8135 ゼット(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	296	307	295	301	21,400	301
2023-12-28	290	295	287	295	15,100	295
2023-12-27	289	289	286	289	12,600	289
2023-12-26	289	291	285	287	12,000	287
2023-12-25	294	294	290	291	20,700	291
2023-12-22	290	293	288	290	5,800	290
2023-12-21	292	293	288	290	11,100	290
2023-12-20	291	293	290	292	7,700	292
2023-12-19	290	291	288	289	4,800	289
2023-12-18	292	293	290	290	5,600	290
2023-12-15	300	302	289	295	13,800	295
2023-12-14	300	305	292	294	32,000	294
2023-12-13	302	303	300	302	4,300	302
2023-12-12	303	304	302	302	14,700	302
2023-12-11	301	305	300	303	11,400	303
2023-12-08	303	303	300	300	16,900	300
2023-12-07	303	305	302	303	4,700	303
2023-12-06	308	308	302	303	24,200	303
2023-12-05	292	310	291	310	88,100	310
2023-12-04	292	292	289	292	6,600	292
2023-12-01	290	292	289	292	4,400	292
2023-11-30	289	291	289	290	5,800	290
2023-11-29	293	294	290	290	10,100	290
2023-11-28	295	296	294	294	2,800	294
2023-11-27	299	299	295	295	6,200	295
2023-11-24	296	296	293	296	8,400	296
2023-11-22	291	299	291	295	27,300	295
2023-11-21	291	292	289	290	5,300	290
2023-11-20	288	291	286	289	11,600	289
2023-11-17	281	291	281	286	38,300	286
2023-11-16	290	290	287	287	3,300	287
2023-11-15	293	293	288	290	8,800	290
2023-11-14	294	294	288	290	12,000	290
2023-11-13	288	294	288	291	12,600	291
2023-11-10	283	294	283	285	33,500	285
2023-11-09	276	311	271	280	158,500	280
2023-11-08	276	277	271	276	12,500	276
2023-11-07	276	278	275	275	6,900	275
2023-11-06	280	280	263	275	20,200	275
2023-11-02	278	279	276	278	7,000	278
2023-11-01	280	280	278	278	4,200	278
2023-10-31	277	281	276	281	10,000	281
2023-10-30	280	280	277	277	8,700	277
2023-10-27	279	281	278	281	4,000	281
2023-10-26	278	280	278	279	7,300	279
2023-10-25	284	284	278	279	8,100	279
2023-10-24	277	280	276	280	10,400	280
2023-10-23	279	281	277	277	3,300	277
2023-10-20	277	278	276	278	2,800	278
2023-10-19	279	279	277	279	6,600	279
2023-10-18	280	281	279	279	2,500	279
2023-10-17	280	284	280	281	7,200	281
2023-10-16	282	282	276	279	13,100	279
2023-10-13	281	282	276	279	13,000	279
2023-10-12	283	283	278	279	7,800	279
2023-10-11	287	287	281	283	6,900	283
2023-10-10	283	285	282	285	4,900	285
2023-10-06	282	282	279	280	4,600	280
2023-10-05	277	282	277	282	9,000	282
2023-10-04	283	283	275	275	17,000	275
2023-10-03	289	289	285	285	10,700	285
2023-10-02	292	292	289	289	11,600	289
2023-09-29	289	291	289	291	4,600	291
2023-09-28	291	292	287	289	8,900	289
2023-09-27	291	292	291	292	3,200	292
2023-09-26	294	294	290	290	11,700	290
2023-09-25	295	295	292	292	7,700	292
2023-09-22	291	294	290	294	5,400	294
2023-09-21	292	296	290	291	12,700	291
2023-09-20	290	294	289	292	23,100	292
2023-09-19	291	292	290	290	5,100	290
2023-09-15	293	294	292	292	12,700	292
2023-09-14	290	295	290	295	15,800	295
2023-09-13	292	293	287	291	46,500	291
2023-09-12	294	295	292	293	15,800	293
2023-09-11	297	300	293	294	19,000	294
2023-09-08	300	302	297	298	25,300	298
2023-09-07	300	304	300	302	9,600	302
2023-09-06	302	304	301	304	10,100	304
2023-09-05	301	307	298	305	37,100	305
2023-09-04	295	301	291	298	60,100	298
2023-09-01	293	296	291	293	16,500	293
