ゼット
8135スタンダード/卸売業/ZETT CORPORATION
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 | 490.0 | 499.0 | 486.0 | 497.0 | -3.0 | -0.60% | 50,700 |
| 2026-03-12 | 514.0 | 516.0 | 499.0 | 500.0 | -16.0 | -3.10% | 105,900 |
| 2026-03-11 | 524.0 | 528.0 | 516.0 | 516.0 | -3.0 | -0.58% | 44,400 |
| 2026-03-10 | 522.0 | 527.0 | 511.0 | 519.0 | +2.0 | +0.39% | 52,600 |
| 2026-03-09 | 511.0 | 518.0 | 504.0 | 517.0 | -29.0 | -5.31% | 96,900 |
| 2026-03-06 | 541.0 | 547.0 | 525.0 | 546.0 | +4.0 | +0.74% | 68,600 |
| 2026-03-05 | 545.0 | 557.0 | 539.0 | 542.0 | +17.0 | +3.24% | 75,100 |
| 2026-03-04 | 529.0 | 536.0 | 513.0 | 525.0 | -23.0 | -4.20% | 105,900 |
| 2026-03-03 | 584.0 | 584.0 | 546.0 | 548.0 | -35.0 | -6.00% | 125,400 |
| 2026-03-02 | 595.0 | 600.0 | 580.0 | 583.0 | -31.0 | -5.05% | 196,800 |
| 2026-02-27 | 575.0 | 614.0 | 568.0 | 614.0 | +42.0 | +7.34% | 173,000 |
| 2026-02-26 | 578.0 | 581.0 | 565.0 | 572.0 | -6.0 | -1.04% | 65,800 |
| 2026-02-25 | 598.0 | 599.0 | 572.0 | 578.0 | -12.0 | -2.03% | 83,800 |
| 2026-02-24 | 582.0 | 590.0 | 574.0 | 590.0 | +18.0 | +3.15% | 106,300 |
| 2026-02-20 | 566.0 | 572.0 | 562.0 | 572.0 | 0.0 | 0.00% | 49,600 |
| 2026-02-19 | 570.0 | 575.0 | 563.0 | 572.0 | +2.0 | +0.35% | 24,400 |
| 2026-02-18 | 577.0 | 577.0 | 560.0 | 570.0 | +2.0 | +0.35% | 41,200 |
| 2026-02-17 | 578.0 | 583.0 | 568.0 | 568.0 | -1.0 | -0.18% | 68,300 |
| 2026-02-16 | 556.0 | 569.0 | 555.0 | 569.0 | +31.0 | +5.76% | 82,100 |
| 2026-02-13 | 550.0 | 550.0 | 533.0 | 538.0 | -18.0 | -3.24% | 46,500 |
| 2026-02-12 | 541.0 | 556.0 | 541.0 | 556.0 | +15.0 | +2.77% | 46,100 |
| 2026-02-10 | 546.0 | 555.0 | 541.0 | 541.0 | -5.0 | -0.92% | 33,500 |
| 2026-02-09 | 555.0 | 557.0 | 540.0 | 546.0 | -4.0 | -0.73% | 34,100 |
| 2026-02-06 | 555.0 | 559.0 | 545.0 | 550.0 | -5.0 | -0.90% | 46,700 |
| 2026-02-05 | 551.0 | 559.0 | 551.0 | 555.0 | +5.0 | +0.91% | 25,100 |
| 2026-02-04 | 546.0 | 554.0 | 544.0 | 550.0 | +5.0 | +0.92% | 24,400 |
| 2026-02-03 | 547.0 | 548.0 | 537.0 | 545.0 | +8.0 | +1.49% | 34,600 |
| 2026-02-02 | 532.0 | 552.0 | 532.0 | 537.0 | +3.0 | +0.56% | 48,300 |
| 2026-01-30 | 535.0 | 537.0 | 530.0 | 534.0 | -1.0 | -0.19% | 29,600 |
