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 |
---|---|---|---|---|---|
2018/12/28 | 890 | 981 | 890 | 965 | 1,300 |
2018/12/27 | 885 | 885 | 885 | 885 | 100 |
2018/12/26 | 885 | 885 | 885 | 885 | 900 |
2018/12/25 | 850 | 885 | 850 | 885 | 1,100 |
2018/12/21 | 917 | 917 | 910 | 910 | 700 |
2018/12/20 | 934 | 935 | 922 | 922 | 1,000 |
2018/12/19 | 927 | 930 | 920 | 930 | 800 |
2018/12/18 | 970 | 970 | 939 | 939 | 800 |
2018/12/17 | 970 | 970 | 970 | 970 | 100 |
2018/12/14 | 970 | 970 | 970 | 970 | 100 |
2018/12/12 | 960 | 960 | 960 | 960 | 100 |
2018/12/11 | 951 | 960 | 942 | 960 | 1,700 |
2018/12/10 | 996 | 996 | 996 | 996 | 100 |
2018/12/07 | 994 | 1,000 | 994 | 1,000 | 1,000 |
2018/12/06 | 1,000 | 1,010 | 980 | 995 | 2,100 |
2018/12/05 | 984 | 997 | 981 | 997 | 600 |
2018/12/04 | 988 | 988 | 981 | 981 | 300 |
2018/12/03 | 987 | 987 | 987 | 987 | 100 |
2018/11/30 | 987 | 987 | 972 | 972 | 600 |
2018/11/29 | 971 | 975 | 971 | 975 | 9,200 |
2018/11/28 | 975 | 975 | 956 | 956 | 1,300 |
2018/11/27 | 960 | 960 | 945 | 945 | 200 |
2018/11/26 | 987 | 987 | 960 | 960 | 1,000 |
2018/11/22 | 963 | 964 | 944 | 964 | 1,500 |
2018/11/21 | 971 | 971 | 935 | 965 | 5,100 |
2018/11/20 | 981 | 1,063 | 981 | 1,001 | 39,500 |
2018/11/19 | 910 | 913 | 910 | 913 | 500 |
2018/11/16 | 911 | 912 | 911 | 912 | 200 |
2018/11/15 | 910 | 981 | 910 | 981 | 3,200 |
2018/11/14 | 913 | 913 | 913 | 913 | 100 |
2018/11/13 | 910 | 910 | 900 | 910 | 300 |
2018/11/12 | 900 | 910 | 900 | 910 | 700 |
2018/11/08 | 900 | 900 | 890 | 890 | 800 |
2018/11/07 | 900 | 900 | 900 | 900 | 100 |
2018/11/06 | 906 | 906 | 902 | 902 | 500 |
2018/11/05 | 906 | 906 | 906 | 906 | 200 |
2018/11/02 | 898 | 928 | 898 | 906 | 2,000 |
2018/11/01 | 898 | 898 | 898 | 898 | 100 |
2018/10/31 | 876 | 876 | 876 | 876 | 300 |
2018/10/30 | 865 | 876 | 865 | 876 | 400 |
2018/10/26 | 941 | 941 | 908 | 908 | 1,400 |
2018/10/25 | 908 | 911 | 908 | 911 | 800 |
2018/10/24 | 908 | 908 | 908 | 908 | 100 |
2018/10/22 | 908 | 908 | 908 | 908 | 100 |
2018/10/18 | 906 | 908 | 906 | 908 | 300 |
2018/10/11 | 900 | 901 | 900 | 901 | 200 |
2018/10/10 | 923 | 923 | 915 | 915 | 300 |
2018/10/04 | 921 | 921 | 921 | 921 | 100 |
2018/10/03 | 921 | 936 | 921 | 936 | 200 |
2018/10/02 | 936 | 936 | 936 | 936 | 200 |
2018/10/01 | 935 | 935 | 935 | 935 | 200 |
2018/09/28 | 935 | 935 | 935 | 935 | 400 |
2018/09/27 | 932 | 934 | 931 | 934 | 700 |