2023-08-31	294	294	291	293	9,500	293
2023-08-30	294	295	292	293	5,200	293
2023-08-29	294	294	292	294	7,900	294
2023-08-28	293	297	293	294	7,700	294
2023-08-25	293	296	291	294	8,400	294
2023-08-24	293	297	293	296	7,200	296
2023-08-23	290	293	290	291	2,700	291
2023-08-22	291	293	290	293	4,600	293
2023-08-21	289	292	288	289	9,800	289
2023-08-18	296	296	289	289	14,600	289
2023-08-17	298	298	292	295	9,400	295
2023-08-16	289	298	283	298	10,400	298
2023-08-15	299	299	277	289	37,700	289
2023-08-14	297	298	290	294	14,700	294
2023-08-10	293	309	275	296	106,600	296
2023-08-09	300	313	300	312	64,300	312
2023-08-08	298	299	297	297	5,600	297
2023-08-07	297	299	295	296	8,300	296
2023-08-04	299	301	298	298	4,700	298
2023-08-03	300	302	299	299	4,800	299
2023-08-02	301	304	300	300	9,000	300
2023-08-01	301	303	301	301	4,300	301
2023-07-31	300	304	300	303	15,400	303
2023-07-28	301	303	297	300	16,000	300
2023-07-27	301	301	299	299	4,600	299
2023-07-26	303	303	299	302	3,600	302
2023-07-25	306	307	301	303	59,900	303
2023-07-24	298	300	296	300	6,400	300
2023-07-21	299	300	297	297	11,400	297
2023-07-20	300	301	299	299	7,200	299
2023-07-19	304	305	300	300	46,900	300
2023-07-18	297	308	297	298	107,900	298
2023-07-14	292	292	289	291	12,500	291
2023-07-13	293	293	288	291	23,200	291
2023-07-12	291	293	289	293	20,200	293
2023-07-11	287	290	287	289	7,900	289
2023-07-10	286	289	285	286	15,400	286
2023-07-07	286	288	285	286	12,500	286
2023-07-06	287	287	285	285	9,200	285
2023-07-05	290	290	287	287	10,900	287
2023-07-04	291	291	290	290	5,500	290
2023-07-03	291	293	290	290	17,400	290
2023-06-30	287	290	287	290	7,400	290
2023-06-29	287	290	284	287	15,200	287
2023-06-28	288	289	286	287	7,800	287
2023-06-27	290	290	286	288	5,200	288
2023-06-26	286	290	282	290	28,800	290
2023-06-23	286	289	282	286	40,400	286
2023-06-22	287	292	285	285	32,300	285
2023-06-21	286	287	284	285	16,600	285
2023-06-20	288	289	282	284	32,300	284
2023-06-19	286	293	285	288	50,000	288
2023-06-16	281	284	280	283	12,000	283
2023-06-15	284	284	279	280	15,300	280
2023-06-14	283	285	279	284	16,800	284
2023-06-13	280	284	279	283	17,800	283
2023-06-12	277	280	277	278	19,800	278
2023-06-09	273	277	273	276	11,400	276
2023-06-08	275	275	271	272	8,900	272
2023-06-07	276	276	273	275	4,900	275
2023-06-06	272	276	272	275	10,300	275
2023-06-05	274	275	271	273	17,400	273
2023-06-02	271	274	270	274	8,100	274
2023-06-01	273	273	270	271	4,100	271
2023-05-31	270	274	270	272	11,000	272
2023-05-30	267	274	267	273	23,300	273
2023-05-29	270	270	266	267	13,200	267
2023-05-26	272	273	268	269	13,100	269
2023-05-25	277	277	270	272	23,400	272
2023-05-24	268	275	268	275	17,800	275
2023-05-23	278	278	270	271	23,500	271
2023-05-22	276	277	273	277	14,900	277
2023-05-19	276	276	270	276	53,000	276
2023-05-18	269	289	269	277	64,800	277
2023-05-17	273	273	269	269	15,800	269
2023-05-16	275	282	269	273	39,300	273
2023-05-15	279	279	271	275	35,200	275
2023-05-12	272	278	265	275	126,400	275
2023-05-11	295	297	290	296	44,300	296
2023-05-10	295	295	291	291	18,100	291
2023-05-09	291	294	291	294	14,900	294
2023-05-08	291	293	290	291	7,800	291
2023-05-02	292	293	289	290	12,500	290
2023-05-01	294	295	290	291	21,700	291
