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 |
---|---|---|---|---|---|
2013/12/30 | 562 | 563 | 561 | 561 | 900 |
2013/12/27 | 566 | 566 | 561 | 566 | 1,300 |
2013/12/26 | 566 | 566 | 566 | 566 | 1,100 |
2013/12/25 | 545 | 550 | 545 | 546 | 3,200 |
2013/12/24 | 543 | 560 | 542 | 544 | 4,000 |
2013/12/20 | 540 | 569 | 540 | 541 | 1,300 |
2013/12/19 | 558 | 558 | 540 | 540 | 3,600 |
2013/12/18 | 572 | 572 | 552 | 552 | 600 |
2013/12/13 | 575 | 575 | 575 | 575 | 100 |
2013/12/11 | 578 | 578 | 570 | 570 | 2,000 |
2013/12/10 | 578 | 578 | 578 | 578 | 300 |
2013/12/09 | 587 | 587 | 578 | 578 | 1,500 |
2013/12/06 | 577 | 578 | 577 | 578 | 300 |
2013/12/05 | 584 | 584 | 577 | 577 | 500 |
2013/12/04 | 577 | 586 | 577 | 585 | 600 |
2013/12/03 | 600 | 600 | 595 | 595 | 3,400 |
2013/12/02 | 577 | 595 | 577 | 595 | 1,800 |
2013/11/29 | 570 | 586 | 570 | 586 | 800 |
2013/11/28 | 575 | 575 | 571 | 573 | 700 |
2013/11/26 | 576 | 580 | 573 | 573 | 900 |
2013/11/25 | 572 | 580 | 572 | 579 | 500 |
2013/11/22 | 580 | 580 | 571 | 572 | 700 |
2013/11/21 | 574 | 574 | 574 | 574 | 500 |
2013/11/20 | 573 | 574 | 573 | 574 | 200 |
2013/11/19 | 572 | 572 | 572 | 572 | 1,000 |
2013/11/18 | 572 | 572 | 572 | 572 | 200 |
2013/11/15 | 580 | 580 | 580 | 580 | 700 |
2013/11/13 | 574 | 574 | 570 | 570 | 900 |
2013/11/11 | 584 | 584 | 583 | 583 | 800 |
2013/11/06 | 594 | 594 | 594 | 594 | 600 |
2013/11/05 | 591 | 591 | 574 | 576 | 2,100 |
2013/11/01 | 599 | 599 | 590 | 591 | 2,800 |
2013/10/31 | 585 | 585 | 585 | 585 | 300 |
2013/10/30 | 576 | 576 | 571 | 571 | 600 |
2013/10/29 | 575 | 575 | 575 | 575 | 500 |
2013/10/28 | 576 | 586 | 576 | 586 | 500 |
2013/10/25 | 580 | 580 | 580 | 580 | 100 |
2013/10/24 | 576 | 576 | 576 | 576 | 200 |
2013/10/22 | 582 | 582 | 575 | 575 | 1,000 |
2013/10/21 | 593 | 593 | 581 | 581 | 500 |
2013/10/18 | 585 | 585 | 583 | 583 | 600 |
2013/10/17 | 583 | 583 | 583 | 583 | 100 |
2013/10/16 | 601 | 604 | 581 | 581 | 3,800 |
2013/10/15 | 571 | 571 | 571 | 571 | 800 |
2013/10/08 | 575 | 578 | 575 | 578 | 300 |
2013/10/03 | 580 | 608 | 580 | 608 | 700 |
2013/10/02 | 598 | 610 | 590 | 610 | 2,300 |
2013/10/01 | 585 | 585 | 565 | 575 | 900 |
2013/09/30 | 585 | 585 | 585 | 585 | 400 |
2013/09/27 | 581 | 586 | 581 | 586 | 200 |
2013/09/26 | 588 | 588 | 561 | 561 | 700 |
2013/09/26 | 1 -> 100.00 分割 | ||||
2013/09/25 | 60,000 | 61,000 | 58,100 | 58,100 | 23 |
2013/09/24 | 57,700 | 60,000 | 57,700 | 60,000 | 13 |
2013/09/20 | 56,600 | 56,700 | 56,600 | 56,700 | 4 |
2013/09/19 | 56,700 | 58,000 | 56,000 | 56,400 | 7 |
2013/09/18 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
