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 |
---|---|---|---|---|---|
2017/12/29 | 876 | 889 | 876 | 889 | 600 |
2017/12/28 | 886 | 886 | 876 | 876 | 400 |
2017/12/27 | 886 | 886 | 886 | 886 | 100 |
2017/12/26 | 899 | 899 | 886 | 886 | 2,700 |
2017/12/25 | 896 | 897 | 880 | 889 | 1,600 |
2017/12/22 | 882 | 890 | 882 | 890 | 500 |
2017/12/21 | 886 | 897 | 886 | 886 | 1,400 |
2017/12/18 | 899 | 899 | 886 | 886 | 700 |
2017/12/15 | 887 | 887 | 872 | 872 | 300 |
2017/12/14 | 857 | 885 | 854 | 885 | 400 |
2017/12/13 | 887 | 887 | 887 | 887 | 500 |
2017/12/12 | 881 | 888 | 881 | 888 | 400 |
2017/12/11 | 858 | 873 | 858 | 873 | 300 |
2017/12/08 | 888 | 888 | 888 | 888 | 300 |
2017/12/07 | 887 | 888 | 887 | 888 | 300 |
2017/12/06 | 881 | 900 | 878 | 881 | 4,200 |
2017/12/05 | 873 | 873 | 872 | 872 | 1,000 |
2017/12/04 | 873 | 873 | 852 | 862 | 800 |
2017/12/01 | 848 | 863 | 848 | 863 | 700 |
2017/11/30 | 848 | 848 | 848 | 848 | 300 |
2017/11/29 | 825 | 841 | 825 | 841 | 800 |
2017/11/28 | 825 | 825 | 825 | 825 | 400 |
2017/11/27 | 826 | 826 | 825 | 825 | 600 |
2017/11/24 | 820 | 820 | 820 | 820 | 200 |
2017/11/21 | 820 | 820 | 820 | 820 | 400 |
2017/11/20 | 831 | 831 | 820 | 820 | 400 |
2017/11/16 | 831 | 831 | 831 | 831 | 300 |
2017/11/15 | 820 | 820 | 820 | 820 | 200 |
2017/11/14 | 820 | 820 | 820 | 820 | 200 |
2017/11/13 | 827 | 830 | 818 | 818 | 1,100 |
2017/11/10 | 825 | 827 | 825 | 827 | 200 |
2017/11/08 | 827 | 827 | 827 | 827 | 500 |
2017/11/06 | 819 | 819 | 818 | 819 | 1,300 |
2017/11/02 | 825 | 825 | 825 | 825 | 300 |
2017/11/01 | 831 | 831 | 825 | 825 | 400 |
2017/10/31 | 827 | 828 | 827 | 828 | 200 |
2017/10/30 | 828 | 828 | 828 | 828 | 200 |
2017/10/27 | 831 | 839 | 831 | 839 | 400 |
2017/10/26 | 849 | 854 | 840 | 841 | 3,500 |
2017/10/25 | 805 | 864 | 804 | 850 | 3,500 |
2017/10/24 | 810 | 810 | 805 | 805 | 400 |
2017/10/23 | 806 | 817 | 800 | 817 | 8,300 |
2017/10/20 | 807 | 807 | 807 | 807 | 100 |
2017/10/19 | 806 | 810 | 806 | 806 | 1,700 |
2017/10/18 | 806 | 806 | 806 | 806 | 100 |
2017/10/17 | 810 | 810 | 810 | 810 | 100 |
2017/10/16 | 810 | 810 | 810 | 810 | 100 |
2017/10/13 | 806 | 810 | 806 | 810 | 400 |
2017/10/12 | 810 | 810 | 806 | 806 | 500 |
2017/10/11 | 810 | 810 | 810 | 810 | 100 |
2017/10/10 | 810 | 810 | 810 | 810 | 400 |
2017/10/04 | 808 | 808 | 808 | 808 | 100 |
2017/10/03 | 818 | 818 | 807 | 807 | 500 |
2017/10/02 | 824 | 824 | 824 | 824 | 200 |
