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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 1,242.0 | 1,260.0 | 1,242.0 | 1,250.0 | 156.2 | 1,300 |
| 2020/02/13 | 1,249.0 | 1,301.0 | 1,241.0 | 1,257.0 | 157.1 | 10,500 |
| 2020/02/12 | 1,225.0 | 1,240.0 | 1,210.0 | 1,240.0 | 155.0 | 4,800 |
| 2020/02/10 | 1,251.0 | 1,267.0 | 1,207.0 | 1,220.0 | 152.5 | 5,600 |
| 2020/02/07 | 1,260.0 | 1,270.0 | 1,231.0 | 1,261.0 | 157.6 | 8,800 |
| 2020/02/06 | 1,205.0 | 1,249.0 | 1,205.0 | 1,249.0 | 156.1 | 5,700 |
| 2020/02/05 | 1,225.0 | 1,246.0 | 1,205.0 | 1,205.0 | 150.6 | 4,000 |
| 2020/02/04 | 1,196.0 | 1,216.0 | 1,171.0 | 1,216.0 | 152.0 | 5,600 |
| 2020/02/03 | 1,175.0 | 1,314.0 | 1,125.0 | 1,179.0 | 147.3 | 43,000 |
| 2020/01/31 | 1,148.0 | 1,168.0 | 1,138.0 | 1,145.0 | 143.1 | 500 |
| 2020/01/30 | 1,196.0 | 1,210.0 | 1,129.0 | 1,153.0 | 144.1 | 11,200 |
| 2020/01/29 | 1,123.0 | 1,166.0 | 1,123.0 | 1,166.0 | 145.7 | 4,000 |
| 2020/01/28 | 1,130.0 | 1,167.0 | 1,122.0 | 1,144.0 | 143.0 | 4,600 |
| 2020/01/27 | 1,150.0 | 1,153.0 | 1,112.0 | 1,130.0 | 141.2 | 10,500 |
| 2020/01/24 | 1,190.0 | 1,190.0 | 1,170.0 | 1,170.0 | 146.2 | 3,200 |
| 2020/01/23 | 1,189.0 | 1,191.0 | 1,183.0 | 1,183.0 | 147.8 | 1,300 |
| 2020/01/22 | 1,198.0 | 1,204.0 | 1,183.0 | 1,183.0 | 147.8 | 1,500 |
| 2020/01/21 | 1,205.0 | 1,205.0 | 1,178.0 | 1,182.0 | 147.7 | 900 |
| 2020/01/20 | 1,178.0 | 1,178.0 | 1,175.0 | 1,175.0 | 146.8 | 1,100 |
| 2020/01/17 | 1,210.0 | 1,210.0 | 1,174.0 | 1,180.0 | 147.5 | 3,100 |
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。