| 2026-01-29 | 535.0 | 536.0 | 524.0 | 535.0 | 0.0 | 0.00% | 50,400 |
| 2026-01-28 | 545.0 | 545.0 | 532.0 | 535.0 | -12.0 | -2.19% | 48,800 |
| 2026-01-27 | 547.0 | 550.0 | 541.0 | 547.0 | -3.0 | -0.55% | 20,600 |
| 2026-01-26 | 555.0 | 555.0 | 545.0 | 550.0 | -5.0 | -0.90% | 52,100 |
| 2026-01-23 | 560.0 | 560.0 | 553.0 | 555.0 | -5.0 | -0.89% | 54,600 |
| 2026-01-22 | 565.0 | 569.0 | 556.0 | 560.0 | +5.0 | +0.90% | 46,900 |
| 2026-01-21 | 556.0 | 564.0 | 553.0 | 555.0 | -15.0 | -2.63% | 41,500 |
| 2026-01-20 | 577.0 | 577.0 | 563.0 | 570.0 | -8.0 | -1.38% | 52,200 |
| 2026-01-19 | 593.0 | 593.0 | 571.0 | 578.0 | -5.0 | -0.86% | 57,800 |
| 2026-01-16 | 598.0 | 600.0 | 578.0 | 583.0 | +15.0 | +2.64% | 97,300 |
| 2026-01-15 | 551.0 | 574.0 | 551.0 | 568.0 | +20.0 | +3.65% | 79,600 |
| 2026-01-14 | 544.0 | 554.0 | 544.0 | 548.0 | -5.0 | -0.90% | 45,500 |
| 2026-01-13 | 561.0 | 565.0 | 544.0 | 553.0 | -3.0 | -0.54% | 91,100 |
| 2026-01-09 | 549.0 | 563.0 | 547.0 | 556.0 | +15.0 | +2.77% | 86,700 |
| 2026-01-08 | 558.0 | 559.0 | 530.0 | 541.0 | -17.0 | -3.05% | 124,200 |
| 2026-01-07 | 544.0 | 567.0 | 543.0 | 558.0 | +19.0 | +3.53% | 126,000 |
| 2026-01-06 | 518.0 | 545.0 | 512.0 | 539.0 | +24.0 | +4.66% | 98,900 |
| 2026-01-05 | 518.0 | 527.0 | 501.0 | 515.0 | +7.0 | +1.38% | 111,300 |
| 2025-12-30 | 507.0 | 509.0 | 500.0 | 508.0 | -2.0 | -0.39% | 31,600 |
| 2025-12-29 | 510.0 | 530.0 | 498.0 | 510.0 | +22.0 | +4.51% | 124,600 |
| 2025-12-26 | 469.0 | 490.0 | 466.0 | 488.0 | +25.0 | +5.40% | 59,500 |
| 2025-12-25 | 464.0 | 467.0 | 455.0 | 463.0 | +7.0 | +1.54% | 54,000 |
| 2025-12-24 | 457.0 | 462.0 | 454.0 | 456.0 | +2.0 | +0.44% | 28,500 |
| 2025-12-23 | 455.0 | 460.0 | 453.0 | 454.0 | +1.0 | +0.22% | 37,500 |
| 2025-12-22 | 463.0 | 473.0 | 453.0 | 453.0 | -6.0 | -1.31% | 54,600 |
| 2025-12-19 | 450.0 | 459.0 | 448.0 | 459.0 | +13.0 | +2.91% | 57,000 |
| 2025-12-18 | 446.0 | 447.0 | 441.0 | 446.0 | -4.0 | -0.89% | 40,200 |
| 2025-12-17 | 449.0 | 455.0 | 446.0 | 450.0 | +1.0 | +0.22% | 63,100 |
| 2025-12-16 | 445.0 | 456.0 | 442.0 | 449.0 | +12.0 | +2.75% | 47,700 |
| 2025-12-15 | 440.0 | 445.0 | 437.0 | 437.0 | 0.0 | 0.00% | 44,500 |
