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
2023/12/29 1,587 1,590 1,587 1,590 400
2023/12/28 1,584 1,585 1,584 1,585 400
2023/12/27 1,629 1,629 1,620 1,620 500
2023/12/26 1,625 1,625 1,625 1,625 700
2023/12/25 1,599 1,618 1,578 1,618 1,400
2023/12/22 1,574 1,590 1,559 1,581 700
2023/12/21 1,578 1,581 1,575 1,581 400
2023/12/20 1,575 1,575 1,575 1,575 200
2023/12/19 1,574 1,574 1,574 1,574 400
2023/12/18 1,533 1,575 1,533 1,575 500
2023/12/15 1,537 1,577 1,537 1,558 1,500
2023/12/14 1,598 1,598 1,537 1,537 600
2023/12/13 1,537 1,581 1,535 1,558 500
2023/12/12 1,586 1,586 1,551 1,551 200
2023/12/11 1,605 1,605 1,558 1,581 2,500
2023/12/08 1,628 1,628 1,595 1,605 600
2023/12/07 1,562 1,620 1,562 1,618 3,300
2023/12/05 1,580 1,585 1,556 1,585 500
2023/12/04 1,580 1,580 1,580 1,580 200
2023/12/01 1,563 1,590 1,501 1,580 3,100
2023/11/30 1,552 1,556 1,526 1,556 2,000
2023/11/29 1,547 1,547 1,512 1,512 200
2023/11/28 1,522 1,563 1,521 1,550 2,000
2023/11/27 1,535 1,535 1,533 1,535 700
2023/11/24 1,504 1,533 1,498 1,533 1,700
2023/11/22 1,504 1,504 1,504 1,504 600
2023/11/20 1,543 1,543 1,543 1,543 300
2023/11/17 1,547 1,547 1,507 1,507 2,300
2023/11/16 1,499 1,507 1,499 1,507 44,100
2023/11/15 1,499 1,499 1,499 1,499 1,200
2023/11/14 1,502 1,502 1,491 1,499 1,400
2023/11/13 1,520 1,539 1,502 1,502 2,000
2023/11/10 1,500 1,524 1,500 1,523 700
2023/11/09 1,527 1,535 1,512 1,512 1,400
2023/11/08 1,540 1,540 1,500 1,512 4,500
2023/11/07 1,655 1,655 1,620 1,620 300
2023/11/06 1,651 1,651 1,611 1,615 800
2023/11/02 1,631 1,631 1,631 1,631 300
2023/11/01 1,615 1,615 1,591 1,591 2,000
2023/10/30 1,614 1,614 1,614 1,614 500
2023/10/27 1,660 1,660 1,620 1,620 200
2023/10/26 1,620 1,620 1,620 1,620 300
2023/10/25 1,613 1,613 1,613 1,613 300
2023/10/24 1,630 1,630 1,603 1,603 800
2023/10/23 1,632 1,636 1,620 1,630 3,100
2023/10/20 1,672 1,672 1,672 1,672 500
2023/10/19 1,680 1,700 1,672 1,672 900
2023/10/18 1,690 1,690 1,685 1,685 1,100
2023/10/17 1,711 1,711 1,690 1,690 1,100
2023/10/16 1,703 1,703 1,700 1,700 300
2023/10/13 1,741 1,741 1,741 1,741 500
2023/10/12 1,781 1,781 1,781 1,781 300
2023/10/11 1,781 1,781 1,781 1,781 200
2023/10/10 1,800 1,800 1,800 1,800 200
2023/10/06 1,800 1,800 1,800 1,800 100
2023/10/05 1,756 1,801 1,747 1,747 1,100
2023/10/04 1,790 1,791 1,747 1,759 1,500
2023/10/03 1,930 1,930 1,830 1,830 1,600
2023/10/02 1,900 1,900 1,890 1,890 600
2023/09/28 1,864 1,865 1,834 1,848 1,000
2023/09/27 1,886 1,886 1,866 1,866 300
2023/09/26 1,892 1,892 1,873 1,873 300
2023/09/25 1,831 1,857 1,831 1,857 900
2023/09/22 1,884 1,884 1,853 1,853 700
2023/09/21 1,825 1,884 1,825 1,884 1,100
2023/09/19 1,850 1,900 1,790 1,900 2,000
2023/09/15 1,851 1,851 1,850 1,850 1,900
2023/09/14 1,800 1,950 1,800 1,860 2,100
2023/09/13 1,787 1,820 1,787 1,820 44,800
2023/09/12 1,787 1,787 1,787 1,787 200
2023/09/11 1,760 1,760 1,760 1,760 500
2023/09/08 1,763 1,800 1,763 1,783 600
2023/09/07 1,820 1,820 1,795 1,795 600
2023/09/06 1,705 1,820 1,700 1,820 1,600
2023/09/05 1,735 1,735 1,720 1,735 400
2023/09/04 1,750 1,750 1,726 1,736 700
2023/08/31 1,755 1,755 1,735 1,735 900
