ザッパラス(3770)の株価時系列情報
ザッパラス(3770)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 |
---|---|---|---|---|---|
2019/12/30 | 406 | 414 | 400 | 413 | 32,500 |
2019/12/27 | 406 | 410 | 403 | 403 | 11,000 |
2019/12/26 | 408 | 412 | 401 | 406 | 45,900 |
2019/12/25 | 410 | 417 | 408 | 408 | 22,100 |
2019/12/24 | 412 | 417 | 410 | 413 | 13,600 |
2019/12/23 | 411 | 420 | 408 | 408 | 15,300 |
2019/12/20 | 412 | 422 | 411 | 419 | 8,500 |
2019/12/19 | 414 | 415 | 410 | 413 | 19,400 |
2019/12/18 | 422 | 422 | 414 | 414 | 10,900 |
2019/12/17 | 415 | 426 | 414 | 422 | 34,500 |
2019/12/16 | 420 | 420 | 412 | 414 | 15,200 |
2019/12/13 | 423 | 425 | 414 | 420 | 28,200 |
2019/12/12 | 421 | 421 | 413 | 419 | 16,700 |
2019/12/11 | 421 | 421 | 417 | 420 | 11,800 |
2019/12/10 | 420 | 425 | 419 | 421 | 24,700 |
2019/12/09 | 417 | 422 | 411 | 420 | 26,000 |
2019/12/06 | 416 | 417 | 404 | 417 | 32,500 |
2019/12/05 | 409 | 419 | 406 | 417 | 28,200 |
2019/12/04 | 408 | 409 | 400 | 408 | 19,900 |
2019/12/03 | 427 | 427 | 400 | 405 | 100,200 |
2019/12/02 | 408 | 430 | 407 | 425 | 104,000 |
2019/11/29 | 398 | 411 | 397 | 407 | 44,400 |
2019/11/28 | 392 | 399 | 391 | 396 | 32,900 |
2019/11/27 | 393 | 395 | 386 | 391 | 32,200 |
2019/11/26 | 398 | 398 | 391 | 391 | 8,400 |
2019/11/25 | 399 | 401 | 391 | 393 | 25,700 |
2019/11/22 | 400 | 406 | 395 | 397 | 27,400 |
2019/11/21 | 401 | 401 | 394 | 399 | 15,100 |
2019/11/20 | 404 | 406 | 398 | 398 | 26,800 |
2019/11/19 | 401 | 406 | 396 | 403 | 21,300 |
2019/11/18 | 399 | 405 | 397 | 399 | 7,200 |
2019/11/15 | 391 | 400 | 390 | 396 | 24,400 |
2019/11/14 | 403 | 403 | 389 | 392 | 13,900 |
2019/11/13 | 399 | 403 | 393 | 396 | 31,100 |
2019/11/12 | 391 | 406 | 389 | 395 | 44,900 |
2019/11/11 | 387 | 393 | 383 | 391 | 42,900 |
2019/11/08 | 386 | 390 | 382 | 386 | 44,200 |
2019/11/07 | 390 | 399 | 382 | 382 | 45,400 |
2019/11/06 | 390 | 394 | 381 | 391 | 36,700 |
2019/11/05 | 402 | 404 | 386 | 391 | 77,000 |
2019/11/01 | 417 | 417 | 400 | 402 | 96,700 |
2019/10/31 | 411 | 423 | 397 | 409 | 155,300 |
2019/10/30 | 381 | 415 | 378 | 415 | 102,300 |
2019/10/29 | 381 | 394 | 377 | 381 | 70,100 |
2019/10/28 | 393 | 393 | 375 | 379 | 40,800 |
2019/10/25 | 382 | 383 | 373 | 377 | 14,100 |
2019/10/24 | 390 | 393 | 377 | 380 | 48,300 |
2019/10/23 | 380 | 384 | 376 | 384 | 27,700 |
2019/10/21 | 377 | 386 | 374 | 377 | 31,300 |
2019/10/18 | 376 | 378 | 374 | 377 | 8,100 |
2019/10/17 | 380 | 390 | 375 | 376 | 30,000 |
2019/10/16 | 386 | 396 | 377 | 383 | 43,800 |
2019/10/15 | 360 | 388 | 359 | 382 | 32,200 |
2019/10/11 | 365 | 366 | 353 | 358 | 45,700 |
2019/10/10 | 363 | 370 | 362 | 365 | 11,700 |
2019/10/09 | 375 | 377 | 361 | 363 | 30,100 |
2019/10/08 | 364 | 379 | 359 | 377 | 32,500 |
2019/10/07 | 370 | 371 | 353 | 360 | 48,900 |