2013/09/11 | 56,500 | 56,500 | 56,500 | 56,500 | 3 |
2013/09/09 | 57,500 | 57,500 | 57,500 | 57,500 | 3 |
2013/09/06 | 58,600 | 58,600 | 58,600 | 58,600 | 1 |
2013/09/05 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
2013/09/04 | 56,600 | 56,600 | 56,600 | 56,600 | 2 |
2013/09/03 | 59,000 | 59,000 | 59,000 | 59,000 | 13 |
2013/09/02 | 58,100 | 58,200 | 58,100 | 58,200 | 4 |
2013/08/30 | 57,500 | 57,500 | 57,500 | 57,500 | 3 |
2013/08/28 | 57,800 | 57,800 | 57,800 | 57,800 | 8 |
2013/08/26 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
2013/08/23 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
2013/08/20 | 56,700 | 56,700 | 56,200 | 56,200 | 8 |
2013/08/15 | 56,800 | 56,800 | 56,700 | 56,700 | 2 |
2013/08/14 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |
2013/08/12 | 56,700 | 56,800 | 56,600 | 56,700 | 9 |
2013/08/09 | 58,700 | 58,700 | 58,700 | 58,700 | 1 |
2013/08/08 | 58,200 | 59,800 | 58,000 | 59,800 | 22 |
2013/08/07 | 56,500 | 56,500 | 56,500 | 56,500 | 2 |
2013/08/06 | 56,700 | 56,700 | 56,700 | 56,700 | 2 |
2013/08/05 | 56,000 | 61,800 | 56,000 | 57,600 | 21 |
2013/08/02 | 60,000 | 61,500 | 59,000 | 60,000 | 43 |
2013/08/01 | 55,900 | 57,200 | 55,900 | 57,000 | 8 |
2013/07/31 | 57,900 | 57,900 | 57,900 | 57,900 | 5 |
2013/07/29 | 56,500 | 56,500 | 55,700 | 55,700 | 6 |
2013/07/26 | 59,500 | 59,500 | 56,500 | 56,500 | 37 |
2013/07/25 | 56,800 | 58,500 | 56,800 | 58,500 | 6 |
2013/07/24 | 55,900 | 56,000 | 55,900 | 56,000 | 3 |
2013/07/23 | 55,000 | 55,000 | 55,000 | 55,000 | 10 |
2013/07/22 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
2013/07/19 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
2013/07/18 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
2013/07/17 | 56,200 | 56,200 | 53,100 | 53,600 | 29 |
2013/07/12 | 57,800 | 57,800 | 56,100 | 56,100 | 6 |
2013/07/11 | 55,800 | 55,800 | 55,800 | 55,800 | 3 |
2013/07/10 | 60,000 | 60,000 | 55,000 | 55,800 | 14 |
2013/07/09 | 56,600 | 60,500 | 55,000 | 60,000 | 21 |
2013/07/08 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
2013/07/05 | 58,400 | 59,000 | 56,000 | 56,000 | 16 |
2013/07/04 | 56,000 | 56,400 | 56,000 | 56,400 | 2 |
2013/07/03 | 56,000 | 56,400 | 56,000 | 56,300 | 9 |
2013/07/02 | 59,000 | 59,000 | 59,000 | 59,000 | 20 |
2013/07/01 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
2013/06/28 | 57,700 | 57,700 | 54,700 | 57,700 | 5 |
2013/06/26 | 57,400 | 58,400 | 57,400 | 58,000 | 12 |
2013/06/25 | 54,000 | 54,000 | 53,400 | 53,400 | 6 |
2013/06/24 | 53,500 | 53,500 | 53,500 | 53,500 | 2 |
2013/06/21 | 52,900 | 52,900 | 52,900 | 52,900 | 2 |
2013/06/12 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
