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 |
---|---|---|---|---|---|
2016/12/30 | 908 | 908 | 908 | 908 | 100 |
2016/12/29 | 914 | 915 | 912 | 915 | 400 |
2016/12/28 | 926 | 926 | 926 | 926 | 100 |
2016/12/27 | 925 | 925 | 910 | 911 | 1,200 |
2016/12/26 | 937 | 939 | 923 | 923 | 2,400 |
2016/12/22 | 910 | 926 | 894 | 926 | 2,500 |
2016/12/21 | 918 | 918 | 910 | 910 | 1,400 |
2016/12/20 | 902 | 907 | 902 | 903 | 700 |
2016/12/15 | 898 | 900 | 890 | 890 | 1,700 |
2016/12/14 | 893 | 893 | 890 | 890 | 1,000 |
2016/12/13 | 899 | 899 | 899 | 899 | 500 |
2016/12/12 | 900 | 900 | 900 | 900 | 100 |
2016/12/09 | 891 | 891 | 890 | 890 | 1,700 |
2016/12/08 | 900 | 900 | 892 | 892 | 200 |
2016/12/07 | 900 | 900 | 890 | 890 | 2,700 |
2016/12/06 | 900 | 900 | 900 | 900 | 100 |
2016/12/02 | 910 | 910 | 900 | 900 | 3,100 |
2016/12/01 | 914 | 920 | 914 | 920 | 500 |
2016/11/30 | 905 | 906 | 905 | 906 | 300 |
2016/11/29 | 917 | 917 | 905 | 905 | 1,800 |
2016/11/28 | 889 | 939 | 889 | 932 | 7,600 |
2016/11/25 | 863 | 874 | 863 | 874 | 400 |
2016/11/24 | 860 | 869 | 860 | 862 | 1,200 |
2016/11/22 | 865 | 875 | 865 | 875 | 300 |
2016/11/21 | 870 | 870 | 869 | 869 | 200 |
2016/11/18 | 870 | 870 | 870 | 870 | 100 |
2016/11/17 | 867 | 897 | 867 | 870 | 1,200 |
2016/11/16 | 868 | 879 | 867 | 867 | 1,200 |
2016/11/15 | 860 | 867 | 853 | 867 | 500 |
2016/11/14 | 853 | 867 | 853 | 860 | 1,300 |
2016/11/11 | 853 | 853 | 853 | 853 | 200 |
2016/11/10 | 870 | 870 | 852 | 862 | 2,400 |
2016/11/09 | 869 | 869 | 836 | 840 | 1,000 |
2016/11/08 | 868 | 869 | 868 | 869 | 1,300 |
2016/11/04 | 851 | 871 | 851 | 870 | 1,000 |
2016/11/02 | 868 | 868 | 867 | 868 | 600 |
2016/10/31 | 853 | 853 | 853 | 853 | 100 |
2016/10/28 | 855 | 869 | 853 | 853 | 1,800 |
2016/10/27 | 856 | 856 | 856 | 856 | 100 |
2016/10/26 | 859 | 859 | 859 | 859 | 100 |
2016/10/25 | 871 | 871 | 856 | 871 | 700 |
2016/10/24 | 864 | 909 | 845 | 900 | 2,800 |
2016/10/21 | 830 | 864 | 830 | 864 | 2,000 |
2016/10/20 | 823 | 825 | 822 | 825 | 900 |
2016/10/19 | 825 | 825 | 825 | 825 | 300 |
2016/10/18 | 825 | 825 | 825 | 825 | 200 |
2016/10/17 | 822 | 828 | 822 | 822 | 1,100 |
2016/10/14 | 831 | 831 | 822 | 822 | 200 |
2016/10/12 | 846 | 846 | 845 | 845 | 700 |
2016/10/11 | 849 | 849 | 847 | 847 | 300 |
2016/10/07 | 859 | 859 | 849 | 849 | 300 |
2016/10/06 | 848 | 848 | 848 | 848 | 300 |
2016/10/05 | 844 | 850 | 842 | 843 | 900 |
