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
2024-12-0635035534935513,300355
2024-12-053493503473507,700350
2024-12-0434834934534927,400349
2024-12-0334434834434824,100348
2024-12-0234434634234318,200343
2024-11-293453453433445,800344
2024-11-2834434434234317,000343
2024-11-2734434534234416,800344
2024-11-2634534634334516,800345
2024-11-2534535134434567,900345
2024-11-2234634834434518,700345
2024-11-2134234634234517,200345
2024-11-2034334434034122,900341
2024-11-1934234733934347,600343
2024-11-18351351337340112,700340
2024-11-15346356330343181,500343
2024-11-1437837937237636,700376
2024-11-1336938036937761,000377
2024-11-1237437836737044,000370
2024-11-1136737836637376,000373
2024-11-0836436736136740,600367
2024-11-073623643593618,900361
2024-11-0636136435536036,100360
2024-11-0535736635335724,400357
2024-11-0135735935435617,000356
2024-10-3136036135535832,500358
2024-10-3035435935435832,900358
2024-10-293553583533549,100354
2024-10-2835035534635515,600355
2024-10-2535435734835314,200353
2024-10-243503533473537,800353
2024-10-2335035534535032,500350
2024-10-2235135534935011,800350
2024-10-2135035635035212,400352
2024-10-1835535734635047,100350
2024-10-1734735634735628,700356
2024-10-1635035034535011,800350
2024-10-1534935034135047,500350
2024-10-11349359340350171,000350
2024-10-103333333303332,900333
2024-10-093353353313314,400331
2024-10-0833733732933026,600330
2024-10-073433443373374,000337
2024-10-043383393363372,600337
2024-10-033393403353385,100338
2024-10-023383403353387,700338
2024-10-013373403373382,900338
2024-09-303363403323379,400337
2024-09-2734534733934211,400342
2024-09-2633934733834734,100347
2024-09-2533734333734322,400343
2024-09-2434034033734012,600340
2024-09-2034034033033727,300337
2024-09-1933834033534017,900340
2024-09-183353363313359,300335
2024-09-1734034033133312,600333
2024-09-133353363313348,400334
2024-09-1232933532833211,700332
2024-09-113333333283285,600328
2024-09-103313343313335,000333
2024-09-0932533432533115,300331
2024-09-0633434033233226,400332
2024-09-0533733833033312,700333
2024-09-0434034232433738,800337
2024-09-033473473393446,000344
2024-09-0234834832933947,400339
2024-08-3034934933334845,200348
2024-08-29340380328349230,800349
2024-08-283393403363389,000338
2024-08-2733934033433938,500339
2024-08-2633534033233927,900339
2024-08-2333333532733220,600332
2024-08-2233933932333051,100330
2024-08-2133433933333917,400339
2024-08-2033833933233320,400333
2024-08-1933734133333812,800338
2024-08-1633133832533771,400337
2024-08-1533233532433120,000331
2024-08-1433433431732513,300325
2024-08-1333033532333215,700332
2024-08-0930532430532252,400322
2024-08-0829730729030510,000305
2024-08-0728029828029823,300298
2024-08-0627730027329617,100296
2024-08-05282292256260124,200260
2024-08-0230632130430633,600306
2024-08-0132732731932327,000323
2024-07-3132833032532913,500329
2024-07-3033833832633544,300335
2024-07-2934534533333943,600339
2024-07-2633434633334530,100345
2024-07-2534434433433836,600338
2024-07-2434934933534536,100345
2024-07-2334934934634937,400349
2024-07-2234734834534849,500348
2024-07-193463463423454,200345
2024-07-1834234634134619,300346
2024-07-173453453413425,300342
2024-07-1634834834334645,700346
2024-07-1233934333834318,600343
2024-07-1134034533833917,100339
2024-07-1034134333934013,200340
2024-07-0934334533533622,300336
2024-07-083463483433455,600345
2024-07-0534634934534710,100347
2024-07-0434835034634717,200347
2024-07-0334434934134838,700348
2024-07-023423443403439,700343
2024-07-0134134733834119,600341
2024-06-2834634634234213,500342
2024-06-273443443413436,300343
2024-06-2634534934334327,700343
2024-06-2533934733834567,100345
2024-06-2433533733433715,600337
