ＺＥＴＡ
6031グロース/サービス業/ZETA INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 267.0 | 273.0 | 267.0 | 273.0 | +3.0 | +1.11% | 89,000 |
| 2026-03-12 | 275.0 | 275.0 | 268.0 | 270.0 | -5.0 | -1.82% | 95,200 |
| 2026-03-11 | 277.0 | 279.0 | 274.0 | 275.0 | -1.0 | -0.36% | 113,900 |
| 2026-03-10 | 263.0 | 276.0 | 263.0 | 276.0 | +16.0 | +6.15% | 197,200 |
| 2026-03-09 | 265.0 | 265.0 | 256.0 | 260.0 | -9.0 | -3.35% | 169,900 |
| 2026-03-06 | 262.0 | 269.0 | 262.0 | 269.0 | +7.0 | +2.67% | 118,300 |
| 2026-03-05 | 263.0 | 266.0 | 258.0 | 262.0 | +14.0 | +5.65% | 265,300 |
| 2026-03-04 | 252.0 | 257.0 | 239.0 | 248.0 | -12.0 | -4.62% | 642,700 |
| 2026-03-03 | 269.0 | 269.0 | 259.0 | 260.0 | -9.0 | -3.35% | 254,200 |
| 2026-03-02 | 273.0 | 273.0 | 267.0 | 269.0 | -6.0 | -2.18% | 173,300 |
| 2026-02-27 | 275.0 | 278.0 | 273.0 | 275.0 | 0.0 | 0.00% | 126,400 |
| 2026-02-26 | 275.0 | 280.0 | 274.0 | 275.0 | 0.0 | 0.00% | 125,300 |
| 2026-02-25 | 267.0 | 275.0 | 267.0 | 275.0 | +9.0 | +3.38% | 205,300 |
| 2026-02-24 | 265.0 | 272.0 | 265.0 | 266.0 | +1.0 | +0.38% | 236,300 |
| 2026-02-20 | 277.0 | 280.0 | 264.0 | 265.0 | -12.0 | -4.33% | 418,700 |
| 2026-02-19 | 289.0 | 290.0 | 277.0 | 277.0 | -9.0 | -3.15% | 238,700 |
| 2026-02-18 | 274.0 | 294.0 | 274.0 | 286.0 | +14.0 | +5.15% | 561,600 |
| 2026-02-17 | 270.0 | 273.0 | 265.0 | 272.0 | 0.0 | 0.00% | 219,600 |
| 2026-02-16 | 272.0 | 277.0 | 269.0 | 272.0 | -1.0 | -0.37% | 533,900 |
| 2026-02-13 | 295.0 | 295.0 | 273.0 | 273.0 | -24.0 | -8.08% | 780,400 |
| 2026-02-12 | 304.0 | 307.0 | 295.0 | 297.0 | -10.0 | -3.26% | 802,800 |
| 2026-02-10 | 300.0 | 312.0 | 298.0 | 307.0 | -51.0 | -14.25% | 2,221,400 |
| 2026-02-09 | 340.0 | 358.0 | 332.0 | 358.0 | +18.0 | +5.29% | 541,200 |
| 2026-02-06 | 328.0 | 342.0 | 323.0 | 340.0 | +14.0 | +4.29% | 268,800 |
| 2026-02-05 | 324.0 | 334.0 | 323.0 | 326.0 | 0.0 | 0.00% | 128,300 |
| 2026-02-04 | 332.0 | 332.0 | 323.0 | 326.0 | -6.0 | -1.81% | 158,500 |
| 2026-02-03 | 334.0 | 335.0 | 329.0 | 332.0 | -2.0 | -0.60% | 86,600 |
| 2026-02-02 | 337.0 | 337.0 | 333.0 | 334.0 | -3.0 | -0.89% | 128,700 |
| 2026-01-30 | 333.0 | 337.0 | 329.0 | 337.0 | +3.0 | +0.90% | 64,100 |