| 2025-12-12 | 435.0 | 438.0 | 432.0 | 437.0 | +2.0 | +0.46% | 33,000 |
| 2025-12-11 | 441.0 | 445.0 | 434.0 | 435.0 | -13.0 | -2.90% | 73,800 |
| 2025-12-10 | 452.0 | 452.0 | 444.0 | 448.0 | -4.0 | -0.88% | 33,200 |
| 2025-12-09 | 454.0 | 456.0 | 450.0 | 452.0 | -2.0 | -0.44% | 19,700 |
| 2025-12-08 | 457.0 | 457.0 | 452.0 | 454.0 | +1.0 | +0.22% | 19,000 |
| 2025-12-05 | 461.0 | 461.0 | 453.0 | 453.0 | -8.0 | -1.74% | 8,700 |
| 2025-12-04 | 458.0 | 463.0 | 458.0 | 461.0 | +1.0 | +0.22% | 5,100 |
| 2025-12-03 | 460.0 | 464.0 | 457.0 | 460.0 | 0.0 | 0.00% | 7,300 |
| 2025-12-02 | 463.0 | 464.0 | 460.0 | 460.0 | 0.0 | 0.00% | 3,000 |
| 2025-12-01 | 462.0 | 464.0 | 458.0 | 460.0 | 0.0 | 0.00% | 14,300 |
| 2025-11-28 | 464.0 | 465.0 | 459.0 | 460.0 | 0.0 | 0.00% | 10,000 |
| 2025-11-27 | 465.0 | 468.0 | 459.0 | 460.0 | 0.0 | 0.00% | 23,900 |
| 2025-11-26 | 460.0 | 468.0 | 454.0 | 460.0 | -7.0 | -1.50% | 28,900 |
| 2025-11-25 | 453.0 | 469.0 | 447.0 | 467.0 | +14.0 | +3.09% | 55,300 |
| 2025-11-21 | 444.0 | 463.0 | 442.0 | 453.0 | +9.0 | +2.03% | 12,300 |
| 2025-11-20 | 444.0 | 445.0 | 436.0 | 444.0 | -2.0 | -0.45% | 30,400 |
| 2025-11-19 | 449.0 | 449.0 | 442.0 | 446.0 | -3.0 | -0.67% | 21,000 |
| 2025-11-18 | 451.0 | 454.0 | 449.0 | 449.0 | -2.0 | -0.44% | 12,900 |
| 2025-11-17 | 462.0 | 462.0 | 451.0 | 451.0 | -11.0 | -2.38% | 26,000 |
| 2025-11-14 | 472.0 | 478.0 | 453.0 | 462.0 | -2.0 | -0.43% | 47,000 |
| 2025-11-13 | 466.0 | 478.0 | 461.0 | 464.0 | +1.0 | +0.22% | 36,900 |
| 2025-11-12 | 460.0 | 463.0 | 457.0 | 463.0 | +6.0 | +1.31% | 7,300 |
| 2025-11-11 | 461.0 | 461.0 | 452.0 | 457.0 | -3.0 | -0.65% | 14,800 |
| 2025-11-10 | 454.0 | 460.0 | 449.0 | 460.0 | +7.0 | +1.55% | 8,700 |
| 2025-11-07 | 451.0 | 460.0 | 445.0 | 453.0 | -4.0 | -0.88% | 26,700 |
| 2025-11-06 | 450.0 | 458.0 | 447.0 | 457.0 | +6.0 | +1.33% | 24,800 |
| 2025-11-05 | 462.0 | 462.0 | 448.0 | 451.0 | -11.0 | -2.38% | 30,900 |
| 2025-11-04 | 467.0 | 468.0 | 459.0 | 462.0 | -3.0 | -0.65% | 15,100 |
| 2025-10-31 | 472.0 | 472.0 | 460.0 | 465.0 | +1.0 | +0.22% | 13,400 |
| 2025-10-30 | 461.0 | 472.0 | 461.0 | 464.0 | +2.0 | +0.43% | 14,600 |
| 2025-10-29 | 477.0 | 479.0 | 462.0 | 462.0 | -14.0 | -2.94% | 47,200 |