2023/08/30 1,745 1,755 1,745 1,755 400
2023/08/29 1,711 1,745 1,702 1,745 2,100
2023/08/28 1,769 1,769 1,711 1,711 800
2023/08/25 1,738 1,740 1,734 1,740 700
2023/08/24 1,739 1,739 1,701 1,701 200
2023/08/23 1,720 1,759 1,720 1,740 1,700
2023/08/22 1,709 1,723 1,707 1,723 500
2023/08/21 1,695 1,695 1,695 1,695 100
2023/08/18 1,693 1,710 1,690 1,690 1,600
2023/08/17 1,710 1,710 1,691 1,691 700
2023/08/16 1,725 1,731 1,725 1,731 200
2023/08/15 1,720 1,731 1,720 1,731 500
2023/08/14 1,701 1,719 1,697 1,697 700
2023/08/10 1,691 1,696 1,691 1,696 200
2023/08/09 1,696 1,719 1,691 1,691 500
2023/08/08 1,671 1,815 1,671 1,732 9,100
2023/08/07 1,729 1,729 1,620 1,679 3,200
2023/08/04 1,729 1,745 1,729 1,745 1,000
2023/08/03 1,708 1,745 1,700 1,729 2,300
2023/08/02 1,709 1,758 1,706 1,747 3,100
2023/08/01 1,700 1,700 1,650 1,700 1,700
2023/07/31 1,698 1,720 1,698 1,713 1,400
2023/07/28 1,680 1,700 1,680 1,698 800
2023/07/27 1,710 1,710 1,655 1,701 1,900
2023/07/26 1,670 1,719 1,639 1,710 7,400
2023/07/25 1,581 1,639 1,581 1,639 1,800
2023/07/24 1,581 1,581 1,581 1,581 100
2023/07/21 1,596 1,600 1,560 1,570 1,300
2023/07/20 1,605 1,605 1,593 1,593 200
2023/07/19 1,624 1,624 1,600 1,620 2,300
2023/07/18 1,603 1,625 1,586 1,625 2,200
2023/07/14 1,555 1,594 1,550 1,590 2,700
2023/07/13 1,541 1,550 1,507 1,550 2,900
2023/07/12 1,538 1,544 1,538 1,544 200
2023/07/11 1,538 1,538 1,533 1,533 300
2023/07/10 1,535 1,557 1,535 1,535 1,500
2023/07/07 1,495 1,520 1,495 1,520 900
2023/07/06 1,492 1,500 1,491 1,500 5,100
2023/07/05 1,489 1,490 1,489 1,490 300
2023/07/04 1,495 1,495 1,489 1,489 500
2023/07/03 1,490 1,495 1,490 1,495 300
2023/06/30 1,492 1,492 1,480 1,480 200
2023/06/29 1,494 1,494 1,475 1,475 2,000
2023/06/28 1,499 1,499 1,470 1,470 300
2023/06/27 1,472 1,472 1,472 1,472 200
2023/06/26 1,515 1,515 1,480 1,480 700
2023/06/23 1,470 1,495 1,466 1,495 2,000
2023/06/22 1,476 1,491 1,461 1,491 700
2023/06/21 1,459 1,500 1,459 1,486 11,300
2023/06/20 1,430 1,450 1,424 1,450 2,500
2023/06/19 1,390 1,444 1,389 1,413 5,300
2023/06/16 1,377 1,392 1,377 1,391 600
2023/06/15 1,375 1,375 1,375 1,375 100
2023/06/14 1,385 1,385 1,385 1,385 100
2023/06/12 1,417 1,417 1,392 1,392 300
2023/06/09 1,371 1,372 1,371 1,372 300
2023/06/08 1,360 1,360 1,360 1,360 600
2023/06/05 1,371 1,392 1,371 1,372 1,700
2023/06/02 1,365 1,371 1,365 1,371 1,200
2023/06/01 1,370 1,370 1,365 1,370 1,300
2023/05/31 1,373 1,373 1,370 1,370 1,100
2023/05/30 1,380 1,392 1,374 1,392 1,300
2023/05/29 1,416 1,416 1,388 1,399 2,200
2023/05/26 1,385 1,386 1,385 1,386 1,100
2023/05/25 1,404 1,404 1,374 1,383 2,400
2023/05/24 1,372 1,480 1,372 1,418 12,300
2023/05/23 1,371 1,400 1,371 1,390 4,700
2023/05/22 1,384 1,384 1,370 1,370 900
2023/05/19 1,370 1,379 1,370 1,370 1,500
2023/05/18 1,368 1,370 1,360 1,370 2,600
2023/05/17 1,360 1,370 1,360 1,368 2,300
2023/05/16 1,350 1,360 1,350 1,354 1,900
2023/05/15 1,350 1,360 1,350 1,350 2,200
2023/05/12 1,374 1,374 1,332 1,332 1,100
2023/05/11 1,336 1,350 1,330 1,350 1,300
2023/05/10 1,349 1,360 1,349 1,350 1,300
2023/05/09 1,355 1,360 1,337 1,349 1,000
2023/05/08 1,329 1,356 1,325 1,356 3,900