| 2026-01-29 | 334.0 | 335.0 | 327.0 | 334.0 | 0.0 | 0.00% | 86,500 |
| 2026-01-28 | 333.0 | 335.0 | 329.0 | 334.0 | -3.0 | -0.89% | 131,600 |
| 2026-01-27 | 344.0 | 348.0 | 335.0 | 337.0 | -7.0 | -2.03% | 188,000 |
| 2026-01-26 | 328.0 | 346.0 | 324.0 | 344.0 | +16.0 | +4.88% | 329,300 |
| 2026-01-23 | 325.0 | 329.0 | 323.0 | 328.0 | +3.0 | +0.92% | 98,200 |
| 2026-01-22 | 324.0 | 327.0 | 319.0 | 325.0 | +1.0 | +0.31% | 165,100 |
| 2026-01-21 | 324.0 | 330.0 | 320.0 | 324.0 | -8.0 | -2.41% | 232,900 |
| 2026-01-20 | 343.0 | 344.0 | 331.0 | 332.0 | -19.0 | -5.41% | 314,100 |
| 2026-01-19 | 333.0 | 360.0 | 324.0 | 351.0 | +18.0 | +5.41% | 630,400 |
| 2026-01-16 | 311.0 | 336.0 | 308.0 | 333.0 | +29.0 | +9.54% | 602,000 |
| 2026-01-15 | 297.0 | 305.0 | 297.0 | 304.0 | +8.0 | +2.70% | 107,800 |
| 2026-01-14 | 300.0 | 301.0 | 295.0 | 296.0 | -4.0 | -1.33% | 156,500 |
| 2026-01-13 | 304.0 | 305.0 | 297.0 | 300.0 | -4.0 | -1.32% | 245,000 |
| 2026-01-09 | 312.0 | 317.0 | 304.0 | 304.0 | -8.0 | -2.56% | 230,500 |
| 2026-01-08 | 304.0 | 315.0 | 303.0 | 312.0 | +8.0 | +2.63% | 163,900 |
| 2026-01-07 | 308.0 | 308.0 | 303.0 | 304.0 | -5.0 | -1.62% | 73,200 |
| 2026-01-06 | 304.0 | 315.0 | 304.0 | 309.0 | +5.0 | +1.64% | 104,800 |
| 2026-01-05 | 299.0 | 304.0 | 298.0 | 304.0 | +7.0 | +2.36% | 245,100 |
| 2025-12-30 | 296.0 | 300.0 | 294.0 | 297.0 | +1.0 | +0.34% | 126,400 |
| 2025-12-29 | 301.0 | 304.0 | 295.0 | 296.0 | -10.0 | -3.27% | 228,200 |
| 2025-12-26 | 314.0 | 316.0 | 305.0 | 306.0 | -4.0 | -1.29% | 446,400 |
| 2025-12-25 | 306.0 | 312.0 | 305.0 | 310.0 | +8.0 | +2.65% | 156,100 |
| 2025-12-24 | 308.0 | 310.0 | 302.0 | 302.0 | -3.0 | -0.98% | 117,000 |
| 2025-12-23 | 293.0 | 306.0 | 293.0 | 305.0 | +12.0 | +4.10% | 151,700 |
| 2025-12-22 | 299.0 | 299.0 | 292.0 | 293.0 | -6.0 | -2.01% | 112,100 |
| 2025-12-19 | 298.0 | 302.0 | 295.0 | 299.0 | +1.0 | +0.34% | 106,900 |
| 2025-12-18 | 295.0 | 299.0 | 292.0 | 298.0 | +6.0 | +2.05% | 60,400 |
| 2025-12-17 | 297.0 | 298.0 | 292.0 | 292.0 | -7.0 | -2.34% | 148,400 |
| 2025-12-16 | 302.0 | 307.0 | 299.0 | 299.0 | -4.0 | -1.32% | 85,500 |
| 2025-12-15 | 297.0 | 305.0 | 296.0 | 303.0 | +5.0 | +1.68% | 126,200 |
