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
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

このページの先頭へ