2016/10/04 | 843 | 853 | 843 | 853 | 1,100 |
2016/10/03 | 860 | 866 | 860 | 863 | 400 |
2016/09/30 | 858 | 858 | 857 | 857 | 300 |
2016/09/29 | 855 | 886 | 837 | 850 | 1,400 |
2016/09/28 | 848 | 852 | 848 | 851 | 1,100 |
2016/09/27 | 793 | 832 | 793 | 832 | 9,500 |
2016/09/26 | 790 | 790 | 790 | 790 | 200 |
2016/09/23 | 775 | 790 | 775 | 790 | 500 |
2016/09/21 | 769 | 785 | 769 | 784 | 1,800 |
2016/09/20 | 784 | 784 | 784 | 784 | 200 |
2016/09/16 | 784 | 784 | 784 | 784 | 400 |
2016/09/15 | 784 | 787 | 784 | 784 | 800 |
2016/09/14 | 825 | 825 | 790 | 810 | 2,100 |
2016/09/13 | 895 | 895 | 824 | 840 | 4,700 |
2016/09/12 | 797 | 943 | 797 | 895 | 9,700 |
2016/09/09 | 767 | 798 | 767 | 798 | 1,100 |
2016/09/08 | 765 | 765 | 765 | 765 | 100 |
2016/09/06 | 765 | 765 | 765 | 765 | 300 |
2016/09/05 | 751 | 763 | 751 | 763 | 1,500 |
2016/09/02 | 765 | 765 | 750 | 763 | 3,100 |
2016/09/01 | 740 | 764 | 740 | 764 | 1,700 |
2016/08/30 | 754 | 755 | 754 | 755 | 200 |
2016/08/29 | 750 | 764 | 750 | 754 | 2,600 |
2016/08/26 | 735 | 750 | 723 | 730 | 4,400 |
2016/08/25 | 715 | 715 | 715 | 715 | 200 |
2016/08/23 | 728 | 728 | 728 | 728 | 100 |
2016/08/17 | 717 | 717 | 717 | 717 | 100 |
2016/08/16 | 723 | 723 | 723 | 723 | 100 |
2016/08/12 | 733 | 733 | 733 | 733 | 100 |
2016/08/10 | 733 | 733 | 733 | 733 | 800 |
2016/08/09 | 730 | 733 | 730 | 733 | 200 |
2016/08/08 | 715 | 715 | 715 | 715 | 200 |
2016/08/05 | 722 | 728 | 722 | 728 | 200 |
2016/08/03 | 707 | 708 | 707 | 708 | 600 |
2016/08/02 | 737 | 737 | 737 | 737 | 2,000 |
2016/08/01 | 718 | 722 | 713 | 722 | 800 |
2016/07/29 | 714 | 717 | 713 | 713 | 1,100 |
2016/07/26 | 716 | 716 | 716 | 716 | 2,200 |
2016/07/25 | 701 | 709 | 701 | 709 | 600 |
2016/07/21 | 701 | 704 | 700 | 704 | 1,100 |
2016/07/20 | 698 | 705 | 698 | 705 | 1,100 |
2016/07/19 | 701 | 701 | 701 | 701 | 100 |
2016/07/15 | 710 | 710 | 701 | 702 | 300 |
2016/07/14 | 700 | 710 | 700 | 710 | 200 |
2016/07/13 | 700 | 700 | 700 | 700 | 100 |
2016/07/12 | 700 | 700 | 700 | 700 | 100 |
2016/07/11 | 695 | 700 | 695 | 700 | 200 |
2016/07/08 | 696 | 696 | 695 | 695 | 500 |
2016/07/06 | 697 | 697 | 697 | 697 | 200 |
2016/07/05 | 703 | 704 | 701 | 701 | 1,000 |
2016/07/04 | 718 | 718 | 718 | 718 | 2,100 |
2016/07/01 | 695 | 701 | 695 | 701 | 700 |
2016/06/30 | 694 | 694 | 684 | 684 | 200 |
2016/06/29 | 678 | 678 | 678 | 678 | 100 |
2016/06/28 | 674 | 674 | 665 | 665 | 1,000 |