| 2025-12-12 | 290.0 | 299.0 | 290.0 | 298.0 | +6.0 | +2.05% | 123,000 |
| 2025-12-11 | 294.0 | 296.0 | 290.0 | 292.0 | -3.0 | -1.02% | 55,200 |
| 2025-12-10 | 292.0 | 296.0 | 290.0 | 295.0 | +3.0 | +1.03% | 96,800 |
| 2025-12-09 | 295.0 | 297.0 | 291.0 | 292.0 | -5.0 | -1.68% | 79,900 |
| 2025-12-08 | 300.0 | 301.0 | 294.0 | 297.0 | -3.0 | -1.00% | 140,900 |
| 2025-12-05 | 304.0 | 306.0 | 300.0 | 300.0 | -4.0 | -1.32% | 70,400 |
| 2025-12-04 | 300.0 | 305.0 | 300.0 | 304.0 | +4.0 | +1.33% | 116,400 |
| 2025-12-03 | 301.0 | 302.0 | 299.0 | 300.0 | -1.0 | -0.33% | 41,800 |
| 2025-12-02 | 301.0 | 303.0 | 299.0 | 301.0 | 0.0 | 0.00% | 72,600 |
| 2025-12-01 | 309.0 | 311.0 | 300.0 | 301.0 | -9.0 | -2.90% | 128,400 |
| 2025-11-28 | 312.0 | 316.0 | 310.0 | 310.0 | -1.0 | -0.32% | 151,100 |
| 2025-11-27 | 303.0 | 311.0 | 303.0 | 311.0 | +8.0 | +2.64% | 136,100 |
| 2025-11-26 | 302.0 | 306.0 | 301.0 | 303.0 | +4.0 | +1.34% | 72,500 |
| 2025-11-25 | 303.0 | 305.0 | 298.0 | 299.0 | -5.0 | -1.64% | 151,200 |
| 2025-11-21 | 298.0 | 308.0 | 298.0 | 304.0 | +5.0 | +1.67% | 100,100 |
| 2025-11-20 | 302.0 | 307.0 | 298.0 | 299.0 | -3.0 | -0.99% | 95,100 |
| 2025-11-19 | 304.0 | 306.0 | 298.0 | 302.0 | -4.0 | -1.31% | 100,000 |
| 2025-11-18 | 310.0 | 311.0 | 303.0 | 306.0 | -3.0 | -0.97% | 95,300 |
| 2025-11-17 | 307.0 | 312.0 | 297.0 | 309.0 | +2.0 | +0.65% | 266,900 |
| 2025-11-14 | 314.0 | 316.0 | 307.0 | 307.0 | -9.0 | -2.85% | 125,200 |
| 2025-11-13 | 321.0 | 322.0 | 316.0 | 316.0 | -5.0 | -1.56% | 79,100 |
| 2025-11-12 | 309.0 | 321.0 | 309.0 | 321.0 | +13.0 | +4.22% | 143,600 |
| 2025-11-11 | 315.0 | 322.0 | 301.0 | 308.0 | -30.0 | -8.88% | 434,500 |
| 2025-11-10 | 336.0 | 340.0 | 333.0 | 338.0 | +3.0 | +0.90% | 91,300 |
| 2025-11-07 | 334.0 | 336.0 | 330.0 | 335.0 | -4.0 | -1.18% | 54,400 |
| 2025-11-06 | 335.0 | 339.0 | 335.0 | 339.0 | +8.0 | +2.42% | 43,700 |
| 2025-11-05 | 343.0 | 343.0 | 329.0 | 331.0 | -13.0 | -3.78% | 139,100 |
| 2025-11-04 | 347.0 | 347.0 | 336.0 | 344.0 | -1.0 | -0.29% | 65,900 |
| 2025-10-31 | 345.0 | 348.0 | 342.0 | 345.0 | +5.0 | +1.47% | 67,600 |
| 2025-10-30 | 342.0 | 347.0 | 340.0 | 340.0 | -2.0 | -0.58% | 92,900 |
| 2025-10-29 | 354.0 | 354.0 | 338.0 | 342.0 | -13.0 | -3.66% | 145,000 |