2019/10/04 | 379 | 379 | 360 | 368 | 58,200 |
2019/10/03 | 383 | 383 | 367 | 380 | 39,400 |
2019/10/02 | 387 | 395 | 380 | 383 | 45,300 |
2019/10/01 | 395 | 395 | 378 | 387 | 45,300 |
2019/09/30 | 390 | 397 | 383 | 396 | 22,600 |
2019/09/27 | 399 | 399 | 384 | 393 | 55,900 |
2019/09/26 | 389 | 407 | 386 | 401 | 92,600 |
2019/09/25 | 390 | 391 | 383 | 387 | 43,200 |
2019/09/24 | 381 | 393 | 377 | 393 | 102,900 |
2019/09/20 | 369 | 413 | 365 | 382 | 466,700 |
2019/09/19 | 357 | 374 | 347 | 355 | 179,500 |
2019/09/18 | 335 | 360 | 331 | 360 | 137,800 |
2019/09/17 | 338 | 340 | 336 | 336 | 15,600 |
2019/09/13 | 343 | 343 | 333 | 340 | 30,900 |
2019/09/12 | 343 | 343 | 338 | 341 | 20,900 |
2019/09/11 | 345 | 349 | 339 | 343 | 25,500 |
2019/09/10 | 349 | 355 | 340 | 342 | 49,600 |
2019/09/09 | 342 | 353 | 342 | 353 | 41,800 |
2019/09/06 | 356 | 357 | 323 | 337 | 129,800 |
2019/09/05 | 370 | 370 | 356 | 362 | 83,900 |
2019/09/04 | 355 | 367 | 355 | 358 | 56,400 |
2019/09/03 | 356 | 358 | 350 | 355 | 33,900 |
2019/09/02 | 344 | 348 | 342 | 348 | 22,100 |
2019/08/30 | 350 | 350 | 339 | 339 | 37,000 |
2019/08/29 | 358 | 358 | 334 | 351 | 82,100 |
2019/08/28 | 350 | 357 | 341 | 350 | 130,300 |
2019/08/27 | 372 | 376 | 346 | 348 | 294,400 |
2019/08/26 | 324 | 374 | 323 | 366 | 571,600 |
2019/08/23 | 329 | 333 | 327 | 330 | 22,300 |
2019/08/22 | 321 | 334 | 321 | 334 | 25,700 |
2019/08/21 | 324 | 324 | 322 | 322 | 3,500 |
2019/08/20 | 326 | 326 | 322 | 325 | 6,300 |
2019/08/19 | 330 | 332 | 325 | 330 | 5,200 |
2019/08/16 | 328 | 330 | 325 | 326 | 3,600 |
2019/08/15 | 326 | 329 | 323 | 328 | 3,700 |
2019/08/14 | 327 | 329 | 325 | 329 | 6,900 |
2019/08/13 | 324 | 329 | 324 | 327 | 4,800 |
2019/08/09 | 325 | 327 | 324 | 326 | 7,300 |
2019/08/08 | 326 | 326 | 323 | 325 | 12,400 |
2019/08/07 | 327 | 330 | 326 | 326 | 6,800 |
2019/08/06 | 327 | 327 | 325 | 325 | 6,600 |
2019/08/05 | 331 | 331 | 326 | 327 | 10,300 |
2019/08/02 | 339 | 339 | 331 | 331 | 7,100 |
2019/08/01 | 340 | 344 | 339 | 340 | 3,900 |
2019/07/31 | 340 | 343 | 339 | 339 | 4,600 |
2019/07/30 | 341 | 343 | 341 | 341 | 3,800 |
2019/07/29 | 338 | 340 | 335 | 340 | 6,800 |
2019/07/26 | 344 | 346 | 334 | 336 | 15,000 |
2019/07/25 | 348 | 348 | 341 | 344 | 13,800 |
2019/07/24 | 345 | 345 | 342 | 345 | 4,800 |
2019/07/23 | 341 | 345 | 341 | 345 | 3,600 |
2019/07/22 | 343 | 343 | 338 | 343 | 7,500 |
2019/07/19 | 335 | 344 | 334 | 342 | 25,500 |
2019/07/18 | 335 | 335 | 330 | 330 | 10,100 |
2019/07/17 | 334 | 337 | 332 | 332 | 13,200 |
2019/07/16 | 337 | 339 | 334 | 334 | 24,300 |
2019/07/12 | 347 | 347 | 336 | 337 | 26,200 |
2019/07/11 | 347 | 349 | 342 | 347 | 22,500 |
2019/07/10 | 356 | 356 | 342 | 345 | 40,900 |
2019/07/09 | 356 | 362 | 355 | 355 | 26,800 |
2019/07/08 | 366 | 366 | 356 | 356 | 19,000 |
