日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ZOA(3375)の株価時系列情報

ZOA(3375)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 50,100 50,500 50,100 50,500 4
2009/12/28 49,900 49,900 49,900 49,900 27
2009/12/25 49,000 49,000 48,100 49,000 11
2009/12/24 48,700 49,500 48,650 49,500 3
2009/12/22 48,650 49,000 48,650 49,000 6
2009/12/21 48,550 48,550 48,550 48,550 5
2009/12/18 48,500 48,500 48,500 48,500 5
2009/12/17 48,500 48,500 48,500 48,500 4
2009/12/16 48,500 48,500 48,500 48,500 2
2009/12/15 48,000 48,000 48,000 48,000 1
2009/12/14 46,000 47,900 46,000 47,900 7
2009/12/11 48,000 48,000 46,000 46,000 13
2009/12/09 48,500 48,500 48,000 48,000 5
2009/12/08 48,600 48,700 48,500 48,500 6
2009/12/07 48,600 48,600 48,600 48,600 5
2009/12/04 50,200 50,200 48,100 48,100 5
2009/12/03 52,700 52,700 50,200 50,200 4
2009/12/02 52,700 52,700 52,700 52,700 11
2009/12/01 50,900 51,000 50,900 51,000 4
2009/11/30 49,900 49,900 49,900 49,900 1
2009/11/27 49,000 49,000 49,000 49,000 2
2009/11/26 52,700 52,700 49,000 49,000 20
2009/11/25 49,000 49,000 49,000 49,000 6
2009/11/18 46,600 46,600 46,600 46,600 3
2009/11/17 45,600 45,600 45,600 45,600 2
2009/11/16 45,600 45,600 45,600 45,600 1
2009/11/11 48,000 48,000 48,000 48,000 1
2009/11/10 48,000 48,000 48,000 48,000 4
2009/11/09 47,300 48,050 47,300 48,000 8
2009/11/06 49,600 52,100 49,600 52,100 2
2009/11/05 49,500 51,400 49,500 51,400 2
2009/11/04 52,700 52,700 50,000 52,000 11
2009/11/02 52,100 52,100 51,500 51,500 4
2009/10/30 52,500 52,500 52,500 52,500 3
2009/10/29 52,700 52,700 52,700 52,700 9
2009/10/28 52,800 52,800 52,700 52,700 5
2009/10/27 52,500 52,800 52,000 52,800 12
2009/10/26 50,000 50,000 50,000 50,000 1
2009/10/23 50,500 53,000 50,500 53,000 4
2009/10/22 50,000 50,000 50,000 50,000 2
2009/10/21 50,000 50,000 50,000 50,000 2
2009/10/20 53,500 53,500 53,500 53,500 1
2009/10/19 52,000 53,500 52,000 53,500 5
2009/10/13 51,500 51,500 51,500 51,500 2
2009/10/09 51,000 51,500 51,000 51,500 3
2009/10/07 49,900 50,000 49,900 50,000 5
2009/10/06 48,500 48,500 48,500 48,500 6
2009/10/05 48,500 48,500 48,500 48,500 2
2009/10/02 51,900 51,900 47,150 47,500 27
2009/10/01 51,000 51,000 51,000 51,000 2
2009/09/30 50,800 50,800 50,300 50,300 3
2009/09/29 50,400 50,400 50,300 50,300 2
2009/09/28 52,200 52,200 52,100 52,200 11
2009/09/25 49,800 50,700 49,800 50,700 16
2009/09/24 50,300 50,700 50,200 50,700 23
2009/09/18 53,300 53,300 53,300 53,300 1
2009/09/17 53,200 53,200 53,200 53,200 1
2009/09/16 53,900 53,900 53,000 53,100 3
2009/09/15 53,300 53,300 52,900 52,900 8
2009/09/14 53,300 53,300 53,300 53,300 5
2009/09/07 53,600 53,600 53,500 53,500 10
2009/09/03 56,000 56,000 56,000 56,000 4
2009/09/02 56,000 56,000 56,000 56,000 11
2009/09/01 54,500 54,500 54,500 54,500 1
2009/08/31 53,500 53,600 53,500 53,500 7
2009/08/28 53,500 53,500 53,500 53,500 8