2018/09/26 | 939 | 942 | 939 | 941 | 900 |
2018/09/25 | 926 | 931 | 926 | 931 | 2,000 |
2018/09/21 | 945 | 946 | 945 | 945 | 700 |
2018/09/20 | 943 | 943 | 943 | 943 | 100 |
2018/09/19 | 965 | 965 | 950 | 950 | 800 |
2018/09/12 | 970 | 970 | 970 | 970 | 100 |
2018/09/10 | 961 | 965 | 950 | 950 | 1,300 |
2018/09/06 | 963 | 963 | 963 | 963 | 1,000 |
2018/09/05 | 978 | 978 | 978 | 978 | 200 |
2018/09/04 | 973 | 977 | 973 | 977 | 900 |
2018/09/03 | 974 | 974 | 974 | 974 | 200 |
2018/08/31 | 988 | 988 | 973 | 973 | 200 |
2018/08/30 | 981 | 981 | 957 | 967 | 900 |
2018/08/29 | 967 | 969 | 954 | 954 | 1,200 |
2018/08/28 | 953 | 953 | 953 | 953 | 100 |
2018/08/27 | 970 | 970 | 953 | 953 | 500 |
2018/08/24 | 968 | 968 | 968 | 968 | 200 |
2018/08/23 | 938 | 951 | 927 | 950 | 2,600 |
2018/08/22 | 923 | 934 | 923 | 934 | 1,500 |
2018/08/21 | 923 | 923 | 923 | 923 | 300 |
2018/08/17 | 916 | 923 | 916 | 923 | 1,400 |
2018/08/15 | 916 | 916 | 916 | 916 | 1,100 |
2018/08/14 | 929 | 929 | 914 | 924 | 600 |
2018/08/13 | 915 | 916 | 907 | 907 | 1,600 |
2018/08/10 | 908 | 909 | 907 | 909 | 600 |
2018/08/09 | 909 | 910 | 902 | 908 | 3,500 |
2018/08/08 | 894 | 909 | 894 | 909 | 3,800 |
2018/08/07 | 908 | 908 | 880 | 880 | 4,100 |
2018/08/06 | 848 | 848 | 848 | 848 | 100 |
2018/08/03 | 858 | 858 | 854 | 854 | 800 |
2018/08/02 | 857 | 857 | 857 | 857 | 100 |
2018/08/01 | 864 | 864 | 856 | 856 | 1,000 |
2018/07/31 | 870 | 870 | 853 | 856 | 900 |
2018/07/30 | 885 | 885 | 885 | 885 | 100 |
2018/07/26 | 897 | 897 | 897 | 897 | 1,700 |
2018/07/25 | 865 | 891 | 865 | 882 | 2,000 |
2018/07/24 | 866 | 866 | 866 | 866 | 100 |
2018/07/23 | 881 | 881 | 860 | 860 | 1,100 |
2018/07/19 | 866 | 884 | 856 | 884 | 800 |
2018/07/17 | 861 | 861 | 861 | 861 | 100 |
2018/07/13 | 846 | 846 | 846 | 846 | 100 |
2018/07/12 | 850 | 850 | 847 | 847 | 600 |
2018/07/11 | 854 | 854 | 851 | 851 | 300 |
2018/07/10 | 850 | 867 | 850 | 866 | 700 |
2018/07/09 | 850 | 850 | 845 | 845 | 200 |
2018/07/05 | 851 | 873 | 851 | 852 | 1,200 |
2018/07/04 | 867 | 867 | 850 | 857 | 1,300 |
2018/07/03 | 884 | 884 | 882 | 882 | 500 |
2018/07/02 | 855 | 855 | 851 | 854 | 700 |
2018/06/29 | 867 | 870 | 867 | 870 | 400 |
2018/06/28 | 878 | 878 | 878 | 878 | 100 |
2018/06/27 | 865 | 870 | 855 | 870 | 4,500 |
2018/06/26 | 878 | 878 | 878 | 878 | 400 |
2018/06/25 | 880 | 910 | 878 | 878 | 1,400 |
