416円
ＺＥＴＡ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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 1,157.0 | 1,238.0 | 1,157.0 | 1,190.0 | 148.7 | 12,500 |
| 2020/07/10 | 1,160.0 | 1,190.0 | 1,104.0 | 1,150.0 | 143.7 | 8,800 |
| 2020/07/09 | 1,180.0 | 1,180.0 | 1,131.0 | 1,131.0 | 141.3 | 3,400 |
| 2020/07/08 | 1,141.0 | 1,185.0 | 1,140.0 | 1,153.0 | 144.1 | 4,700 |
| 2020/07/07 | 1,125.0 | 1,187.0 | 1,125.0 | 1,141.0 | 142.6 | 3,600 |
| 2020/07/06 | 1,070.0 | 1,181.0 | 1,065.0 | 1,138.0 | 142.2 | 3,300 |
| 2020/07/03 | 1,061.0 | 1,135.0 | 1,057.0 | 1,100.0 | 137.5 | 5,200 |
| 2020/07/02 | 1,122.0 | 1,149.0 | 1,084.0 | 1,091.0 | 136.3 | 11,000 |
| 2020/07/01 | 1,158.0 | 1,158.0 | 1,121.0 | 1,135.0 | 141.8 | 3,200 |
| 2020/06/30 | 1,182.0 | 1,182.0 | 1,122.0 | 1,128.0 | 141.0 | 3,800 |
| 2020/06/29 | 1,165.0 | 1,167.0 | 1,101.0 | 1,153.0 | 144.1 | 12,600 |
| 2020/06/26 | 1,312.0 | 1,315.0 | 1,162.0 | 1,165.0 | 145.6 | 18,900 |
| 2020/06/25 | 1,322.0 | 1,350.0 | 1,285.0 | 1,311.0 | 163.8 | 6,000 |
| 2020/06/24 | 1,381.0 | 1,387.0 | 1,330.0 | 1,343.0 | 167.8 | 3,400 |
| 2020/06/23 | 1,400.0 | 1,423.0 | 1,313.0 | 1,351.0 | 168.8 | 7,700 |
| 2020/06/22 | 1,415.0 | 1,465.0 | 1,385.0 | 1,385.0 | 173.1 | 12,800 |
| 2020/06/19 | 1,423.0 | 1,438.0 | 1,340.0 | 1,385.0 | 173.1 | 14,500 |
| 2020/06/18 | 1,388.0 | 1,458.0 | 1,345.0 | 1,423.0 | 177.8 | 15,000 |
| 2020/06/17 | 1,369.0 | 1,396.0 | 1,322.0 | 1,384.0 | 173.0 | 8,300 |
| 2020/06/16 | 1,344.0 | 1,376.0 | 1,310.0 | 1,360.0 | 170.0 | 9,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＺＥＴＡの取引履歴を振り返りませんか？
ＺＥＴＡ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。
