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
2011/12/29 53,500 53,500 53,500 53,500 1
2011/12/28 53,000 53,000 51,300 51,300 3
2011/12/26 53,400 53,400 53,400 53,400 20
2011/12/22 52,200 52,500 52,200 52,500 13
2011/12/21 50,800 51,500 50,800 51,500 3
2011/12/20 50,800 50,800 50,800 50,800 1
2011/12/19 50,400 50,500 50,400 50,500 2
2011/12/16 50,400 50,400 50,400 50,400 1
2011/12/15 50,400 50,400 50,400 50,400 1
2011/12/09 50,000 50,000 50,000 50,000 1
2011/12/07 50,000 50,000 50,000 50,000 1
2011/12/02 52,300 52,300 52,300 52,300 8
2011/12/01 52,000 52,000 52,000 52,000 4
2011/11/30 0 0 0 50,000 0
2011/11/29 50,000 50,000 50,000 50,000 5
2011/11/28 52,000 52,000 52,000 52,000 6
2011/11/25 49,050 49,750 48,850 49,750 5
2011/11/24 48,800 48,800 48,800 48,800 1
2011/11/22 48,700 48,700 48,700 48,700 3
2011/11/21 0 0 0 47,000 0
2011/11/18 47,000 47,000 47,000 47,000 4
2011/11/17 48,100 48,100 48,100 48,100 3
2011/11/16 46,800 46,800 46,800 46,800 3
2011/11/15 49,550 49,550 49,550 49,550 1
2011/11/14 0 0 0 49,450 0
2011/11/11 0 0 0 49,450 0
2011/11/10 0 0 0 49,450 0
2011/11/09 49,450 49,450 49,450 49,450 2
2011/11/08 0 0 0 51,000 0
2011/11/07 0 0 0 51,000 0
2011/11/04 51,000 51,000 51,000 51,000 1
2011/11/02 52,500 52,500 52,500 52,500 8
2011/11/01 52,900 52,900 52,500 52,500 3
2011/10/31 0 0 0 51,000 0
2011/10/28 51,000 51,000 51,000 51,000 3
2011/10/27 0 0 0 51,100 0
2011/10/26 51,600 51,600 51,100 51,100 7
2011/10/25 51,400 52,500 51,400 52,500 7
2011/10/24 52,200 52,400 52,200 52,400 3
2011/10/21 0 0 0 52,000 0
2011/10/20 52,000 52,000 52,000 52,000 1
2011/10/19 0 0 0 52,000 0
2011/10/18 0 0 0 52,000 0
2011/10/17 52,000 52,000 52,000 52,000 1
2011/10/14 51,000 51,000 51,000 51,000 1
2011/10/13 51,500 51,500 51,500 51,500 1
2011/10/12 50,200 50,200 50,200 50,200 2
2011/10/11 0 0 0 51,000 0
2011/10/07 0 0 0 51,000 0
2011/10/06 0 0 0 51,000 0
2011/10/05 51,000 51,000 51,000 51,000 1
2011/10/04 53,000 53,000 53,000 53,000 9
2011/10/03 50,400 51,400 50,400 51,400 3
2011/09/30 0 0 0 50,100 0
2011/09/29 50,100 50,100 50,100 50,100 12
2011/09/28 50,200 51,800 50,200 51,800 2
2011/09/27 51,100 51,100 51,100 51,100 1
2011/09/26 52,000 52,000 52,000 52,000 6
2011/09/22 51,500 52,000 51,200 52,000 4
2011/09/21 50,800 50,800 50,800 50,800 1
2011/09/20 0 0 0 50,700 0
2011/09/16 0 0 0 50,700 0
2011/09/15 50,700 50,700 50,700 50,700 2
2011/09/14 50,800 50,800 50,800 50,800 1
2011/09/13 51,000 51,000 51,000 51,000 2
2011/09/12 51,000 51,000 51,000 51,000 1
2011/09/09 50,800 50,800 50,800 50,800 5
2011/09/08 51,000 51,800 51,000 51,800 3
2011/09/07 50,700 51,000 50,700 51,000 3
2011/09/06 51,600 51,600 51,600 51,600 1
2011/09/05 51,500 51,500 51,500 51,500 2
2011/09/02 53,200 53,200 53,200 53,200 8
2011/09/01 53,000 54,700 52,100 53,200 5
2011/08/31 0 0 0 52,000 0
2011/08/30 52,000 52,000 52,000 52,000 1