2017/09/27 | 806 | 815 | 806 | 806 | 300 |
2017/09/26 | 807 | 815 | 807 | 815 | 300 |
2017/09/25 | 814 | 814 | 806 | 806 | 800 |
2017/09/22 | 813 | 813 | 813 | 813 | 1,000 |
2017/09/21 | 813 | 813 | 813 | 813 | 100 |
2017/09/20 | 806 | 806 | 806 | 806 | 500 |
2017/09/19 | 808 | 808 | 806 | 806 | 400 |
2017/09/14 | 808 | 808 | 808 | 808 | 100 |
2017/09/12 | 805 | 806 | 805 | 806 | 700 |
2017/09/08 | 805 | 805 | 805 | 805 | 500 |
2017/09/07 | 814 | 815 | 814 | 814 | 900 |
2017/09/06 | 814 | 814 | 814 | 814 | 100 |
2017/09/05 | 827 | 827 | 812 | 812 | 200 |
2017/09/04 | 827 | 827 | 827 | 827 | 500 |
2017/09/01 | 825 | 825 | 818 | 824 | 800 |
2017/08/31 | 825 | 825 | 825 | 825 | 200 |
2017/08/30 | 823 | 825 | 823 | 825 | 900 |
2017/08/29 | 805 | 805 | 805 | 805 | 700 |
2017/08/28 | 810 | 810 | 804 | 810 | 600 |
2017/08/23 | 808 | 810 | 808 | 810 | 500 |
2017/08/22 | 811 | 811 | 811 | 811 | 100 |
2017/08/21 | 806 | 819 | 806 | 819 | 300 |
2017/08/18 | 812 | 812 | 812 | 812 | 200 |
2017/08/17 | 812 | 812 | 812 | 812 | 100 |
2017/08/16 | 809 | 811 | 809 | 811 | 200 |
2017/08/15 | 817 | 817 | 817 | 817 | 100 |
2017/08/14 | 820 | 820 | 820 | 820 | 900 |
2017/08/10 | 822 | 822 | 820 | 820 | 600 |
2017/08/09 | 822 | 822 | 822 | 822 | 100 |
2017/08/08 | 831 | 831 | 822 | 822 | 200 |
2017/08/07 | 822 | 822 | 822 | 822 | 500 |
2017/08/04 | 821 | 821 | 821 | 821 | 300 |
2017/08/03 | 830 | 830 | 830 | 830 | 200 |
2017/08/02 | 830 | 830 | 830 | 830 | 1,300 |
2017/08/01 | 819 | 830 | 819 | 830 | 200 |
2017/07/31 | 818 | 819 | 818 | 819 | 800 |
2017/07/28 | 825 | 825 | 818 | 818 | 400 |
2017/07/27 | 830 | 830 | 830 | 830 | 100 |
2017/07/26 | 850 | 850 | 835 | 835 | 2,100 |
2017/07/25 | 834 | 835 | 834 | 835 | 400 |
2017/07/24 | 834 | 834 | 834 | 834 | 100 |
2017/07/21 | 831 | 831 | 830 | 830 | 500 |
2017/07/20 | 828 | 830 | 828 | 830 | 500 |
2017/07/19 | 825 | 825 | 820 | 824 | 600 |
2017/07/18 | 845 | 845 | 845 | 845 | 200 |
2017/07/14 | 830 | 845 | 830 | 845 | 4,800 |
2017/07/13 | 835 | 840 | 820 | 840 | 2,600 |
2017/07/12 | 825 | 825 | 825 | 825 | 200 |
2017/07/10 | 820 | 820 | 820 | 820 | 200 |
2017/07/06 | 829 | 829 | 829 | 829 | 100 |
2017/07/05 | 815 | 816 | 815 | 816 | 300 |
2017/07/04 | 830 | 830 | 830 | 830 | 400 |
2017/07/03 | 824 | 830 | 824 | 830 | 500 |
2017/06/30 | 811 | 824 | 811 | 824 | 400 |
2017/06/29 | 810 | 811 | 810 | 811 | 300 |
2017/06/28 | 810 | 810 | 810 | 810 | 400 |
2017/06/27 | 810 | 811 | 809 | 809 | 1,200 |