2009/08/26 55,100 56,000 53,200 53,200 17
2009/08/25 53,600 54,100 53,600 54,100 4
2009/08/24 53,700 53,700 53,500 53,500 9
2009/08/21 53,300 53,300 53,300 53,300 1
2009/08/20 53,300 53,300 53,300 53,300 1
2009/08/19 53,000 53,000 53,000 53,000 1
2009/08/18 52,500 52,500 52,500 52,500 1
2009/08/17 54,000 54,000 54,000 54,000 6
2009/08/14 53,700 54,000 53,700 54,000 8
2009/08/12 53,700 53,700 53,700 53,700 7
2009/08/11 53,100 53,100 53,100 53,100 1
2009/08/05 56,500 56,500 56,500 56,500 6
2009/08/04 56,500 56,500 56,500 56,500 16
2009/08/03 54,500 54,500 54,500 54,500 11
2009/07/31 55,000 55,000 55,000 55,000 5
2009/07/29 59,100 59,100 58,500 58,500 37
2009/07/28 56,600 56,600 56,600 56,600 7
2009/07/27 51,500 51,600 51,500 51,600 3
2009/07/24 52,700 53,700 52,700 53,500 11
2009/07/22 52,500 53,600 52,100 52,100 16
2009/07/21 52,000 52,000 52,000 52,000 1
2009/07/17 50,600 50,600 50,500 50,600 11
2009/07/15 50,500 50,500 50,500 50,500 1
2009/07/14 50,400 50,400 50,400 50,400 1
2009/07/13 51,000 51,000 50,300 50,300 5
2009/07/09 53,500 53,500 53,500 53,500 10
2009/07/08 53,500 53,500 53,500 53,500 11
2009/07/07 54,000 54,000 53,500 53,500 19
2009/07/06 56,800 56,800 56,800 56,800 10
2009/07/03 56,500 56,800 56,500 56,800 12
2009/07/02 55,800 56,500 55,800 56,500 30
2009/07/01 54,000 54,500 54,000 54,500 13
2009/06/30 54,500 54,500 53,500 53,500 10
2009/06/29 54,000 54,000 53,000 54,000 13
2009/06/26 54,000 54,000 53,900 54,000 19
2009/06/25 53,600 53,600 51,800 51,800 39
2009/06/24 50,500 51,000 50,100 50,100 12
2009/06/19 51,000 51,000 51,000 51,000 3
2009/06/18 50,600 50,800 50,500 50,800 13
2009/06/17 50,800 50,800 50,800 50,800 7
2009/06/16 51,500 51,500 51,300 51,300 12
2009/06/15 51,200 51,500 51,200 51,300 3
2009/06/12 52,500 53,000 51,000 51,000 15
2009/06/10 50,600 51,000 50,600 51,000 3
2009/06/08 52,100 52,100 52,000 52,000 2
2009/06/05 51,600 52,000 51,600 52,000 7
2009/06/04 52,800 52,800 51,100 51,100 11
2009/06/03 54,800 54,800 54,800 54,800 4
2009/06/02 54,900 54,900 54,400 54,800 15
2009/06/01 51,700 52,900 51,700 51,800 7
2009/05/29 51,600 51,600 51,500 51,600 6
2009/05/28 51,500 51,500 51,500 51,500 2
2009/05/27 51,500 51,500 51,500 51,500 4
2009/05/26 51,500 51,500 51,500 51,500 9
2009/05/25 51,500 51,600 51,500 51,500 6
2009/05/22 51,000 51,000 51,000 51,000 9
2009/05/21 51,200 51,200 51,200 51,200 1
2009/05/20 51,000 51,000 51,000 51,000 4
2009/05/18 50,100 50,100 50,000 50,000 7
2009/05/14 49,800 50,000 49,300 50,000 17
2009/05/13 51,300 51,300 51,300 51,300 1
2009/05/08 53,800 53,800 53,800 53,800 1
2009/05/07 57,400 57,400 57,400 57,400 9
2009/05/01 52,600 52,900 52,600 52,900 3
2009/04/30 52,200 53,000 51,100 51,100 16
2009/04/28 51,600 51,600 50,000 50,000 19
2009/04/27 50,500 50,500 49,500 49,500 7
2009/04/24 50,300 50,500 50,000 50,500 5
2009/04/23 50,100 50,100 50,100 50,100 1
