1,450円
ゼットンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,170.0 | 1,218.0 | 1,170.0 | 1,218.0 | 1,218.0 | 10,100 |
| 2024/04/17 | 1,170.0 | 1,185.0 | 1,150.0 | 1,170.0 | 1,170.0 | 4,800 |
| 2024/04/16 | 1,185.0 | 1,185.0 | 1,166.0 | 1,182.0 | 1,182.0 | 9,000 |
| 2024/04/15 | 1,189.0 | 1,197.0 | 1,181.0 | 1,181.0 | 1,181.0 | 8,000 |
| 2024/04/12 | 1,201.0 | 1,215.0 | 1,183.0 | 1,208.0 | 1,208.0 | 15,400 |
| 2024/04/11 | 1,226.0 | 1,226.0 | 1,191.0 | 1,191.0 | 1,191.0 | 8,800 |
| 2024/04/10 | 1,267.0 | 1,268.0 | 1,229.0 | 1,229.0 | 1,229.0 | 8,700 |
| 2024/04/09 | 1,273.0 | 1,273.0 | 1,251.0 | 1,257.0 | 1,257.0 | 7,400 |
| 2024/04/08 | 1,329.0 | 1,329.0 | 1,270.0 | 1,273.0 | 1,273.0 | 9,000 |
| 2024/04/05 | 1,295.0 | 1,349.0 | 1,284.0 | 1,336.0 | 1,336.0 | 21,200 |
| 2024/04/04 | 1,310.0 | 1,310.0 | 1,276.0 | 1,286.0 | 1,286.0 | 9,900 |
| 2024/04/03 | 1,300.0 | 1,300.0 | 1,265.0 | 1,286.0 | 1,286.0 | 12,800 |
| 2024/04/02 | 1,345.0 | 1,345.0 | 1,308.0 | 1,322.0 | 1,322.0 | 9,700 |
| 2024/04/01 | 1,369.0 | 1,380.0 | 1,345.0 | 1,345.0 | 1,345.0 | 15,000 |
| 2024/03/29 | 1,350.0 | 1,365.0 | 1,342.0 | 1,359.0 | 1,359.0 | 26,300 |
| 2024/03/28 | 1,332.0 | 1,358.0 | 1,332.0 | 1,355.0 | 1,355.0 | 25,600 |
| 2024/03/27 | 1,320.0 | 1,348.0 | 1,319.0 | 1,330.0 | 1,330.0 | 34,300 |
| 2024/03/26 | 1,320.0 | 1,341.0 | 1,314.0 | 1,330.0 | 1,330.0 | 40,800 |
| 2024/03/25 | 1,324.0 | 1,347.0 | 1,321.0 | 1,334.0 | 1,334.0 | 75,400 |
| 2024/03/22 | 1,360.0 | 1,360.0 | 1,324.0 | 1,348.0 | 1,348.0 | 207,200 |
ゼットンの取引履歴を振り返りませんか？
ゼットンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