2016/06/27 | 678 | 678 | 660 | 660 | 1,400 |
2016/06/24 | 688 | 688 | 673 | 673 | 1,800 |
2016/06/23 | 695 | 695 | 695 | 695 | 100 |
2016/06/22 | 698 | 698 | 693 | 693 | 300 |
2016/06/21 | 698 | 698 | 698 | 698 | 100 |
2016/06/20 | 689 | 699 | 689 | 691 | 400 |
2016/06/16 | 707 | 707 | 689 | 689 | 1,800 |
2016/06/15 | 683 | 697 | 683 | 697 | 1,900 |
2016/06/14 | 700 | 700 | 696 | 700 | 1,600 |
2016/06/13 | 712 | 712 | 703 | 703 | 1,300 |
2016/06/10 | 710 | 711 | 710 | 711 | 300 |
2016/06/08 | 709 | 709 | 709 | 709 | 200 |
2016/06/07 | 712 | 712 | 712 | 712 | 100 |
2016/06/06 | 704 | 709 | 704 | 708 | 300 |
2016/06/03 | 703 | 710 | 702 | 702 | 1,100 |
2016/06/02 | 728 | 728 | 705 | 705 | 3,600 |
2016/06/01 | 706 | 710 | 705 | 705 | 1,900 |
2016/05/31 | 716 | 716 | 716 | 716 | 100 |
2016/05/30 | 705 | 719 | 705 | 707 | 1,600 |
2016/05/27 | 710 | 710 | 702 | 702 | 2,600 |
2016/05/26 | 719 | 719 | 710 | 710 | 2,400 |
2016/05/25 | 722 | 722 | 721 | 721 | 400 |
2016/05/24 | 720 | 720 | 720 | 720 | 200 |
2016/05/23 | 718 | 718 | 718 | 718 | 1,800 |
2016/05/20 | 721 | 721 | 717 | 718 | 8,400 |
2016/05/18 | 725 | 725 | 720 | 721 | 2,500 |
2016/05/17 | 725 | 726 | 724 | 725 | 800 |
2016/05/16 | 734 | 739 | 726 | 726 | 4,700 |
2016/05/12 | 702 | 722 | 702 | 722 | 1,100 |
2016/05/11 | 722 | 722 | 711 | 711 | 300 |
2016/05/10 | 722 | 722 | 722 | 722 | 600 |
2016/05/09 | 710 | 710 | 710 | 710 | 400 |
2016/05/06 | 735 | 735 | 735 | 735 | 1,900 |
2016/05/02 | 685 | 685 | 685 | 685 | 400 |
2016/04/28 | 704 | 707 | 700 | 700 | 1,500 |
2016/04/27 | 706 | 716 | 700 | 708 | 2,000 |
2016/04/26 | 709 | 709 | 703 | 703 | 1,100 |
2016/04/25 | 709 | 712 | 709 | 712 | 1,000 |
2016/04/22 | 709 | 724 | 709 | 724 | 1,000 |
2016/04/21 | 700 | 700 | 700 | 700 | 200 |
2016/04/20 | 692 | 697 | 692 | 697 | 200 |
2016/04/19 | 697 | 697 | 692 | 692 | 200 |
2016/04/18 | 687 | 689 | 686 | 688 | 1,100 |
2016/04/15 | 686 | 697 | 686 | 697 | 700 |
2016/04/14 | 684 | 690 | 684 | 690 | 300 |
2016/04/13 | 674 | 674 | 674 | 674 | 200 |
2016/04/12 | 674 | 674 | 664 | 664 | 200 |
2016/04/11 | 664 | 664 | 664 | 664 | 100 |
2016/04/08 | 661 | 684 | 654 | 684 | 400 |
2016/04/06 | 673 | 677 | 673 | 677 | 300 |
2016/04/05 | 684 | 684 | 681 | 681 | 1,000 |
2016/04/04 | 709 | 709 | 709 | 709 | 2,000 |
2016/04/01 | 700 | 700 | 679 | 679 | 1,700 |
2016/03/31 | 700 | 708 | 700 | 705 | 600 |
