298 | 280 | 298 | 23,300 | 298 |
| 2024-08-06 | 277 | 300 | 273 | 296 | 17,100 | 296 |
| 2024-08-05 | 282 | 292 | 256 | 260 | 124,200 | 260 |
| 2024-08-02 | 306 | 321 | 304 | 306 | 33,600 | 306 |
| 2024-08-01 | 327 | 327 | 319 | 323 | 27,000 | 323 |
| 2024-07-31 | 328 | 330 | 325 | 329 | 13,500 | 329 |
| 2024-07-30 | 338 | 338 | 326 | 335 | 44,300 | 335 |
| 2024-07-29 | 345 | 345 | 333 | 339 | 43,600 | 339 |
| 2024-07-26 | 334 | 346 | 333 | 345 | 30,100 | 345 |
| 2024-07-25 | 344 | 344 | 334 | 338 | 36,600 | 338 |
| 2024-07-24 | 349 | 349 | 335 | 345 | 36,100 | 345 |
| 2024-07-23 | 349 | 349 | 346 | 349 | 37,400 | 349 |
| 2024-07-22 | 347 | 348 | 345 | 348 | 49,500 | 348 |
| 2024-07-19 | 346 | 346 | 342 | 345 | 4,200 | 345 |
| 2024-07-18 | 342 | 346 | 341 | 346 | 19,300 | 346 |
| 2024-07-17 | 345 | 345 | 341 | 342 | 5,300 | 342 |
| 2024-07-16 | 348 | 348 | 343 | 346 | 45,700 | 346 |
| 2024-07-12 | 339 | 343 | 338 | 343 | 18,600 | 343 |
| 2024-07-11 | 340 | 345 | 338 | 339 | 17,100 | 339 |
| 2024-07-10 | 341 | 343 | 339 | 340 | 13,200 | 340 |
| 2024-07-09 | 343 | 345 | 335 | 336 | 22,300 | 336 |
| 2024-07-08 | 346 | 348 | 343 | 345 | 5,600 | 345 |
| 2024-07-05 | 346 | 349 | 345 | 347 | 10,100 | 347 |
| 2024-07-04 | 348 | 350 | 346 | 347 | 17,200 | 347 |
| 2024-07-03 | 344 | 349 | 341 | 348 | 38,700 | 348 |
| 2024-07-02 | 342 | 344 | 340 | 343 | 9,700 | 343 |
| 2024-07-01 | 341 | 347 | 338 | 341 | 19,600 | 341 |
| 2024-06-28 | 346 | 346 | 342 | 342 | 13,500 | 342 |
| 2024-06-27 | 344 | 344 | 341 | 343 | 6,300 | 343 |
| 2024-06-26 | 345 | 349 | 343 | 343 | 27,700 | 343 |
| 2024-06-25 | 339 | 347 | 338 | 345 | 67,100 | 345 |
| 2024-06-24 | 335 | 337 | 334 | 337 | 15,600 | 337 |
| 2024-06-21 | 334 | 334 | 330 | 334 | 6,100 | 334 |
| 2024-06-20 | 332 | 334 | 330 | 334 | 7,200 | 334 |
| 2024-06-19 | 331 | 331 | 327 | 330 | 11,900 | 330 |
| 2024-06-18 | 329 | 331 | 327 | 331 | 9,300 | 331 |
| 2024-06-17 | 331 | 331 | 325 | 328 | 13,100 | 328 |
| 2024-06-14 | 328 | 331 | 328 | 331 | 6,100 | 331 |
| 2024-06-13 | 336 | 336 | 329 | 329 | 9,400 | 329 |
| 2024-06-12 | 333 | 336 | 327 | 336 | 20,700 | 336 |
| 2024-06-11 | 333 | 335 | 329 | 332 | 12,100 | 332 |
| 2024-06-10 | 332 | 334 | 329 | 333 | 5,600 | 333 |
| 2024-06-07 | 320 | 331 | 320 | 328 | 9,600 | 328 |
| 2024-06-06 | 326 | 328 | 321 | 321 | 4,300 | 321 |
| 2024-06-05 | 329 | 333 | 326 | 326 | 5,500 | 326 |
| 2024-06-04 | 328 | 333 | 325 | 332 | 17,100 | 332 |
| 2024-06-03 | 329 | 329 | 326 | 328 | 3,800 | 328 |
| 2024-05-31 | 321 | 326 | 318 | 326 | 24,500 | 326 |
| 2024-05-30 | 317 | 322 | 314 | 321 | 14,100 | 321 |