2011/08/29 0 0 0 51,700 0
2011/08/26 51,700 51,700 51,700 51,700 5
2011/08/25 50,200 52,500 50,200 51,700 30
2011/08/24 0 0 0 53,100 0
2011/08/23 53,100 53,100 53,100 53,100 2
2011/08/22 0 0 0 54,100 0
2011/08/19 0 0 0 54,100 0
2011/08/18 54,100 54,100 54,100 54,100 1
2011/08/17 0 0 0 54,100 0
2011/08/16 0 0 0 54,100 0
2011/08/15 0 0 0 54,100 0
2011/08/12 54,100 54,100 54,100 54,100 1
2011/08/11 0 0 0 55,100 0
2011/08/10 0 0 0 55,100 0
2011/08/09 0 0 0 55,100 0
2011/08/08 0 0 0 55,100 0
2011/08/05 55,500 55,500 55,100 55,100 13
2011/08/04 0 0 0 59,900 0
2011/08/03 0 0 0 59,900 0
2011/08/02 59,900 59,900 59,900 59,900 7
2011/08/01 59,900 59,900 59,000 59,900 3
2011/07/29 57,400 57,400 57,400 57,400 3
2011/07/28 57,500 57,500 57,500 57,500 1
2011/07/27 60,500 60,500 60,500 60,500 1
2011/07/26 61,000 61,000 61,000 61,000 33
2011/07/25 58,100 58,100 57,700 57,800 5
2011/07/22 55,900 56,000 55,900 56,000 4
2011/07/21 55,900 55,900 55,900 55,900 1
2011/07/20 55,700 56,900 55,100 56,900 5
2011/07/19 0 0 0 54,700 0
2011/07/15 54,800 55,100 54,600 54,700 15
2011/07/14 56,800 56,800 56,800 56,800 4
2011/07/13 57,800 57,800 57,800 57,800 1
2011/07/12 0 0 0 59,800 0
2011/07/11 0 0 0 59,800 0
2011/07/08 0 0 0 59,800 0
2011/07/07 0 0 0 59,800 0
2011/07/06 0 0 0 59,800 0
2011/07/05 0 0 0 59,800 0
2011/07/04 59,800 59,800 59,800 59,800 7
2011/07/01 58,800 59,700 58,800 59,700 3
2011/06/30 0 0 0 58,000 0
2011/06/29 0 0 0 58,000 0
2011/06/28 56,100 58,000 56,100 58,000 3
2011/06/27 58,000 58,000 58,000 58,000 5
2011/06/24 55,500 55,500 55,500 55,500 1
2011/06/23 57,500 57,500 57,500 57,500 1
2011/06/22 0 0 0 57,200 0
2011/06/21 57,200 57,200 57,200 57,200 1
2011/06/20 57,000 57,000 57,000 57,000 1
2011/06/17 0 0 0 54,000 0
2011/06/16 0 0 0 54,000 0
2011/06/15 54,000 54,000 54,000 54,000 2
2011/06/14 0 0 0 55,000 0
2011/06/13 0 0 0 55,000 0
2011/06/10 0 0 0 55,000 0
2011/06/09 55,200 55,200 55,000 55,000 3
2011/06/08 0 0 0 56,000 0
2011/06/07 56,000 56,000 56,000 56,000 1
2011/06/06 57,000 57,000 57,000 57,000 1
2011/06/03 58,500 58,500 57,000 57,000 3
2011/06/02 63,500 63,500 62,500 62,500 14
2011/06/01 54,700 55,000 54,700 55,000 4
2011/05/31 55,000 55,000 55,000 55,000 4
2011/05/30 0 0 0 55,000 0
2011/05/27 55,000 55,000 55,000 55,000 1
2011/05/26 55,000 55,000 55,000 55,000 8
2011/05/25 54,300 54,900 54,300 54,900 2
2011/05/24 0 0 0 52,700 0
2011/05/23 0 0 0 52,700 0
2011/05/20 0 0 0 52,700 0
2011/05/19 0 0 0 52,700 0
2011/05/18 52,700 52,700 52,700 52,700 1
2011/05/17 0 0 0 53,000 0
2011/05/16 53,000 53,000 53,000 53,000 1
2011/05/13 0 0 0 52,100 0
2011/05/12 0 0 0 52,100 0
2011/05/11 55,100 55,100 52,100 52,100 3
2011/05/10 0 0 0 55,000 0
2011/05/09 0 0 0 55,000 0
2011/05/06 55,500 55,500 55,000 55,000 9
2011/05/02 52,600 53,500 52,600 53,500 4
2011/04/28 52,200 52,200 52,200 52,200 1
2011/04/27 0 0 0 52,000 0