| 2025-10-28 | 479.0 | 479.0 | 472.0 | 476.0 | -3.0 | -0.63% | 20,900 |
| 2025-10-27 | 479.0 | 480.0 | 474.0 | 479.0 | +3.0 | +0.63% | 19,100 |
| 2025-10-24 | 478.0 | 478.0 | 472.0 | 476.0 | +3.0 | +0.63% | 7,800 |
| 2025-10-23 | 471.0 | 477.0 | 470.0 | 473.0 | -2.0 | -0.42% | 13,700 |
| 2025-10-22 | 480.0 | 480.0 | 472.0 | 475.0 | 0.0 | 0.00% | 15,600 |
| 2025-10-21 | 481.0 | 481.0 | 471.0 | 475.0 | -5.0 | -1.04% | 19,500 |
| 2025-10-20 | 470.0 | 480.0 | 468.0 | 480.0 | +10.0 | +2.13% | 16,600 |
| 2025-10-17 | 478.0 | 478.0 | 468.0 | 470.0 | -3.0 | -0.63% | 24,100 |
| 2025-10-16 | 471.0 | 475.0 | 471.0 | 473.0 | +3.0 | +0.64% | 7,700 |
| 2025-10-15 | 468.0 | 476.0 | 467.0 | 470.0 | +2.0 | +0.43% | 21,700 |
| 2025-10-14 | 458.0 | 468.0 | 456.0 | 468.0 | -3.0 | -0.64% | 56,500 |
| 2025-10-10 | 487.0 | 498.0 | 469.0 | 471.0 | -4.0 | -0.84% | 85,400 |
| 2025-10-09 | 482.0 | 482.0 | 474.0 | 475.0 | -7.0 | -1.45% | 8,800 |
| 2025-10-08 | 473.0 | 482.0 | 473.0 | 482.0 | +9.0 | +1.90% | 14,300 |
| 2025-10-07 | 479.0 | 480.0 | 473.0 | 473.0 | -6.0 | -1.25% | 15,600 |
| 2025-10-06 | 478.0 | 483.0 | 473.0 | 479.0 | +3.0 | +0.63% | 23,200 |
| 2025-10-03 | 471.0 | 480.0 | 471.0 | 476.0 | +5.0 | +1.06% | 22,300 |
| 2025-10-02 | 478.0 | 486.0 | 471.0 | 471.0 | -7.0 | -1.46% | 35,300 |
| 2025-10-01 | 497.0 | 497.0 | 475.0 | 478.0 | -25.0 | -4.97% | 78,600 |
| 2025-09-30 | 507.0 | 510.0 | 502.0 | 503.0 | +3.0 | +0.60% | 15,800 |
| 2025-09-29 | 525.0 | 536.0 | 499.0 | 500.0 | -17.0 | -3.29% | 115,700 |
| 2025-09-26 | 511.0 | 523.0 | 511.0 | 517.0 | +10.0 | +1.97% | 59,000 |
| 2025-09-25 | 509.0 | 526.0 | 504.0 | 507.0 | +1.0 | +0.20% | 107,700 |
| 2025-09-24 | 502.0 | 513.0 | 500.0 | 506.0 | +4.0 | +0.80% | 89,000 |
| 2025-09-22 | 495.0 | 502.0 | 476.0 | 502.0 | +11.0 | +2.24% | 156,300 |
| 2025-09-19 | 480.0 | 494.0 | 476.0 | 491.0 | +16.0 | +3.37% | 74,900 |
| 2025-09-18 | 467.0 | 480.0 | 463.0 | 475.0 | +9.0 | +1.93% | 47,200 |
| 2025-09-17 | 472.0 | 472.0 | 463.0 | 466.0 | 0.0 | 0.00% | 43,300 |
| 2025-09-16 | 453.0 | 470.0 | 453.0 | 466.0 | +11.0 | +2.42% | 60,400 |
| 2025-09-12 | 449.0 | 459.0 | 449.0 | 455.0 | — | — | 39,000 |
直近120営業日分を表示