| 2025-10-28 | 358.0 | 360.0 | 353.0 | 355.0 | -3.0 | -0.84% | 83,900 |
| 2025-10-27 | 356.0 | 359.0 | 352.0 | 358.0 | +3.0 | +0.85% | 82,200 |
| 2025-10-24 | 360.0 | 360.0 | 351.0 | 355.0 | -5.0 | -1.39% | 120,100 |
| 2025-10-23 | 364.0 | 365.0 | 359.0 | 360.0 | -7.0 | -1.91% | 80,700 |
| 2025-10-22 | 363.0 | 368.0 | 363.0 | 367.0 | +4.0 | +1.10% | 65,100 |
| 2025-10-21 | 362.0 | 366.0 | 360.0 | 363.0 | 0.0 | 0.00% | 106,600 |
| 2025-10-20 | 367.0 | 371.0 | 363.0 | 363.0 | -1.0 | -0.27% | 79,700 |
| 2025-10-17 | 374.0 | 378.0 | 364.0 | 364.0 | -12.0 | -3.19% | 194,300 |
| 2025-10-16 | 381.0 | 382.0 | 374.0 | 376.0 | -7.0 | -1.83% | 50,200 |
| 2025-10-15 | 376.0 | 383.0 | 376.0 | 383.0 | +11.0 | +2.96% | 47,500 |
| 2025-10-14 | 382.0 | 383.0 | 371.0 | 372.0 | -11.0 | -2.87% | 123,100 |
| 2025-10-10 | 387.0 | 393.0 | 382.0 | 383.0 | -5.0 | -1.29% | 77,400 |
| 2025-10-09 | 399.0 | 399.0 | 388.0 | 388.0 | -9.0 | -2.27% | 41,500 |
| 2025-10-08 | 407.0 | 407.0 | 396.0 | 397.0 | -9.0 | -2.22% | 63,900 |
| 2025-10-07 | 402.0 | 412.0 | 394.0 | 406.0 | 0.0 | 0.00% | 163,100 |
| 2025-10-06 | 386.0 | 412.0 | 380.0 | 406.0 | +25.0 | +6.56% | 314,100 |
| 2025-10-03 | 372.0 | 381.0 | 372.0 | 381.0 | +9.0 | +2.42% | 111,000 |
| 2025-10-02 | 379.0 | 382.0 | 372.0 | 372.0 | -6.0 | -1.59% | 128,900 |
| 2025-10-01 | 385.0 | 387.0 | 378.0 | 378.0 | -7.0 | -1.82% | 102,100 |
| 2025-09-30 | 393.0 | 394.0 | 385.0 | 385.0 | -7.0 | -1.79% | 78,700 |
| 2025-09-29 | 397.0 | 397.0 | 390.0 | 392.0 | -2.0 | -0.51% | 60,700 |
| 2025-09-26 | 396.0 | 398.0 | 393.0 | 394.0 | -3.0 | -0.76% | 72,100 |
| 2025-09-25 | 389.0 | 398.0 | 389.0 | 397.0 | +9.0 | +2.32% | 81,500 |
| 2025-09-24 | 390.0 | 392.0 | 385.0 | 388.0 | +2.0 | +0.52% | 83,700 |
| 2025-09-22 | 386.0 | 392.0 | 386.0 | 386.0 | +1.0 | +0.26% | 77,400 |
| 2025-09-19 | 394.0 | 394.0 | 382.0 | 385.0 | -9.0 | -2.28% | 149,800 |
| 2025-09-18 | 393.0 | 397.0 | 392.0 | 394.0 | +4.0 | +1.03% | 99,600 |
| 2025-09-17 | 395.0 | 397.0 | 388.0 | 390.0 | -4.0 | -1.02% | 119,800 |
| 2025-09-16 | 382.0 | 394.0 | 378.0 | 394.0 | +12.0 | +3.14% | 219,900 |
| 2025-09-12 | 386.0 | 387.0 | 381.0 | 382.0 | — | — | 104,600 |
直近120営業日分を表示