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 |
---|---|---|---|---|---|
2019/12/30 | 821 | 821 | 821 | 821 | 100 |
2019/12/26 | 851 | 851 | 835 | 835 | 900 |
2019/12/25 | 824 | 824 | 822 | 822 | 600 |
2019/12/24 | 844 | 857 | 824 | 824 | 1,200 |
2019/12/23 | 822 | 850 | 822 | 836 | 1,300 |
2019/12/20 | 830 | 830 | 820 | 820 | 800 |
2019/12/17 | 835 | 835 | 835 | 835 | 200 |
2019/12/13 | 835 | 835 | 835 | 835 | 200 |
2019/12/11 | 812 | 817 | 812 | 817 | 600 |
2019/12/09 | 816 | 816 | 816 | 816 | 100 |
2019/12/06 | 821 | 830 | 821 | 830 | 400 |
2019/12/05 | 831 | 831 | 830 | 830 | 600 |
2019/12/04 | 831 | 831 | 831 | 831 | 100 |
2019/12/03 | 844 | 844 | 843 | 843 | 200 |
2019/12/02 | 849 | 849 | 847 | 847 | 600 |
2019/11/28 | 860 | 860 | 860 | 860 | 200 |
2019/11/27 | 820 | 835 | 814 | 835 | 1,000 |
2019/11/26 | 838 | 847 | 835 | 847 | 800 |
2019/11/25 | 808 | 834 | 808 | 834 | 500 |
2019/11/21 | 813 | 813 | 802 | 802 | 200 |
2019/11/20 | 813 | 813 | 801 | 801 | 200 |
2019/11/18 | 797 | 800 | 797 | 798 | 300 |
2019/11/15 | 795 | 795 | 795 | 795 | 100 |
2019/11/11 | 810 | 810 | 810 | 810 | 100 |
2019/11/08 | 810 | 810 | 800 | 810 | 800 |
2019/11/07 | 800 | 800 | 800 | 800 | 100 |
2019/11/06 | 793 | 793 | 793 | 793 | 100 |
2019/11/05 | 806 | 809 | 793 | 793 | 900 |
2019/11/01 | 805 | 806 | 805 | 806 | 300 |
2019/10/28 | 805 | 805 | 805 | 805 | 100 |
2019/10/25 | 796 | 806 | 796 | 805 | 2,600 |
2019/10/23 | 811 | 811 | 811 | 811 | 500 |
2019/10/21 | 815 | 815 | 805 | 805 | 200 |
2019/10/16 | 793 | 793 | 793 | 793 | 600 |
2019/10/15 | 808 | 808 | 808 | 808 | 200 |
2019/10/11 | 793 | 793 | 793 | 793 | 400 |
2019/10/10 | 786 | 795 | 786 | 793 | 1,000 |
2019/10/09 | 801 | 801 | 801 | 801 | 100 |
2019/10/03 | 810 | 810 | 810 | 810 | 100 |
2019/10/02 | 810 | 820 | 810 | 820 | 600 |
2019/09/27 | 800 | 800 | 785 | 791 | 400 |
2019/09/26 | 813 | 813 | 790 | 804 | 600 |
2019/09/25 | 783 | 783 | 783 | 783 | 100 |
2019/09/24 | 787 | 787 | 787 | 787 | 100 |
2019/09/20 | 787 | 787 | 783 | 783 | 200 |
2019/09/17 | 787 | 787 | 787 | 787 | 100 |
2019/09/13 | 787 | 787 | 787 | 787 | 200 |
2019/09/12 | 801 | 801 | 786 | 787 | 1,100 |
2019/09/11 | 788 | 788 | 788 | 788 | 100 |
2019/09/10 | 790 | 790 | 790 | 790 | 100 |
2019/09/09 | 776 | 783 | 776 | 780 | 300 |
2019/09/06 | 777 | 778 | 777 | 777 | 400 |
2019/09/05 | 779 | 779 | 779 | 779 | 100 |
2019/09/04 | 775 | 775 | 775 | 775 | 100 |
2019/09/03 | 770 | 772 | 770 | 772 | 3,900 |
2019/09/02 | 787 | 787 | 781 | 781 | 400 |
2019/08/30 | 783 | 787 | 783 | 787 | 300 |
2019/08/29 | 782 | 783 | 782 | 783 | 200 |
2019/08/28 | 785 | 785 | 782 | 783 | 800 |
2019/08/27 | 786 | 790 | 785 | 785 | 2,800 |
2019/08/26 | 813 | 813 | 782 | 782 | 4,000 |
2019/08/23 | 845 | 845 | 820 | 820 | 3,600 |
2019/08/22 | 839 | 919 | 830 | 838 | 47,400 |
2019/08/21 | 794 | 794 | 794 | 794 | 100 |
2019/08/20 | 794 | 794 | 794 | 794 | 200 |
2019/08/19 | 794 | 794 | 794 | 794 | 100 |