2017/06/26 | 812 | 812 | 810 | 810 | 400 |
2017/06/23 | 810 | 811 | 810 | 811 | 300 |
2017/06/22 | 813 | 815 | 810 | 810 | 2,200 |
2017/06/20 | 814 | 814 | 812 | 812 | 600 |
2017/06/19 | 820 | 820 | 810 | 816 | 1,400 |
2017/06/16 | 825 | 825 | 820 | 820 | 400 |
2017/06/15 | 820 | 825 | 820 | 825 | 800 |
2017/06/13 | 820 | 820 | 820 | 820 | 100 |
2017/06/12 | 825 | 825 | 821 | 821 | 700 |
2017/06/09 | 825 | 827 | 825 | 827 | 300 |
2017/06/08 | 824 | 825 | 824 | 825 | 200 |
2017/06/07 | 821 | 827 | 821 | 827 | 300 |
2017/06/06 | 825 | 825 | 825 | 825 | 200 |
2017/06/05 | 821 | 821 | 821 | 821 | 300 |
2017/06/02 | 836 | 836 | 818 | 818 | 800 |
2017/06/01 | 820 | 835 | 820 | 830 | 400 |
2017/05/31 | 824 | 824 | 824 | 824 | 200 |
2017/05/30 | 831 | 835 | 824 | 824 | 1,700 |
2017/05/29 | 830 | 833 | 830 | 833 | 200 |
2017/05/26 | 825 | 825 | 825 | 825 | 200 |
2017/05/25 | 819 | 825 | 819 | 825 | 800 |
2017/05/24 | 819 | 819 | 819 | 819 | 200 |
2017/05/23 | 821 | 821 | 821 | 821 | 200 |
2017/05/22 | 822 | 822 | 822 | 822 | 300 |
2017/05/19 | 821 | 822 | 821 | 822 | 200 |
2017/05/18 | 830 | 830 | 821 | 821 | 400 |
2017/05/17 | 831 | 831 | 830 | 830 | 600 |
2017/05/16 | 831 | 831 | 830 | 830 | 1,000 |
2017/05/15 | 839 | 839 | 830 | 836 | 2,800 |
2017/05/12 | 846 | 849 | 846 | 849 | 400 |
2017/05/10 | 867 | 867 | 855 | 855 | 600 |
2017/05/09 | 848 | 848 | 842 | 842 | 600 |
2017/05/08 | 851 | 851 | 843 | 843 | 400 |
2017/05/02 | 853 | 853 | 851 | 851 | 400 |
2017/05/01 | 835 | 858 | 835 | 858 | 400 |
2017/04/26 | 832 | 834 | 831 | 831 | 1,100 |
2017/04/25 | 841 | 841 | 839 | 839 | 500 |
2017/04/24 | 840 | 840 | 839 | 839 | 1,300 |
2017/04/21 | 834 | 834 | 834 | 834 | 100 |
2017/04/20 | 844 | 845 | 830 | 830 | 400 |
2017/04/19 | 830 | 840 | 830 | 840 | 300 |
2017/04/18 | 830 | 830 | 830 | 830 | 100 |
2017/04/14 | 830 | 830 | 830 | 830 | 300 |
2017/04/13 | 834 | 834 | 830 | 830 | 1,600 |
2017/04/12 | 838 | 838 | 838 | 838 | 400 |
2017/04/11 | 845 | 845 | 845 | 845 | 400 |
2017/04/10 | 842 | 843 | 842 | 843 | 600 |
2017/04/07 | 845 | 845 | 840 | 840 | 400 |
2017/04/06 | 856 | 857 | 841 | 841 | 1,200 |
2017/04/05 | 866 | 867 | 856 | 856 | 800 |
2017/04/04 | 883 | 883 | 867 | 867 | 1,200 |
2017/04/03 | 886 | 886 | 882 | 884 | 400 |
2017/03/30 | 878 | 878 | 877 | 877 | 200 |
2017/03/29 | 855 | 883 | 855 | 877 | 4,800 |
2017/03/28 | 900 | 914 | 900 | 909 | 2,300 |
2017/03/27 | 905 | 919 | 905 | 910 | 2,500 |