2018/06/22 | 892 | 892 | 877 | 877 | 400 |
2018/06/21 | 875 | 875 | 875 | 875 | 200 |
2018/06/20 | 865 | 880 | 864 | 880 | 1,200 |
2018/06/19 | 880 | 880 | 862 | 865 | 3,400 |
2018/06/18 | 916 | 916 | 892 | 892 | 1,500 |
2018/06/15 | 938 | 945 | 900 | 905 | 6,300 |
2018/06/14 | 955 | 955 | 931 | 950 | 3,300 |
2018/06/13 | 971 | 989 | 955 | 955 | 1,600 |
2018/06/12 | 976 | 1,038 | 943 | 985 | 11,200 |
2018/06/11 | 985 | 985 | 966 | 983 | 4,700 |
2018/06/08 | 1,049 | 1,049 | 982 | 1,012 | 13,200 |
2018/06/07 | 949 | 1,071 | 949 | 1,018 | 63,400 |
2018/06/06 | 1,000 | 1,012 | 920 | 921 | 7,900 |
2018/06/05 | 1,000 | 1,023 | 1,000 | 1,002 | 12,300 |
2018/06/04 | 974 | 1,010 | 905 | 1,000 | 14,200 |
2018/06/01 | 959 | 975 | 959 | 975 | 4,100 |
2018/05/31 | 922 | 975 | 922 | 974 | 14,400 |
2018/05/30 | 895 | 924 | 888 | 922 | 5,300 |
2018/05/29 | 901 | 910 | 898 | 910 | 1,800 |
2018/05/28 | 867 | 919 | 867 | 886 | 7,900 |
2018/05/25 | 879 | 879 | 856 | 857 | 1,600 |
2018/05/24 | 874 | 875 | 873 | 874 | 1,600 |
2018/05/23 | 859 | 859 | 859 | 859 | 200 |
2018/05/22 | 862 | 868 | 859 | 868 | 800 |
2018/05/18 | 860 | 875 | 860 | 875 | 500 |
2018/05/17 | 864 | 864 | 860 | 860 | 1,000 |
2018/05/16 | 882 | 882 | 867 | 867 | 400 |
2018/05/15 | 872 | 872 | 867 | 867 | 800 |
2018/05/14 | 888 | 889 | 865 | 865 | 4,200 |
2018/05/11 | 870 | 870 | 870 | 870 | 100 |
2018/05/10 | 884 | 884 | 881 | 881 | 200 |
2018/05/09 | 883 | 883 | 873 | 873 | 1,100 |
2018/05/07 | 875 | 875 | 875 | 875 | 100 |
2018/05/02 | 871 | 875 | 871 | 875 | 1,200 |
2018/05/01 | 889 | 889 | 871 | 871 | 900 |
2018/04/27 | 887 | 887 | 872 | 872 | 400 |
2018/04/26 | 890 | 890 | 870 | 870 | 600 |
2018/04/25 | 887 | 888 | 887 | 888 | 400 |
2018/04/24 | 879 | 889 | 879 | 889 | 500 |
2018/04/23 | 894 | 894 | 894 | 894 | 500 |
2018/04/20 | 879 | 894 | 879 | 894 | 200 |
2018/04/19 | 865 | 865 | 865 | 865 | 500 |
2018/04/13 | 864 | 864 | 864 | 864 | 300 |
2018/04/12 | 870 | 870 | 870 | 870 | 1,100 |
2018/04/11 | 875 | 875 | 870 | 871 | 500 |
2018/04/10 | 875 | 875 | 875 | 875 | 100 |
2018/04/06 | 870 | 873 | 870 | 873 | 300 |
2018/04/05 | 864 | 875 | 864 | 869 | 2,000 |
2018/04/04 | 894 | 894 | 894 | 894 | 100 |
2018/04/03 | 864 | 889 | 864 | 889 | 600 |
2018/04/02 | 882 | 882 | 880 | 881 | 400 |
2018/03/30 | 873 | 873 | 873 | 873 | 100 |
2018/03/29 | 865 | 880 | 865 | 871 | 1,500 |
2018/03/28 | 880 | 880 | 880 | 880 | 100 |