| 2024-05-29 | 322 | 328 | 316 | 317 | 46,700 | 317 |
| 2024-05-28 | 321 | 322 | 320 | 322 | 2,400 | 322 |
| 2024-05-27 | 315 | 322 | 314 | 322 | 29,000 | 322 |
| 2024-05-24 | 315 | 315 | 311 | 313 | 11,500 | 313 |
| 2024-05-23 | 315 | 315 | 311 | 315 | 8,900 | 315 |
| 2024-05-22 | 315 | 317 | 315 | 315 | 2,600 | 315 |
| 2024-05-21 | 317 | 318 | 316 | 317 | 7,700 | 317 |
| 2024-05-20 | 315 | 320 | 315 | 317 | 11,900 | 317 |
| 2024-05-17 | 320 | 320 | 314 | 315 | 7,800 | 315 |
| 2024-05-16 | 315 | 320 | 315 | 317 | 16,300 | 317 |
| 2024-05-15 | 317 | 317 | 314 | 315 | 17,700 | 315 |
| 2024-05-14 | 311 | 316 | 311 | 315 | 12,800 | 315 |
| 2024-05-13 | 317 | 317 | 311 | 314 | 18,900 | 314 |
| 2024-05-10 | 312 | 317 | 308 | 316 | 137,300 | 316 |
| 2024-05-09 | 302 | 307 | 302 | 304 | 13,200 | 304 |
| 2024-05-08 | 306 | 306 | 302 | 305 | 18,500 | 305 |
| 2024-05-07 | 301 | 306 | 300 | 306 | 41,600 | 306 |
| 2024-05-02 | 301 | 301 | 299 | 300 | 14,900 | 300 |
| 2024-05-01 | 301 | 306 | 300 | 301 | 15,600 | 301 |
| 2024-04-30 | 302 | 302 | 300 | 301 | 18,700 | 301 |
| 2024-04-26 | 309 | 309 | 302 | 303 | 55,100 | 303 |
| 2024-04-25 | 303 | 303 | 301 | 303 | 9,500 | 303 |
| 2024-04-24 | 301 | 303 | 301 | 302 | 12,700 | 302 |
| 2024-04-23 | 302 | 302 | 299 | 299 | 18,400 | 299 |
| 2024-04-22 | 299 | 302 | 299 | 301 | 8,500 | 301 |
| 2024-04-19 | 301 | 303 | 296 | 298 | 35,000 | 298 |
| 2024-04-18 | 300 | 302 | 300 | 301 | 4,500 | 301 |
| 2024-04-17 | 302 | 302 | 300 | 300 | 10,400 | 300 |
| 2024-04-16 | 306 | 306 | 301 | 301 | 7,600 | 301 |
| 2024-04-15 | 306 | 307 | 302 | 307 | 12,300 | 307 |
| 2024-04-12 | 300 | 307 | 300 | 307 | 21,800 | 307 |
| 2024-04-11 | 302 | 302 | 300 | 301 | 8,200 | 301 |
| 2024-04-10 | 302 | 302 | 300 | 302 | 10,600 | 302 |
| 2024-04-09 | 300 | 302 | 300 | 302 | 7,800 | 302 |
| 2024-04-08 | 303 | 303 | 297 | 300 | 47,300 | 300 |
| 2024-04-05 | 306 | 306 | 300 | 302 | 23,800 | 302 |
| 2024-04-04 | 307 | 308 | 304 | 306 | 9,100 | 306 |
| 2024-04-03 | 307 | 309 | 305 | 307 | 16,200 | 307 |
| 2024-04-02 | 314 | 314 | 310 | 310 | 14,900 | 310 |
| 2024-04-01 | 315 | 325 | 314 | 314 | 37,300 | 314 |
| 2024-03-29 | 306 | 319 | 306 | 311 | 32,700 | 311 |
| 2024-03-28 | 312 | 314 | 303 | 306 | 40,600 | 306 |
| 2024-03-27 | 318 | 323 | 317 | 319 | 15,100 | 319 |
| 2024-03-26 | 317 | 318 | 316 | 318 | 5,100 | 318 |
| 2024-03-25 | 320 | 320 | 316 | 318 | 17,100 | 318 |
| 2024-03-22 | 320 | 323 | 318 | 320 | 27,700 | 320 |
| 2024-03-21 | 321 | 323 | 315 | 323 | 17,800 | 323 |
| 2024-03-19 | 325 | 325 | 319 | 323 | 13,000 | 323 |
| 2024-03-18 | 323 | 327 | 319 | 324 | 26,800 | 324 |
