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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 438 | 439 | 437 | 439 | 5,700 | 439 |
| 2025-08-28 | 437 | 439 | 437 | 437 | 19,400 | 437 |
| 2025-08-27 | 440 | 441 | 437 | 440 | 25,200 | 440 |
| 2025-08-26 | 441 | 442 | 438 | 442 | 6,900 | 442 |
| 2025-08-25 | 444 | 444 | 435 | 439 | 29,200 | 439 |
| 2025-08-22 | 435 | 444 | 435 | 444 | 36,100 | 444 |
| 2025-08-21 | 439 | 440 | 433 | 435 | 54,600 | 435 |
| 2025-08-20 | 439 | 441 | 437 | 437 | 9,000 | 437 |
| 2025-08-19 | 438 | 442 | 436 | 439 | 35,000 | 439 |
| 2025-08-18 | 435 | 438 | 433 | 436 | 17,800 | 436 |
| 2025-08-15 | 440 | 440 | 432 | 433 | 21,500 | 433 |
| 2025-08-14 | 436 | 437 | 431 | 437 | 24,200 | 437 |
| 2025-08-13 | 443 | 445 | 430 | 434 | 87,700 | 434 |
| 2025-08-12 | 430 | 449 | 430 | 444 | 162,500 | 444 |
| 2025-08-08 | 447 | 456 | 445 | 452 | 50,000 | 452 |
| 2025-08-07 | 447 | 448 | 445 | 446 | 15,700 | 446 |
| 2025-08-06 | 447 | 447 | 445 | 446 | 7,400 | 446 |
| 2025-08-05 | 448 | 448 | 445 | 447 | 8,900 | 447 |
| 2025-08-04 | 445 | 447 | 445 | 447 | 12,800 | 447 |
| 2025-08-01 | 445 | 447 | 443 | 447 | 13,000 | 447 |
| 2025-07-31 | 444 | 446 | 444 | 446 | 10,400 | 446 |
| 2025-07-30 | 444 | 446 | 442 | 446 | 31,600 | 446 |
| 2025-07-29 | 445 | 447 | 444 | 444 | 8,100 | 444 |
| 2025-07-28 | 446 | 446 | 444 | 445 | 21,200 | 445 |
| 2025-07-25 | 449 | 449 | 444 | 446 | 46,300 | 446 |
| 2025-07-24 | 445 | 448 | 440 | 446 | 70,500 | 446 |
| 2025-07-23 | 439 | 443 | 438 | 442 | 36,500 | 442 |
| 2025-07-22 | 428 | 440 | 428 | 436 | 97,100 | 436 |
| 2025-07-18 | 427 | 428 | 423 | 428 | 19,400 | 428 |
| 2025-07-17 | 429 | 430 | 425 | 426 | 22,700 | 426 |
| 2025-07-16 | 426 | 432 | 425 | 429 | 41,700 | 429 |
| 2025-07-15 | 440 | 440 | 425 | 432 | 93,600 | 432 |
| 2025-07-14 | 422 | 432 | 420 | 431 | 54,000 | 431 |
| 2025-07-11 | 421 | 423 | 420 | 420 | 25,300 | 420 |
| 2025-07-10 | 424 | 425 | 420 | 420 | 30,400 | 420 |
| 2025-07-09 | 410 | 421 | 409 | 420 | 71,400 | 420 |
| 2025-07-08 | 410 | 412 | 408 | 409 | 17,100 | 409 |
| 2025-07-07 | 415 | 415 | 409 | 412 | 12,800 | 412 |
| 2025-07-04 | 413 | 415 | 411 | 411 | 9,200 | 411 |
| 2025-07-03 | 411 | 413 | 409 | 412 | 21,500 | 412 |
| 2025-07-02 | 414 | 418 | 411 | 412 | 16,700 | 412 |
| 2025-07-01 | 416 | 418 | 411 | 413 | 14,300 | 413 |
| 2025-06-30 | 416 | 418 | 412 | 415 | 10,600 | 415 |
| 2025-06-27 | 420 | 420 | 412 | 416 | 21,700 | 416 |
| 2025-06-26 | 414 | 417 | 412 | 413 | 5,900 | 413 |
| 2025-06-25 | 417 | 418 | 413 | 414 | 18,600 | 414 |
| 2025-06-24 | 412 | 420 | 412 | 415 | 21,100 | 415 |
| 2025-06-23 | 417 | 420 | 411 | 411 | 29,700 | 411 |
| 2025-06-20 | 421 | 421 | 418 | 418 | 23,700 | 418 |
| 2025-06-19 | 423 | 423 | 420 | 422 | 16,600 | 422 |