2018/03/27 | 871 | 914 | 871 | 879 | 1,300 |
2018/03/26 | 898 | 920 | 868 | 868 | 4,100 |
2018/03/23 | 865 | 868 | 863 | 868 | 1,900 |
2018/03/22 | 870 | 880 | 870 | 870 | 1,400 |
2018/03/20 | 871 | 871 | 870 | 870 | 200 |
2018/03/19 | 872 | 879 | 872 | 878 | 600 |
2018/03/16 | 865 | 880 | 865 | 880 | 200 |
2018/03/14 | 869 | 869 | 869 | 869 | 100 |
2018/03/13 | 868 | 869 | 868 | 869 | 200 |
2018/03/12 | 868 | 869 | 868 | 869 | 300 |
2018/03/09 | 855 | 879 | 855 | 864 | 1,700 |
2018/03/08 | 857 | 858 | 855 | 855 | 700 |
2018/03/07 | 853 | 863 | 853 | 863 | 300 |
2018/03/06 | 846 | 864 | 846 | 864 | 600 |
2018/03/05 | 886 | 886 | 850 | 860 | 900 |
2018/03/02 | 882 | 885 | 882 | 885 | 500 |
2018/03/01 | 909 | 909 | 895 | 895 | 300 |
2018/02/28 | 914 | 914 | 909 | 909 | 600 |
2018/02/27 | 925 | 925 | 913 | 913 | 400 |
2018/02/26 | 929 | 929 | 929 | 929 | 300 |
2018/02/23 | 915 | 915 | 915 | 915 | 200 |
2018/02/22 | 900 | 900 | 900 | 900 | 700 |
2018/02/21 | 899 | 900 | 899 | 900 | 600 |
2018/02/20 | 896 | 899 | 896 | 899 | 200 |
2018/02/19 | 883 | 901 | 872 | 896 | 2,300 |
2018/02/16 | 898 | 898 | 898 | 898 | 300 |
2018/02/15 | 872 | 872 | 872 | 872 | 100 |
2018/02/14 | 863 | 864 | 860 | 860 | 700 |
2018/02/13 | 863 | 863 | 863 | 863 | 500 |
2018/02/09 | 886 | 886 | 861 | 861 | 500 |
2018/02/08 | 883 | 886 | 883 | 886 | 300 |
2018/02/07 | 900 | 912 | 882 | 883 | 1,200 |
2018/02/06 | 914 | 914 | 895 | 895 | 1,700 |
2018/02/05 | 924 | 924 | 899 | 899 | 400 |
2018/02/02 | 939 | 939 | 939 | 939 | 700 |
2018/02/01 | 907 | 924 | 907 | 924 | 900 |
2018/01/31 | 889 | 921 | 889 | 907 | 5,100 |
2018/01/30 | 895 | 895 | 895 | 895 | 200 |
2018/01/29 | 895 | 895 | 895 | 895 | 100 |
2018/01/26 | 892 | 895 | 892 | 895 | 200 |
2018/01/25 | 890 | 891 | 885 | 891 | 600 |
2018/01/24 | 883 | 891 | 883 | 891 | 600 |
2018/01/23 | 891 | 891 | 891 | 891 | 200 |
2018/01/22 | 906 | 906 | 891 | 891 | 200 |
2018/01/19 | 921 | 921 | 906 | 906 | 600 |
2018/01/18 | 905 | 908 | 900 | 900 | 800 |
2018/01/17 | 903 | 904 | 903 | 904 | 1,800 |
2018/01/16 | 903 | 903 | 903 | 903 | 700 |
2018/01/15 | 903 | 903 | 903 | 903 | 1,300 |
2018/01/12 | 887 | 890 | 887 | 890 | 400 |
2018/01/11 | 897 | 897 | 887 | 887 | 1,000 |
2018/01/10 | 874 | 875 | 874 | 875 | 400 |
2018/01/09 | 880 | 880 | 879 | 880 | 700 |
2018/01/05 | 890 | 890 | 889 | 890 | 400 |
2018/01/04 | 878 | 890 | 878 | 890 | 1,000 |