2023/05/02 1,348 1,348 1,334 1,340 1,100
2023/05/01 1,332 1,340 1,332 1,340 2,200
2023/04/28 1,346 1,346 1,333 1,333 800
2023/04/27 1,340 1,340 1,330 1,334 700
2023/04/26 1,340 1,355 1,325 1,340 2,800
2023/04/25 1,325 1,325 1,325 1,325 700
2023/04/24 1,335 1,335 1,330 1,335 900
2023/04/21 1,316 1,335 1,316 1,335 1,300
2023/04/20 1,314 1,315 1,314 1,315 800
2023/04/19 1,330 1,330 1,325 1,325 500
2023/04/18 1,330 1,330 1,330 1,330 500
2023/04/17 1,335 1,335 1,324 1,324 300
2023/04/14 1,330 1,340 1,330 1,335 800
2023/04/13 1,330 1,331 1,330 1,330 900
2023/04/12 1,330 1,330 1,326 1,330 2,300
2023/04/11 1,330 1,353 1,330 1,330 3,200
2023/04/10 1,330 1,330 1,330 1,330 500
2023/04/07 1,327 1,344 1,317 1,330 6,400
2023/04/06 1,312 1,312 1,297 1,301 1,600
2023/04/05 1,314 1,324 1,312 1,313 1,100
2023/04/04 1,340 1,340 1,329 1,330 1,000
2023/04/03 1,341 1,341 1,324 1,340 1,700
2023/03/31 1,320 1,320 1,263 1,311 2,000
2023/03/30 1,311 1,349 1,311 1,345 2,800
2023/03/29 1,370 1,372 1,361 1,370 1,300
2023/03/28 1,355 1,369 1,355 1,369 2,000
2023/03/27 1,403 1,403 1,352 1,355 1,500
2023/03/24 1,359 1,376 1,359 1,375 2,400
2023/03/23 1,340 1,350 1,340 1,350 1,300
2023/03/22 1,340 1,360 1,340 1,360 1,400
2023/03/20 1,363 1,364 1,340 1,340 1,000
2023/03/17 1,371 1,371 1,363 1,363 8,100
2023/03/16 1,350 1,360 1,341 1,360 1,700
2023/03/15 1,370 1,380 1,369 1,371 4,700
2023/03/14 1,389 1,389 1,370 1,370 1,700
2023/03/13 1,412 1,412 1,390 1,390 1,900
2023/03/10 1,428 1,428 1,400 1,400 3,900
2023/03/09 1,415 1,430 1,415 1,430 2,500
2023/03/08 1,412 1,415 1,400 1,415 3,100
2023/03/07 1,449 1,449 1,412 1,412 3,200
2023/03/06 1,427 1,431 1,420 1,420 4,800
2023/03/03 1,400 1,430 1,400 1,410 10,300
2023/03/02 1,430 1,430 1,401 1,401 900
2023/03/01 1,425 1,467 1,406 1,430 4,900
2023/02/28 1,412 1,420 1,390 1,420 3,400
2023/02/27 1,400 1,410 1,381 1,407 2,700
2023/02/24 1,370 1,370 1,350 1,370 4,500
2023/02/22 1,370 1,370 1,370 1,370 2,500
2023/02/21 1,411 1,411 1,370 1,385 4,800
2023/02/20 1,377 1,383 1,377 1,381 2,700
2023/02/17 1,380 1,387 1,371 1,387 5,600
2023/02/16 1,390 1,393 1,389 1,390 2,700
2023/02/15 1,395 1,396 1,380 1,380 2,900
2023/02/14 1,404 1,404 1,374 1,397 800
2023/02/13 1,381 1,405 1,381 1,405 3,600
2023/02/10 1,400 1,405 1,384 1,405 5,300
2023/02/09 1,415 1,444 1,401 1,404 7,700
2023/02/08 1,460 1,470 1,373 1,470 34,700
2023/02/07 1,311 1,311 1,311 1,311 300
2023/02/06 1,304 1,339 1,304 1,339 1,600
2023/02/03 1,359 1,368 1,321 1,321 1,600
2023/02/02 1,351 1,359 1,351 1,359 1,600
2023/02/01 1,333 1,333 1,333 1,333 100
2023/01/31 1,330 1,330 1,330 1,330 300
2023/01/30 1,345 1,345 1,332 1,332 400
2023/01/27 1,329 1,330 1,329 1,330 200
2023/01/26 1,323 1,323 1,318 1,318 1,100
2023/01/25 1,347 1,347 1,334 1,335 500
2023/01/24 1,340 1,343 1,340 1,343 400
2023/01/23 1,340 1,340 1,339 1,339 300
2023/01/20 1,338 1,340 1,338 1,340 400
2023/01/19 1,316 1,316 1,316 1,316 400
2023/01/16 1,310 1,315 1,310 1,313 700
2023/01/12 1,308 1,308 1,308 1,308 200
2023/01/10 1,308 1,308 1,308 1,308 200
2023/01/06 1,310 1,311 1,310 1,311 600
2023/01/05 1,341 1,350 1,330 1,330 2,300
2023/01/04 1,340 1,340 1,330 1,330 500

このページの先頭へ