2011/04/26 56,000 56,000 52,000 52,000 7
2011/04/25 54,000 55,000 54,000 55,000 2
2011/04/22 0 0 0 55,000 0
2011/04/21 55,000 55,000 55,000 55,000 1
2011/04/20 50,900 52,000 50,900 52,000 8
2011/04/19 53,900 53,900 53,900 53,900 1
2011/04/18 0 0 0 55,000 0
2011/04/15 0 0 0 55,000 0
2011/04/14 0 0 0 55,000 0
2011/04/13 0 0 0 55,000 0
2011/04/12 0 0 0 55,000 0
2011/04/11 0 0 0 55,000 0
2011/04/08 52,000 55,000 52,000 55,000 3
2011/04/07 55,000 55,000 55,000 55,000 1
2011/04/06 0 0 0 55,000 0
2011/04/05 0 0 0 55,000 0
2011/04/04 60,000 60,000 55,000 55,000 10
2011/04/01 59,300 60,000 59,000 60,000 4
2011/03/31 59,900 59,900 59,900 59,900 1
2011/03/30 56,700 57,000 56,700 57,000 8
2011/03/29 0 0 0 63,700 0
2011/03/28 63,700 63,700 63,700 63,700 4
2011/03/25 59,000 59,000 59,000 59,000 1
2011/03/24 60,900 60,900 60,000 60,000 4
2011/03/23 63,800 63,800 63,800 63,800 5
2011/03/22 53,900 53,900 53,900 53,900 1
2011/03/18 46,900 46,900 46,900 46,900 1
2011/03/17 0 0 0 46,100 0
2011/03/16 47,500 47,500 46,100 46,100 5
2011/03/15 54,900 54,900 46,100 46,100 12
2011/03/14 54,900 54,900 54,900 54,900 8
2011/03/11 64,900 64,900 64,900 64,900 4
2011/03/10 0 0 0 64,900 0
2011/03/09 64,900 64,900 64,900 64,900 5
2011/03/08 63,700 63,700 63,700 63,700 2
2011/03/07 63,700 63,700 63,700 63,700 5
2011/03/04 62,500 63,600 62,500 63,600 9
2011/03/03 63,600 63,600 61,900 61,900 4
2011/03/02 63,600 63,600 63,600 63,600 10
2011/03/01 61,200 63,000 61,200 63,000 13
2011/02/28 60,500 61,000 60,500 61,000 8
2011/02/25 57,000 57,000 57,000 57,000 5
2011/02/24 57,000 57,000 57,000 57,000 1
2011/02/23 0 0 0 56,200 0
2011/02/22 56,200 56,200 56,200 56,200 4
2011/02/21 56,200 56,200 56,200 56,200 1
2011/02/18 0 0 0 56,000 0
2011/02/17 56,000 56,000 56,000 56,000 5
2011/02/16 55,600 56,000 55,600 56,000 9
2011/02/15 56,000 57,000 55,500 55,500 11
2011/02/14 55,000 55,000 55,000 55,000 1
2011/02/10 0 0 0 56,000 0
2011/02/09 56,000 56,000 56,000 56,000 3
2011/02/08 0 0 0 56,000 0
2011/02/07 0 0 0 56,000 0
2011/02/04 57,000 57,000 56,000 56,000 4
2011/02/03 0 0 0 57,000 0
2011/02/02 57,000 57,000 57,000 57,000 10
2011/02/01 55,200 55,200 55,200 55,200 4
2011/01/31 55,200 55,200 55,200 55,200 2
2011/01/28 0 0 0 58,000 0
2011/01/27 0 0 0 58,000 0
2011/01/26 58,000 58,000 58,000 58,000 5
2011/01/25 54,900 57,000 54,900 57,000 4
2011/01/24 54,300 54,300 54,300 54,300 1
2011/01/21 54,300 54,500 54,300 54,300 7
2011/01/20 0 0 0 54,100 0
2011/01/19 54,100 54,100 54,100 54,100 2
2011/01/18 0 0 0 54,500 0
2011/01/17 54,500 54,500 54,500 54,500 3
2011/01/14 0 0 0 54,500 0
2011/01/13 54,500 54,500 54,500 54,500 3
2011/01/12 58,000 58,000 54,100 54,100 9
2011/01/11 57,900 57,900 57,900 57,900 2
2011/01/07 56,400 57,900 56,400 57,900 4
2011/01/06 55,400 55,400 55,400 55,400 1
2011/01/05 55,300 55,400 55,300 55,400 13
2011/01/04 53,200 54,500 53,200 54,400 4

このページの先頭へ