2009/04/22 49,500 50,000 49,500 50,000 5
2009/04/21 50,000 50,000 49,500 49,500 8
2009/04/20 50,700 50,700 50,000 50,000 7
2009/04/17 50,600 50,900 50,600 50,700 6
2009/04/16 51,800 51,800 51,800 51,800 13
2009/04/15 51,000 51,900 51,000 51,900 14
2009/04/14 50,500 50,500 50,400 50,500 9
2009/04/13 50,100 50,500 49,100 49,100 27
2009/04/10 52,500 52,500 50,500 50,500 19
2009/04/09 50,500 52,500 50,500 52,500 19
2009/04/08 52,100 52,100 51,000 51,000 15
2009/04/07 52,100 52,100 52,000 52,000 4
2009/04/03 50,700 51,800 50,700 51,800 20
2009/04/02 54,000 54,000 54,000 54,000 24
2009/04/01 52,000 52,000 52,000 52,000 16
2009/03/31 50,500 52,000 50,500 52,000 6
2009/03/27 54,000 54,000 53,500 53,500 5
2009/03/26 53,200 54,200 52,300 54,000 19
2009/03/25 58,000 59,000 57,500 59,000 17
2009/03/24 56,000 57,000 56,000 57,000 5
2009/03/23 57,000 57,000 55,000 56,500 15
2009/03/19 57,100 58,500 57,000 57,000 17
2009/03/18 57,800 57,800 57,000 57,000 11
2009/03/17 57,000 58,000 57,000 57,000 10
2009/03/16 58,500 58,800 57,000 57,000 15
2009/03/13 57,000 57,900 57,000 57,000 14
2009/03/12 54,500 56,900 54,500 56,900 8
2009/03/11 57,000 57,000 56,500 56,500 9
2009/03/10 56,500 57,000 56,500 56,500 10
2009/03/09 56,000 56,500 55,000 56,500 4
2009/03/06 57,900 57,900 57,900 57,900 8
2009/03/05 59,000 59,000 58,000 58,000 14
2009/03/04 59,000 59,000 56,000 57,500 13
2009/03/03 59,900 59,900 59,400 59,900 20
2009/03/02 56,000 56,000 56,000 56,000 9
2009/02/27 56,200 56,200 56,100 56,100 35
2009/02/26 56,200 56,200 56,200 56,200 11
2009/02/25 53,200 53,200 51,000 51,200 11
2009/02/24 53,200 53,200 53,100 53,100 2
2009/02/23 55,500 55,500 54,800 54,800 2
2009/02/20 55,500 55,500 55,500 55,500 9
2009/02/19 56,500 56,500 56,500 56,500 1
2009/02/17 56,000 56,000 56,000 56,000 1
2009/02/16 55,300 55,400 55,300 55,400 2
2009/02/13 55,600 56,500 55,500 55,500 13
2009/02/12 57,000 57,000 55,600 55,600 2
2009/02/10 55,600 56,500 55,600 56,500 4
2009/02/04 58,400 58,400 58,400 58,400 5
2009/02/03 58,400 58,400 58,400 58,400 22
2009/02/02 54,500 55,000 54,300 54,900 14
2009/01/30 54,500 54,500 54,500 54,500 2
2009/01/29 57,300 57,300 56,500 56,500 2
2009/01/28 58,000 58,000 57,800 57,800 5
2009/01/27 58,300 58,300 58,300 58,300 1
2009/01/26 60,500 60,500 60,500 60,500 6
2009/01/23 61,000 61,500 61,000 61,000 16
2009/01/22 61,000 61,000 60,500 60,500 6
2009/01/21 60,000 60,500 60,000 60,500 6
2009/01/20 60,000 60,500 60,000 60,500 17
2009/01/19 60,000 60,000 60,000 60,000 17
2009/01/16 60,000 60,000 60,000 60,000 1
2009/01/15 60,000 60,000 60,000 60,000 14
2009/01/14 60,000 60,200 60,000 60,000 14
2009/01/13 60,300 60,300 59,800 60,000 23
2009/01/09 57,400 59,800 57,400 59,800 30
2009/01/08 55,000 56,900 55,000 56,900 18
2009/01/07 53,500 54,600 53,500 54,600 7
2009/01/06 53,000 53,000 53,000 53,000 29
2009/01/05 51,100 52,600 51,100 52,600 4

このページの先頭へ