| 2025-06-18 | 423 | 425 | 421 | 422 | 7,900 | 422 |
| 2025-06-17 | 423 | 423 | 420 | 422 | 15,000 | 422 |
| 2025-06-16 | 420 | 423 | 417 | 421 | 45,500 | 421 |
| 2025-06-13 | 421 | 422 | 414 | 419 | 37,500 | 419 |
| 2025-06-12 | 424 | 425 | 421 | 425 | 6,000 | 425 |
| 2025-06-11 | 426 | 426 | 418 | 421 | 100,800 | 421 |
| 2025-06-10 | 431 | 431 | 425 | 425 | 17,600 | 425 |
| 2025-06-09 | 427 | 432 | 425 | 425 | 23,000 | 425 |
| 2025-06-06 | 428 | 429 | 421 | 423 | 12,600 | 423 |
| 2025-06-05 | 429 | 431 | 426 | 426 | 16,300 | 426 |
| 2025-06-04 | 426 | 429 | 425 | 428 | 16,000 | 428 |
| 2025-06-03 | 425 | 430 | 423 | 426 | 15,300 | 426 |
| 2025-06-02 | 433 | 433 | 425 | 425 | 27,900 | 425 |
| 2025-05-30 | 430 | 435 | 429 | 435 | 29,200 | 435 |
| 2025-05-29 | 428 | 435 | 428 | 432 | 36,200 | 432 |
| 2025-05-28 | 423 | 433 | 422 | 426 | 80,600 | 426 |
| 2025-05-27 | 420 | 423 | 415 | 420 | 41,400 | 420 |
| 2025-05-26 | 420 | 424 | 416 | 417 | 33,000 | 417 |
| 2025-05-23 | 413 | 420 | 411 | 420 | 23,000 | 420 |
| 2025-05-22 | 413 | 417 | 409 | 412 | 18,100 | 412 |
| 2025-05-21 | 425 | 425 | 413 | 413 | 29,700 | 413 |
| 2025-05-20 | 412 | 424 | 412 | 418 | 93,000 | 418 |
| 2025-05-19 | 404 | 410 | 400 | 410 | 33,600 | 410 |
| 2025-05-16 | 396 | 412 | 391 | 402 | 100,000 | 402 |
| 2025-05-15 | 396 | 400 | 390 | 395 | 39,100 | 395 |
| 2025-05-14 | 391 | 396 | 388 | 396 | 27,700 | 396 |
| 2025-05-13 | 401 | 402 | 385 | 389 | 121,100 | 389 |
| 2025-05-12 | 398 | 404 | 394 | 399 | 59,100 | 399 |
| 2025-05-09 | 404 | 407 | 397 | 398 | 41,100 | 398 |
| 2025-05-08 | 406 | 407 | 388 | 398 | 57,700 | 398 |
| 2025-05-07 | 406 | 406 | 402 | 405 | 14,800 | 405 |
| 2025-05-02 | 406 | 407 | 401 | 405 | 8,100 | 405 |
| 2025-05-01 | 411 | 421 | 399 | 407 | 88,300 | 407 |
| 2025-04-30 | 407 | 415 | 407 | 407 | 13,900 | 407 |
| 2025-04-28 | 407 | 414 | 404 | 407 | 9,500 | 407 |
| 2025-04-25 | 408 | 408 | 403 | 407 | 10,900 | 407 |
| 2025-04-24 | 407 | 407 | 404 | 404 | 5,400 | 404 |
| 2025-04-23 | 409 | 409 | 402 | 402 | 16,700 | 402 |
| 2025-04-22 | 407 | 408 | 406 | 408 | 6,700 | 408 |
| 2025-04-21 | 408 | 411 | 406 | 407 | 24,800 | 407 |
| 2025-04-18 | 400 | 410 | 400 | 402 | 22,000 | 402 |
| 2025-04-17 | 397 | 404 | 397 | 400 | 16,200 | 400 |
| 2025-04-16 | 405 | 407 | 393 | 395 | 75,700 | 395 |
| 2025-04-15 | 410 | 410 | 401 | 406 | 29,300 | 406 |
| 2025-04-14 | 411 | 412 | 400 | 404 | 57,700 | 404 |
| 2025-04-11 | 399 | 401 | 395 | 398 | 19,900 | 398 |
| 2025-04-10 | 419 | 419 | 398 | 402 | 38,600 | 402 |
| 2025-04-09 | 389 | 400 | 382 | 395 | 83,800 | 395 |
| 2025-04-08 | 389 | 401 | 382 | 389 | 121,000 | 389 |
| 2025-04-07 | 370 | 382 | 356 | 373 | 86,100 | 373 |
| 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