2016/03/30 | 729 | 729 | 701 | 703 | 2,500 |
2016/03/29 | 721 | 726 | 716 | 726 | 1,500 |
2016/03/28 | 765 | 765 | 746 | 746 | 2,900 |
2016/03/25 | 749 | 770 | 749 | 759 | 1,700 |
2016/03/24 | 736 | 758 | 736 | 758 | 1,900 |
2016/03/23 | 738 | 738 | 736 | 736 | 200 |
2016/03/22 | 745 | 745 | 736 | 738 | 1,000 |
2016/03/18 | 745 | 745 | 735 | 743 | 1,400 |
2016/03/17 | 733 | 735 | 732 | 735 | 1,500 |
2016/03/16 | 733 | 733 | 733 | 733 | 300 |
2016/03/15 | 730 | 735 | 730 | 734 | 700 |
2016/03/14 | 719 | 735 | 719 | 735 | 1,800 |
2016/03/11 | 715 | 729 | 715 | 729 | 500 |
2016/03/10 | 714 | 714 | 714 | 714 | 500 |
2016/03/09 | 729 | 729 | 729 | 729 | 100 |
2016/03/08 | 735 | 735 | 721 | 728 | 800 |
2016/03/07 | 738 | 738 | 737 | 738 | 500 |
2016/03/04 | 729 | 738 | 729 | 738 | 200 |
2016/03/03 | 708 | 728 | 708 | 728 | 1,000 |
2016/03/02 | 735 | 735 | 713 | 719 | 6,400 |
2016/02/29 | 729 | 729 | 726 | 728 | 500 |
2016/02/26 | 725 | 734 | 725 | 734 | 400 |
2016/02/25 | 723 | 725 | 723 | 725 | 200 |
2016/02/24 | 734 | 734 | 734 | 734 | 300 |
2016/02/23 | 720 | 734 | 720 | 734 | 400 |
2016/02/22 | 720 | 720 | 720 | 720 | 300 |
2016/02/19 | 734 | 734 | 718 | 718 | 300 |
2016/02/18 | 721 | 721 | 708 | 708 | 200 |
2016/02/17 | 739 | 739 | 720 | 720 | 300 |
2016/02/16 | 699 | 740 | 695 | 740 | 1,400 |
2016/02/15 | 706 | 706 | 700 | 703 | 400 |
2016/02/12 | 681 | 681 | 656 | 656 | 800 |
2016/02/10 | 727 | 727 | 686 | 688 | 2,800 |
2016/02/09 | 755 | 755 | 715 | 728 | 3,700 |
2016/02/08 | 744 | 779 | 740 | 755 | 6,800 |
2016/02/05 | 743 | 743 | 717 | 717 | 1,700 |
2016/02/04 | 720 | 720 | 705 | 708 | 1,900 |
2016/02/03 | 716 | 720 | 716 | 720 | 500 |
2016/02/02 | 739 | 745 | 739 | 745 | 1,800 |
2016/02/01 | 730 | 730 | 713 | 720 | 2,100 |
2016/01/29 | 700 | 700 | 670 | 685 | 3,400 |
2016/01/26 | 692 | 699 | 692 | 699 | 600 |
2016/01/25 | 682 | 682 | 682 | 682 | 100 |
2016/01/22 | 658 | 661 | 658 | 661 | 300 |
2016/01/21 | 686 | 686 | 661 | 661 | 900 |
2016/01/20 | 680 | 700 | 679 | 696 | 1,200 |
2016/01/18 | 675 | 675 | 658 | 660 | 1,600 |
2016/01/15 | 690 | 690 | 690 | 690 | 200 |
2016/01/14 | 676 | 676 | 673 | 673 | 300 |
2016/01/12 | 682 | 682 | 676 | 676 | 1,500 |
2016/01/08 | 688 | 688 | 688 | 688 | 500 |
2016/01/07 | 697 | 703 | 692 | 692 | 1,800 |
2016/01/06 | 700 | 704 | 700 | 700 | 400 |
2016/01/05 | 695 | 699 | 695 | 696 | 600 |
2016/01/04 | 682 | 694 | 682 | 690 | 1,800 |