2024-06-213343343303346,100334
2024-06-203323343303347,200334
2024-06-1933133132733011,900330
2024-06-183293313273319,300331
2024-06-1733133132532813,100328
2024-06-143283313283316,100331
2024-06-133363363293299,400329
2024-06-1233333632733620,700336
2024-06-1133333532933212,100332
2024-06-103323343293335,600333
2024-06-073203313203289,600328
2024-06-063263283213214,300321
2024-06-053293333263265,500326
2024-06-0432833332533217,100332
2024-06-033293293263283,800328
2024-05-3132132631832624,500326
2024-05-3031732231432114,100321
2024-05-2932232831631746,700317
2024-05-283213223203222,400322
2024-05-2731532231432229,000322
2024-05-2431531531131311,500313
2024-05-233153153113158,900315
2024-05-223153173153152,600315
2024-05-213173183163177,700317
2024-05-2031532031531711,900317
2024-05-173203203143157,800315
2024-05-1631532031531716,300317
2024-05-1531731731431517,700315
2024-05-1431131631131512,800315
2024-05-1331731731131418,900314
2024-05-10312317308316137,300316
2024-05-0930230730230413,200304
2024-05-0830630630230518,500305
2024-05-0730130630030641,600306
2024-05-0230130129930014,900300
2024-05-0130130630030115,600301
2024-04-3030230230030118,700301
2024-04-2630930930230355,100303
2024-04-253033033013039,500303
2024-04-2430130330130212,700302
2024-04-2330230229929918,400299
2024-04-222993022993018,500301
2024-04-1930130329629835,000298
2024-04-183003023003014,500301
2024-04-1730230230030010,400300
2024-04-163063063013017,600301
2024-04-1530630730230712,300307
2024-04-1230030730030721,800307
2024-04-113023023003018,200301
2024-04-1030230230030210,600302
2024-04-093003023003027,800302
2024-04-0830330329730047,300300
2024-04-0530630630030223,800302
2024-04-043073083043069,100306
2024-04-0330730930530716,200307
2024-04-0231431431031014,900310
2024-04-0131532531431437,300314
2024-03-2930631930631132,700311
2024-03-2831231430330640,600306
2024-03-2731832331731915,100319
2024-03-263173183163185,100318
2024-03-2532032031631817,100318
2024-03-2232032331832027,700320
2024-03-2132132331532317,800323
2024-03-1932532531932313,000323
2024-03-1832332731932426,800324
2024-03-1532834032132370,300323
2024-03-1431532931432280,700322
2024-03-1331031430931215,600312
2024-03-123073123073128,600312
2024-03-1131131130330612,700306
2024-03-083123123103124,200312
2024-03-073103133103128,200312
2024-03-063163163103146,400314
2024-03-0531031630631622,700316
2024-03-043123123083108,500310
2024-03-0131432330731056,400310
2024-02-2931131130530814,100308
2024-02-283143153113119,100311
2024-02-2731331631031217,200312
2024-02-2631431430931016,900310
2024-02-223083123063107,200310
2024-02-2130731330530836,600308
2024-02-203063073043069,500306
2024-02-1929730529730413,700304
2024-02-1630730729529558,000295
2024-02-1530730830430714,000307
2024-02-143103103063079,500307
2024-02-1331831830831023,600310
2024-02-09300328296310116,500310
2024-02-0832333132032131,400321
2024-02-0732032331532318,400323
2024-02-0631932131631935,700319
2024-02-0531531931431813,100318
2024-02-023093133093137,600313
2024-02-013103103073094,200309
2024-01-313113133103108,200310
2024-01-303133133113113,600311
2024-01-293123133103133,300313
2024-01-2631331430830910,800309
2024-01-253173173143159,600315
2024-01-243153153113159,800315
2024-01-233143163133153,100315
2024-01-2231031530731529,500315
2024-01-1930530930330819,700308
2024-01-1830330730230512,600305
2024-01-173043063023047,000304
2024-01-1630831030530514,100305
2024-01-1530731330531252,800312
2024-01-123043063023066,700306
2024-01-1130330730230510,700305
2024-01-103063063043047,700304
2024-01-0930330530030517,400305
2024-01-053033043003039,100303
2024-01-0430030329530313,600303

分割・併合履歴 : [1983-07-15]1株→1.15株