ジータ・グローバル・ホールディングスの株価時系列・推移
- 52週高値
- 32.81（2026/9/4）
- 52週安値
- 14.37（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 32.03 | 32.78 | 31.64 | 32.40 | 6,442,877 | 32.40 |
| 2026/9/30 | 29.21 | 32.11 | 29.21 | 31.57 | 11,171,384 | 31.57 |
| 2026/9/29 | 29.05 | 29.46 | 28.46 | 28.96 | 3,656,244 | 28.96 |
| 2026/9/28 | 28.64 | 29.40 | 28.03 | 28.99 | 5,531,536 | 28.99 |
| 2026/9/25 | 29.40 | 30.41 | 29.03 | 29.45 | 4,457,057 | 29.45 |
| 2026/9/24 | 29.60 | 29.99 | 28.83 | 29.57 | 5,660,762 | 29.57 |
| 2026/9/23 | 30.20 | 30.88 | 29.76 | 29.79 | 3,513,789 | 29.79 |
| 2026/9/22 | 32.00 | 32.01 | 29.53 | 30.13 | 7,699,044 | 30.13 |
| 2026/9/21 | 30.72 | 31.15 | 30.06 | 31.15 | 5,236,694 | 31.15 |
| 2026/9/18 | 30.75 | 30.85 | 29.46 | 30.23 | 7,610,402 | 30.23 |
| 2026/9/17 | 30.94 | 31.50 | 30.18 | 30.37 | 5,711,756 | 30.37 |
| 2026/9/16 | 30.53 | 31.44 | 30.37 | 30.85 | 4,534,925 | 30.85 |
| 2026/9/15 | 30.45 | 31.89 | 30.37 | 31.04 | 3,327,530 | 31.04 |
| 2026/9/14 | 30.57 | 31.24 | 29.84 | 31.01 | 4,294,423 | 31.01 |
| 2026/9/11 | 30.56 | 31.13 | 30.13 | 30.18 | 3,369,153 | 30.18 |
| 2026/9/10 | 29.75 | 31.20 | 29.68 | 30.56 | 5,213,424 | 30.56 |
| 2026/9/9 | 31.12 | 31.18 | 30.21 | 30.42 | 5,380,056 | 30.42 |
| 2026/9/8 | 31.08 | 31.50 | 30.17 | 30.79 | 5,193,614 | 30.79 |
| 2026/9/4 | 32.65 | 32.81 | 31.26 | 31.35 | 4,785,871 | 31.35 |
| 2026/9/3 | 30.90 | 32.75 | 30.90 | 32.68 | 10,655,570 | 32.68 |
1〜20/250件