2019/07/05 | 360 | 370 | 358 | 368 | 30,700 |
2019/07/04 | 362 | 362 | 355 | 355 | 11,300 |
2019/07/03 | 360 | 360 | 357 | 360 | 4,800 |
2019/07/02 | 359 | 359 | 354 | 357 | 6,300 |
2019/07/01 | 361 | 362 | 354 | 354 | 10,100 |
2019/06/28 | 358 | 359 | 356 | 356 | 6,100 |
2019/06/27 | 358 | 365 | 358 | 358 | 10,800 |
2019/06/26 | 364 | 364 | 358 | 358 | 9,000 |
2019/06/25 | 365 | 367 | 361 | 365 | 6,600 |
2019/06/24 | 365 | 366 | 363 | 363 | 5,900 |
2019/06/21 | 372 | 374 | 365 | 365 | 8,100 |
2019/06/20 | 376 | 377 | 373 | 373 | 5,600 |
2019/06/19 | 371 | 376 | 370 | 375 | 5,400 |
2019/06/18 | 372 | 375 | 369 | 369 | 8,300 |
2019/06/17 | 374 | 375 | 371 | 373 | 4,100 |
2019/06/14 | 377 | 377 | 371 | 375 | 21,700 |
2019/06/13 | 379 | 380 | 374 | 374 | 16,100 |
2019/06/12 | 379 | 381 | 375 | 375 | 17,400 |
2019/06/11 | 384 | 387 | 374 | 377 | 30,700 |
2019/06/10 | 377 | 399 | 376 | 392 | 48,300 |
2019/06/07 | 378 | 378 | 368 | 372 | 10,600 |
2019/06/06 | 378 | 381 | 374 | 376 | 8,900 |
2019/06/05 | 380 | 381 | 377 | 378 | 7,300 |
2019/06/04 | 379 | 380 | 373 | 376 | 19,200 |
2019/06/03 | 385 | 387 | 380 | 383 | 16,700 |
2019/05/31 | 376 | 388 | 374 | 380 | 20,000 |
2019/05/30 | 378 | 380 | 374 | 379 | 10,300 |
2019/05/29 | 378 | 397 | 376 | 377 | 28,700 |
2019/05/28 | 379 | 380 | 373 | 373 | 16,400 |
2019/05/27 | 379 | 388 | 379 | 379 | 9,600 |
2019/05/24 | 378 | 389 | 377 | 378 | 9,100 |
2019/05/23 | 377 | 400 | 375 | 381 | 26,100 |
2019/05/22 | 381 | 383 | 377 | 377 | 7,500 |
2019/05/21 | 380 | 390 | 379 | 381 | 5,500 |
2019/05/20 | 392 | 392 | 381 | 384 | 6,200 |
2019/05/17 | 383 | 397 | 374 | 396 | 67,700 |
2019/05/16 | 382 | 387 | 374 | 382 | 9,400 |
2019/05/15 | 390 | 390 | 374 | 377 | 12,200 |
2019/05/14 | 379 | 390 | 376 | 377 | 15,200 |
2019/05/13 | 388 | 395 | 383 | 385 | 23,100 |
2019/05/10 | 405 | 405 | 387 | 387 | 27,800 |
2019/05/09 | 409 | 421 | 402 | 403 | 22,900 |
2019/05/08 | 403 | 415 | 403 | 415 | 23,000 |
2019/05/07 | 419 | 425 | 404 | 410 | 15,200 |
2019/04/26 | 419 | 431 | 415 | 419 | 14,800 |
2019/04/25 | 418 | 429 | 409 | 425 | 22,800 |
2019/04/24 | 411 | 433 | 407 | 415 | 19,400 |
2019/04/23 | 420 | 434 | 411 | 415 | 15,200 |
2019/04/22 | 408 | 430 | 401 | 421 | 28,700 |
2019/04/19 | 407 | 420 | 400 | 408 | 32,100 |
2019/04/18 | 420 | 420 | 406 | 406 | 28,400 |
2019/04/17 | 440 | 441 | 422 | 425 | 18,800 |
2019/04/16 | 445 | 445 | 430 | 440 | 19,700 |
2019/04/15 | 449 | 453 | 439 | 440 | 55,800 |
2019/04/12 | 447 | 450 | 440 | 449 | 14,200 |
2019/04/11 | 453 | 453 | 442 | 447 | 15,400 |
2019/04/10 | 446 | 454 | 440 | 446 | 42,200 |
2019/04/09 | 439 | 448 | 437 | 444 | 30,000 |
2019/04/08 | 436 | 439 | 434 | 435 | 7,800 |
2019/04/05 | 439 | 439 | 428 | 431 | 14,300 |
2019/04/04 | 432 | 439 | 431 | 438 | 15,300 |