| 2024-03-15 | 328 | 340 | 321 | 323 | 70,300 | 323 |
| 2024-03-14 | 315 | 329 | 314 | 322 | 80,700 | 322 |
| 2024-03-13 | 310 | 314 | 309 | 312 | 15,600 | 312 |
| 2024-03-12 | 307 | 312 | 307 | 312 | 8,600 | 312 |
| 2024-03-11 | 311 | 311 | 303 | 306 | 12,700 | 306 |
| 2024-03-08 | 312 | 312 | 310 | 312 | 4,200 | 312 |
| 2024-03-07 | 310 | 313 | 310 | 312 | 8,200 | 312 |
| 2024-03-06 | 316 | 316 | 310 | 314 | 6,400 | 314 |
| 2024-03-05 | 310 | 316 | 306 | 316 | 22,700 | 316 |
| 2024-03-04 | 312 | 312 | 308 | 310 | 8,500 | 310 |
| 2024-03-01 | 314 | 323 | 307 | 310 | 56,400 | 310 |
| 2024-02-29 | 311 | 311 | 305 | 308 | 14,100 | 308 |
| 2024-02-28 | 314 | 315 | 311 | 311 | 9,100 | 311 |
| 2024-02-27 | 313 | 316 | 310 | 312 | 17,200 | 312 |
| 2024-02-26 | 314 | 314 | 309 | 310 | 16,900 | 310 |
| 2024-02-22 | 308 | 312 | 306 | 310 | 7,200 | 310 |
| 2024-02-21 | 307 | 313 | 305 | 308 | 36,600 | 308 |
| 2024-02-20 | 306 | 307 | 304 | 306 | 9,500 | 306 |
| 2024-02-19 | 297 | 305 | 297 | 304 | 13,700 | 304 |
| 2024-02-16 | 307 | 307 | 295 | 295 | 58,000 | 295 |
| 2024-02-15 | 307 | 308 | 304 | 307 | 14,000 | 307 |
| 2024-02-14 | 310 | 310 | 306 | 307 | 9,500 | 307 |
| 2024-02-13 | 318 | 318 | 308 | 310 | 23,600 | 310 |
| 2024-02-09 | 300 | 328 | 296 | 310 | 116,500 | 310 |
| 2024-02-08 | 323 | 331 | 320 | 321 | 31,400 | 321 |
| 2024-02-07 | 320 | 323 | 315 | 323 | 18,400 | 323 |
| 2024-02-06 | 319 | 321 | 316 | 319 | 35,700 | 319 |
| 2024-02-05 | 315 | 319 | 314 | 318 | 13,100 | 318 |
| 2024-02-02 | 309 | 313 | 309 | 313 | 7,600 | 313 |
| 2024-02-01 | 310 | 310 | 307 | 309 | 4,200 | 309 |
| 2024-01-31 | 311 | 313 | 310 | 310 | 8,200 | 310 |
| 2024-01-30 | 313 | 313 | 311 | 311 | 3,600 | 311 |
| 2024-01-29 | 312 | 313 | 310 | 313 | 3,300 | 313 |
| 2024-01-26 | 313 | 314 | 308 | 309 | 10,800 | 309 |
| 2024-01-25 | 317 | 317 | 314 | 315 | 9,600 | 315 |
| 2024-01-24 | 315 | 315 | 311 | 315 | 9,800 | 315 |
| 2024-01-23 | 314 | 316 | 313 | 315 | 3,100 | 315 |
| 2024-01-22 | 310 | 315 | 307 | 315 | 29,500 | 315 |
| 2024-01-19 | 305 | 309 | 303 | 308 | 19,700 | 308 |
| 2024-01-18 | 303 | 307 | 302 | 305 | 12,600 | 305 |
| 2024-01-17 | 304 | 306 | 302 | 304 | 7,000 | 304 |
| 2024-01-16 | 308 | 310 | 305 | 305 | 14,100 | 305 |
| 2024-01-15 | 307 | 313 | 305 | 312 | 52,800 | 312 |
| 2024-01-12 | 304 | 306 | 302 | 306 | 6,700 | 306 |
| 2024-01-11 | 303 | 307 | 302 | 305 | 10,700 | 305 |
| 2024-01-10 | 306 | 306 | 304 | 304 | 7,700 | 304 |
| 2024-01-09 | 303 | 305 | 300 | 305 | 17,400 | 305 |
| 2024-01-05 | 303 | 304 | 300 | 303 | 9,100 | 303 |
| 2024-01-04 | 300 | 303 | 295 | 303 | 13,600 | 303 |
分割・併合履歴 ： [1983-07-15]1株→1.15株