2013/06/11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
2013/06/10 | 51,200 | 53,000 | 51,200 | 53,000 | 5 |
2013/06/07 | 54,800 | 54,800 | 53,000 | 53,000 | 13 |
2013/06/06 | 54,900 | 54,900 | 54,100 | 54,100 | 6 |
2013/06/05 | 56,000 | 56,600 | 56,000 | 56,600 | 15 |
2013/06/04 | 59,000 | 59,000 | 59,000 | 59,000 | 23 |
2013/06/03 | 59,800 | 59,800 | 59,000 | 59,000 | 3 |
2013/05/31 | 59,700 | 59,700 | 59,700 | 59,700 | 1 |
2013/05/30 | 59,800 | 59,800 | 59,800 | 59,800 | 8 |
2013/05/29 | 59,800 | 59,800 | 59,800 | 59,800 | 1 |
2013/05/28 | 58,000 | 59,900 | 57,000 | 57,000 | 88 |
2013/05/27 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
2013/05/24 | 57,800 | 59,000 | 57,000 | 58,900 | 15 |
2013/05/23 | 58,400 | 58,400 | 57,800 | 58,000 | 6 |
2013/05/22 | 59,800 | 59,800 | 58,100 | 58,400 | 22 |
2013/05/21 | 58,600 | 59,600 | 58,600 | 59,600 | 12 |
2013/05/20 | 62,000 | 62,000 | 61,500 | 61,500 | 3 |
2013/05/17 | 62,100 | 62,100 | 61,100 | 61,100 | 2 |
2013/05/16 | 64,000 | 64,500 | 62,500 | 62,500 | 4 |
2013/05/15 | 64,500 | 64,500 | 64,500 | 64,500 | 3 |
2013/05/14 | 63,000 | 64,800 | 63,000 | 64,500 | 25 |
2013/05/13 | 63,400 | 63,400 | 63,400 | 63,400 | 4 |
2013/05/10 | 62,900 | 62,900 | 62,500 | 62,500 | 7 |
2013/05/09 | 62,100 | 62,500 | 62,100 | 62,500 | 13 |
2013/05/08 | 60,400 | 60,900 | 60,100 | 60,100 | 17 |
2013/05/07 | 60,800 | 61,300 | 60,400 | 61,300 | 13 |
2013/05/02 | 66,300 | 66,300 | 60,400 | 61,000 | 37 |
2013/05/01 | 61,300 | 61,800 | 60,300 | 60,300 | 3 |
2013/04/30 | 60,100 | 60,100 | 60,100 | 60,100 | 1 |
2013/04/26 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
2013/04/25 | 60,000 | 61,000 | 60,000 | 61,000 | 4 |
2013/04/24 | 59,600 | 59,900 | 59,600 | 59,900 | 9 |
2013/04/23 | 59,500 | 60,000 | 59,500 | 60,000 | 3 |
2013/04/22 | 59,500 | 59,500 | 57,800 | 58,500 | 5 |
2013/04/19 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
2013/04/18 | 59,000 | 59,500 | 59,000 | 59,500 | 2 |
2013/04/17 | 57,800 | 59,400 | 57,800 | 57,800 | 10 |
2013/04/15 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
2013/04/12 | 58,700 | 58,700 | 58,000 | 58,000 | 12 |
2013/04/11 | 58,700 | 59,000 | 58,700 | 59,000 | 12 |
2013/04/10 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
2013/04/09 | 57,600 | 57,600 | 57,600 | 57,600 | 10 |
2013/04/08 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
2013/04/05 | 56,200 | 57,000 | 56,200 | 57,000 | 2 |
2013/04/04 | 56,100 | 59,000 | 56,100 | 59,000 | 8 |
2013/04/03 | 56,000 | 59,000 | 56,000 | 59,000 | 8 |
2013/04/02 | 59,500 | 59,500 | 59,500 | 59,500 | 9 |