2019/04/03 | 427 | 435 | 422 | 435 | 14,100 |
2019/04/02 | 432 | 436 | 427 | 431 | 10,700 |
2019/04/01 | 421 | 432 | 418 | 430 | 22,400 |
2019/03/29 | 424 | 429 | 421 | 425 | 10,500 |
2019/03/28 | 434 | 436 | 422 | 426 | 28,800 |
2019/03/27 | 446 | 446 | 436 | 440 | 56,600 |
2019/03/26 | 415 | 433 | 414 | 430 | 36,500 |
2019/03/25 | 410 | 418 | 407 | 414 | 14,900 |
2019/03/22 | 402 | 425 | 402 | 421 | 27,100 |
2019/03/20 | 404 | 414 | 399 | 404 | 17,800 |
2019/03/19 | 417 | 417 | 402 | 404 | 28,100 |
2019/03/18 | 408 | 421 | 401 | 419 | 32,400 |
2019/03/15 | 413 | 418 | 403 | 408 | 15,900 |
2019/03/14 | 413 | 413 | 396 | 405 | 41,500 |
2019/03/13 | 413 | 435 | 413 | 413 | 45,900 |
2019/03/12 | 421 | 421 | 410 | 413 | 21,000 |
2019/03/11 | 408 | 419 | 407 | 418 | 21,900 |
2019/03/08 | 413 | 415 | 402 | 405 | 28,200 |
2019/03/07 | 405 | 420 | 400 | 418 | 36,400 |
2019/03/06 | 410 | 421 | 404 | 406 | 23,200 |
2019/03/05 | 412 | 425 | 403 | 416 | 45,000 |
2019/03/04 | 400 | 425 | 397 | 420 | 445,300 |
2019/03/01 | 387 | 400 | 386 | 399 | 11,200 |
2019/02/28 | 398 | 401 | 389 | 389 | 14,800 |
2019/02/27 | 396 | 408 | 390 | 398 | 21,100 |
2019/02/26 | 390 | 402 | 376 | 400 | 15,100 |
2019/02/25 | 389 | 390 | 373 | 390 | 22,800 |
2019/02/22 | 396 | 410 | 385 | 387 | 35,700 |
2019/02/21 | 392 | 400 | 388 | 397 | 20,600 |
2019/02/20 | 395 | 400 | 392 | 396 | 25,900 |
2019/02/19 | 381 | 395 | 378 | 387 | 26,500 |
2019/02/18 | 374 | 388 | 372 | 381 | 36,600 |
2019/02/15 | 371 | 372 | 368 | 369 | 3,900 |
2019/02/14 | 370 | 378 | 365 | 371 | 20,500 |
2019/02/13 | 379 | 383 | 369 | 370 | 16,200 |
2019/02/12 | 376 | 383 | 368 | 379 | 10,400 |
2019/02/08 | 369 | 373 | 364 | 364 | 9,100 |
2019/02/07 | 373 | 376 | 371 | 372 | 7,400 |
2019/02/06 | 376 | 377 | 372 | 372 | 14,200 |
2019/02/05 | 368 | 383 | 364 | 376 | 51,800 |
2019/02/04 | 374 | 374 | 357 | 364 | 16,100 |
2019/02/01 | 370 | 379 | 363 | 363 | 20,000 |
2019/01/31 | 374 | 378 | 365 | 374 | 25,400 |
2019/01/30 | 366 | 376 | 356 | 374 | 60,000 |
2019/01/29 | 370 | 377 | 366 | 366 | 16,100 |
2019/01/28 | 373 | 377 | 369 | 370 | 15,100 |
2019/01/25 | 366 | 381 | 365 | 372 | 20,500 |
2019/01/24 | 360 | 371 | 357 | 368 | 9,300 |
2019/01/23 | 358 | 366 | 358 | 360 | 12,800 |
2019/01/22 | 356 | 363 | 355 | 362 | 11,900 |
2019/01/21 | 362 | 363 | 358 | 359 | 7,900 |
2019/01/18 | 365 | 370 | 362 | 363 | 9,800 |
2019/01/17 | 365 | 374 | 364 | 367 | 21,400 |
2019/01/16 | 360 | 362 | 349 | 355 | 14,300 |
2019/01/15 | 371 | 372 | 358 | 360 | 14,200 |
2019/01/11 | 373 | 382 | 369 | 375 | 35,400 |
2019/01/10 | 374 | 378 | 374 | 375 | 8,300 |
2019/01/09 | 374 | 378 | 374 | 374 | 11,200 |
2019/01/08 | 375 | 378 | 374 | 374 | 12,200 |
2019/01/07 | 366 | 382 | 363 | 378 | 25,600 |
2019/01/04 | 343 | 365 | 339 | 363 | 33,800 |