2023-04-28	293	294	291	294	10,800	294
2023-04-27	289	292	289	290	6,500	290
2023-04-26	286	293	286	289	16,100	289
2023-04-25	296	296	290	292	17,600	292
2023-04-24	290	294	290	293	13,700	293
2023-04-21	288	293	287	290	57,800	290
2023-04-20	288	290	286	290	20,800	290
2023-04-19	285	290	285	289	27,800	289
2023-04-18	290	290	286	286	12,200	286
2023-04-17	287	289	282	288	35,500	288
2023-04-14	291	291	285	288	25,900	288
2023-04-13	286	290	283	290	16,500	290
2023-04-12	290	293	286	286	26,100	286
2023-04-11	280	290	280	288	32,300	288
2023-04-10	277	286	277	280	53,900	280
2023-04-07	276	281	275	277	20,100	277
2023-04-06	280	280	272	275	82,700	275
2023-04-05	286	288	279	282	77,600	282
2023-04-04	288	290	285	289	49,000	289
2023-04-03	290	296	285	290	103,000	290
2023-03-31	283	291	283	288	33,600	288
2023-03-30	290	291	275	283	61,100	283
2023-03-29	287	294	286	289	45,100	289
2023-03-28	294	294	284	286	98,200	286
2023-03-27	295	298	293	293	33,200	293
2023-03-24	295	298	290	295	134,700	295
2023-03-23	299	301	288	297	170,100	297
2023-03-22	309	329	293	301	814,400	301
2023-03-20	313	314	299	299	176,700	299
2023-03-17	320	321	311	314	173,600	314
2023-03-16	311	327	308	321	136,100	321
2023-03-15	327	330	319	325	171,000	325
2023-03-14	331	337	318	319	311,900	319
2023-03-13	365	366	326	335	582,800	335
2023-03-10	403	420	375	385	637,200	385
2023-03-09	385	404	381	403	560,200	403
2023-03-08	378	381	368	381	201,500	381
2023-03-07	382	388	375	378	323,000	378
2023-03-06	368	380	366	379	230,100	379
2023-03-03	364	366	357	365	97,200	365
2023-03-02	372	372	362	364	86,600	364
2023-03-01	351	370	351	367	127,000	367
2023-02-28	362	365	347	353	135,700	353
2023-02-27	369	369	358	362	178,200	362
2023-02-24	345	366	345	366	182,200	366
2023-02-22	335	342	335	341	50,300	341
2023-02-21	350	350	333	338	148,500	338
2023-02-20	340	347	333	344	116,000	344
2023-02-17	327	338	324	331	103,700	331
2023-02-16	315	330	314	327	149,100	327
2023-02-15	311	314	309	312	20,100	312
2023-02-14	308	312	305	311	64,600	311
2023-02-13	307	308	303	308	35,600	308
2023-02-10	303	308	295	307	83,500	307
2023-02-09	317	320	311	311	88,900	311
2023-02-08	312	317	304	312	66,000	312
2023-02-07	306	312	303	312	37,500	312
2023-02-06	299	308	299	308	27,400	308
2023-02-03	303	303	296	296	23,100	296
2023-02-02	303	303	299	302	11,800	302
2023-02-01	302	303	300	300	9,600	300
2023-01-31	296	302	293	302	25,900	302
2023-01-30	301	302	293	296	25,400	296
2023-01-27	294	300	293	300	60,400	300
2023-01-26	291	295	290	293	24,800	293
2023-01-25	286	293	283	291	58,600	291
2023-01-24	285	287	280	287	23,600	287
2023-01-23	287	287	282	285	21,500	285
2023-01-20	285	287	282	287	6,800	287
2023-01-19	290	290	284	285	27,000	285
2023-01-18	294	294	288	291	16,100	291
2023-01-17	285	293	283	292	51,500	292
2023-01-16	283	286	277	286	30,600	286
2023-01-13	277	280	276	280	12,200	280
2023-01-12	280	280	275	279	25,100	279
2023-01-11	287	287	280	281	22,500	281
2023-01-10	291	291	271	287	65,000	287
2023-01-06	294	294	284	291	37,100	291
2023-01-05	294	303	286	287	123,800	287
2023-01-04	277	295	276	292	115,200	292

分割・併合履歴： [1983-07-15]1株→1.15株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31