2013/04/01 | 58,900 | 59,000 | 58,000 | 59,000 | 3 |
2013/03/29 | 57,000 | 57,000 | 56,000 | 56,000 | 40 |
2013/03/28 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
2013/03/27 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
2013/03/26 | 58,900 | 58,900 | 57,700 | 58,000 | 18 |
2013/03/25 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
2013/03/21 | 60,000 | 60,000 | 59,000 | 59,000 | 12 |
2013/03/19 | 58,600 | 59,900 | 58,600 | 59,900 | 15 |
2013/03/18 | 58,300 | 58,900 | 58,300 | 58,500 | 17 |
2013/03/15 | 57,300 | 57,300 | 57,300 | 57,300 | 7 |
2013/03/14 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
2013/03/12 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
2013/03/11 | 58,800 | 58,800 | 58,800 | 58,800 | 1 |
2013/03/07 | 58,800 | 58,800 | 58,800 | 58,800 | 2 |
2013/03/06 | 58,800 | 58,800 | 58,800 | 58,800 | 5 |
2013/03/05 | 58,800 | 58,800 | 58,800 | 58,800 | 9 |
2013/03/04 | 62,800 | 62,800 | 62,500 | 62,500 | 17 |
2013/03/01 | 57,700 | 58,100 | 57,700 | 58,100 | 5 |
2013/02/28 | 57,700 | 57,800 | 56,800 | 57,700 | 8 |
2013/02/27 | 57,700 | 57,700 | 57,700 | 57,700 | 1 |
2013/02/26 | 57,000 | 57,500 | 57,000 | 57,000 | 8 |
2013/02/25 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
2013/02/22 | 56,000 | 56,000 | 56,000 | 56,000 | 6 |
2013/02/20 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
2013/02/15 | 56,400 | 56,400 | 56,400 | 56,400 | 9 |
2013/02/14 | 56,400 | 56,400 | 56,400 | 56,400 | 3 |
2013/02/12 | 56,400 | 56,400 | 56,400 | 56,400 | 3 |
2013/02/06 | 57,900 | 57,900 | 56,400 | 56,400 | 7 |
2013/02/05 | 57,900 | 57,900 | 57,900 | 57,900 | 11 |
2013/02/04 | 55,300 | 57,400 | 55,300 | 56,000 | 19 |
2013/02/01 | 54,800 | 54,800 | 54,500 | 54,500 | 7 |
2013/01/31 | 54,800 | 54,800 | 52,500 | 52,800 | 14 |
2013/01/30 | 54,000 | 54,900 | 54,000 | 54,900 | 6 |
2013/01/29 | 53,800 | 53,800 | 53,800 | 53,800 | 1 |
2013/01/28 | 52,800 | 52,800 | 52,800 | 52,800 | 4 |
2013/01/25 | 52,900 | 52,900 | 52,600 | 52,600 | 3 |
2013/01/24 | 52,700 | 52,800 | 52,700 | 52,800 | 3 |
2013/01/23 | 52,500 | 52,700 | 52,500 | 52,700 | 6 |
2013/01/22 | 52,200 | 52,200 | 52,200 | 52,200 | 4 |
2013/01/17 | 51,300 | 51,300 | 51,300 | 51,300 | 9 |
2013/01/16 | 52,500 | 53,000 | 52,100 | 52,300 | 8 |
2013/01/15 | 52,800 | 52,800 | 51,900 | 52,500 | 20 |
2013/01/11 | 51,900 | 52,000 | 51,900 | 52,000 | 4 |
2013/01/10 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
2013/01/09 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
2013/01/08 | 51,400 | 51,600 | 51,400 | 51,500 | 4 |
2013/01/07 | 51,800 | 53,100 | 51,800 | 53,100 | 14 |
2013/01/04 | 53,000 | 53,000 | 52,000 | 52,000 | 12 |