6031 東証グロース 時系列データ：ＺＥＴＡ

6031 東証グロース 時系列データ：ＺＥＴＡ

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/04/04272.0295.0272.0292.0689,500
2025/04/03278.0285.0270.0279.0313,100
2025/04/02303.0303.0296.0298.082,100
2025/04/01310.0310.0301.0302.095,300
2025/03/31307.0308.0299.0302.0169,900
2025/03/28313.0315.0310.0314.075,500
2025/03/27321.0324.0310.0314.0165,200
2025/03/26318.0320.0311.0319.0117,700
2025/03/25315.0331.0312.0318.0316,900
2025/03/24300.0312.0297.0312.0267,300
2025/03/21310.0312.0295.0297.0388,900
2025/03/19320.0327.0310.0310.0224,500
2025/03/18324.0326.0313.0313.0134,600
2025/03/17315.0318.0308.0313.0136,100
2025/03/14304.0315.0304.0314.0248,100
2025/03/13316.0317.0294.0310.0453,800
2025/03/12317.0319.0312.0314.0147,200
2025/03/11323.0323.0305.0318.0470,200
2025/03/10319.0331.0317.0330.0231,500
2025/03/07314.0331.0311.0315.0497,600
2025/03/06320.0324.0311.0314.0272,000
2025/03/05331.0336.0314.0316.0293,100
2025/03/04338.0338.0301.0328.0961,600
2025/03/03351.0360.0330.0333.0390,500
2025/02/28359.0371.0342.0347.0477,600
2025/02/27375.0380.0360.0367.0348,900
2025/02/26408.0416.0355.0370.01,280,500
2025/02/25411.0411.0390.0400.0398,600
2025/02/21420.0423.0415.0419.0128,100
2025/02/20431.0434.0424.0425.091,600
2025/02/19434.0441.0431.0435.0132,600
2025/02/18422.0437.0421.0434.0169,800
2025/02/17419.0421.0415.0421.088,800
2025/02/14426.0430.0411.0412.089,200
2025/02/13427.0429.0420.0425.097,700
2025/02/12416.0425.0408.0417.0191,100
2025/02/10411.0425.0410.0418.0103,400
2025/02/07429.0434.0412.0414.0182,600
2025/02/06420.0430.0415.0429.0152,300
2025/02/05414.0427.0399.0422.0474,300
2025/02/04442.0455.0438.0454.0142,200
2025/02/03440.0441.0431.0434.0144,200
2025/01/31445.0450.0442.0442.0106,000
2025/01/30446.0456.0443.0445.097,800
2025/01/29452.0452.0443.0446.096,200
2025/01/28433.0450.0426.0448.0148,700
2025/01/27424.0436.0422.0433.0117,000
2025/01/24404.0420.0401.0416.0233,800
2025/01/23412.0413.0402.0405.0133,600
2025/01/22404.0412.0404.0410.073,200

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。