2017/03/24 | 900 | 922 | 900 | 910 | 2,300 |
2017/03/23 | 927 | 927 | 927 | 927 | 1,500 |
2017/03/22 | 920 | 920 | 907 | 907 | 600 |
2017/03/21 | 925 | 935 | 925 | 930 | 800 |
2017/03/17 | 933 | 933 | 925 | 925 | 1,800 |
2017/03/16 | 928 | 933 | 928 | 929 | 900 |
2017/03/15 | 930 | 930 | 928 | 928 | 1,600 |
2017/03/14 | 928 | 932 | 928 | 932 | 200 |
2017/03/13 | 933 | 933 | 933 | 933 | 100 |
2017/03/10 | 928 | 929 | 928 | 929 | 400 |
2017/03/09 | 929 | 929 | 929 | 929 | 300 |
2017/03/08 | 929 | 929 | 928 | 928 | 400 |
2017/03/07 | 931 | 934 | 928 | 934 | 1,100 |
2017/03/06 | 935 | 936 | 935 | 935 | 500 |
2017/03/03 | 932 | 934 | 927 | 931 | 1,800 |
2017/03/02 | 928 | 934 | 928 | 933 | 1,500 |
2017/03/01 | 927 | 928 | 926 | 928 | 600 |
2017/02/28 | 930 | 931 | 920 | 927 | 2,300 |
2017/02/27 | 930 | 938 | 930 | 930 | 1,700 |
2017/02/24 | 936 | 939 | 924 | 935 | 6,600 |
2017/02/23 | 928 | 928 | 914 | 921 | 4,600 |
2017/02/22 | 921 | 922 | 912 | 913 | 2,800 |
2017/02/21 | 893 | 920 | 893 | 920 | 8,800 |
2017/02/20 | 896 | 896 | 889 | 891 | 2,300 |
2017/02/17 | 896 | 897 | 892 | 894 | 1,100 |
2017/02/16 | 893 | 898 | 891 | 895 | 1,500 |
2017/02/15 | 890 | 890 | 887 | 890 | 1,900 |
2017/02/14 | 892 | 892 | 887 | 887 | 400 |
2017/02/13 | 880 | 896 | 879 | 891 | 5,200 |
2017/02/10 | 879 | 883 | 866 | 875 | 6,100 |
2017/02/09 | 868 | 877 | 867 | 877 | 2,700 |
2017/02/08 | 874 | 874 | 856 | 868 | 5,500 |
2017/02/07 | 861 | 885 | 861 | 868 | 10,000 |
2017/02/06 | 931 | 931 | 845 | 847 | 49,800 |
2017/02/03 | 976 | 985 | 976 | 985 | 800 |
2017/02/02 | 999 | 999 | 984 | 985 | 1,100 |
2017/02/01 | 995 | 998 | 971 | 971 | 1,800 |
2017/01/31 | 985 | 998 | 985 | 998 | 2,000 |
2017/01/30 | 984 | 987 | 979 | 987 | 1,100 |
2017/01/27 | 973 | 984 | 973 | 984 | 300 |
2017/01/26 | 980 | 981 | 979 | 981 | 800 |
2017/01/25 | 967 | 980 | 967 | 980 | 1,400 |
2017/01/24 | 963 | 963 | 956 | 957 | 1,300 |
2017/01/23 | 940 | 950 | 940 | 950 | 1,000 |
2017/01/20 | 945 | 956 | 935 | 935 | 2,000 |
2017/01/19 | 972 | 972 | 962 | 971 | 500 |
2017/01/18 | 974 | 974 | 974 | 974 | 100 |
2017/01/16 | 969 | 969 | 969 | 969 | 300 |
2017/01/13 | 970 | 970 | 961 | 961 | 900 |
2017/01/12 | 970 | 970 | 969 | 970 | 800 |
2017/01/11 | 970 | 985 | 970 | 985 | 200 |
2017/01/10 | 988 | 988 | 965 | 980 | 1,500 |
2017/01/06 | 966 | 966 | 953 | 965 | 2,000 |
2017/01/05 | 995 | 995 | 936 | 964 | 3,200 |
2017/01/04 | 930 | 950 | 930 | 939 | 3,000 |