2019/08/16 | 802 | 802 | 794 | 794 | 200 |
2019/08/15 | 802 | 802 | 802 | 802 | 100 |
2019/08/07 | 802 | 802 | 802 | 802 | 200 |
2019/08/05 | 789 | 801 | 789 | 801 | 400 |
2019/08/02 | 797 | 812 | 797 | 812 | 300 |
2019/08/01 | 790 | 793 | 790 | 793 | 500 |
2019/07/29 | 791 | 800 | 784 | 800 | 1,600 |
2019/07/26 | 818 | 818 | 814 | 815 | 2,000 |
2019/07/25 | 810 | 820 | 810 | 815 | 1,000 |
2019/07/24 | 810 | 810 | 809 | 810 | 1,200 |
2019/07/23 | 792 | 796 | 792 | 796 | 9,800 |
2019/07/22 | 788 | 792 | 788 | 791 | 500 |
2019/07/19 | 804 | 804 | 786 | 786 | 400 |
2019/07/18 | 801 | 801 | 771 | 793 | 3,300 |
2019/07/17 | 806 | 806 | 805 | 805 | 600 |
2019/07/16 | 815 | 815 | 815 | 815 | 600 |
2019/07/12 | 808 | 810 | 807 | 810 | 1,600 |
2019/07/11 | 815 | 815 | 808 | 808 | 600 |
2019/07/10 | 810 | 815 | 810 | 815 | 400 |
2019/07/09 | 810 | 810 | 810 | 810 | 1,300 |
2019/07/08 | 824 | 840 | 810 | 810 | 3,300 |
2019/07/05 | 815 | 823 | 815 | 823 | 300 |
2019/07/04 | 815 | 815 | 815 | 815 | 200 |
2019/07/03 | 824 | 824 | 824 | 824 | 200 |
2019/07/02 | 824 | 824 | 824 | 824 | 300 |
2019/06/27 | 808 | 808 | 808 | 808 | 200 |
2019/06/26 | 808 | 808 | 808 | 808 | 400 |
2019/06/25 | 808 | 825 | 808 | 810 | 1,300 |
2019/06/24 | 808 | 808 | 808 | 808 | 300 |
2019/06/20 | 814 | 820 | 814 | 820 | 300 |
2019/06/19 | 814 | 814 | 814 | 814 | 200 |
2019/06/18 | 814 | 814 | 814 | 814 | 500 |
2019/06/17 | 814 | 814 | 814 | 814 | 200 |
2019/06/14 | 820 | 827 | 814 | 814 | 1,400 |
2019/06/13 | 819 | 819 | 819 | 819 | 100 |
2019/06/12 | 815 | 815 | 815 | 815 | 200 |
2019/06/10 | 815 | 815 | 815 | 815 | 100 |
2019/06/07 | 802 | 817 | 802 | 817 | 900 |
2019/06/06 | 802 | 802 | 802 | 802 | 200 |
2019/06/05 | 801 | 801 | 801 | 801 | 300 |
2019/06/04 | 820 | 820 | 801 | 801 | 600 |
2019/06/03 | 808 | 823 | 808 | 823 | 900 |
2019/05/31 | 808 | 808 | 807 | 807 | 200 |
2019/05/30 | 805 | 805 | 802 | 802 | 200 |
2019/05/29 | 803 | 820 | 799 | 820 | 1,100 |
2019/05/28 | 805 | 805 | 802 | 803 | 400 |
2019/05/27 | 814 | 820 | 814 | 820 | 1,100 |
2019/05/24 | 818 | 818 | 813 | 814 | 1,000 |
2019/05/23 | 807 | 807 | 801 | 801 | 600 |
2019/05/21 | 825 | 825 | 807 | 807 | 3,000 |
2019/05/20 | 825 | 825 | 825 | 825 | 1,600 |
2019/05/17 | 834 | 834 | 819 | 825 | 2,200 |
2019/05/16 | 834 | 834 | 834 | 834 | 700 |
2019/05/15 | 835 | 835 | 834 | 834 | 7,600 |
2019/05/14 | 837 | 837 | 837 | 837 | 200 |
2019/05/13 | 860 | 860 | 837 | 837 | 1,900 |
2019/05/10 | 860 | 861 | 860 | 860 | 700 |
2019/05/09 | 875 | 875 | 860 | 860 | 400 |
2019/05/08 | 880 | 880 | 880 | 880 | 100 |
2019/05/07 | 880 | 880 | 880 | 880 | 100 |
2019/04/26 | 886 | 886 | 877 | 880 | 500 |
2019/04/25 | 900 | 900 | 884 | 886 | 900 |
2019/04/24 | 886 | 886 | 886 | 886 | 500 |
2019/04/23 | 885 | 885 | 885 | 885 | 100 |
2019/04/22 | 877 | 880 | 877 | 880 | 400 |
2019/04/19 | 884 | 884 | 877 | 877 | 300 |
2019/04/18 | 899 | 899 | 899 | 899 | 100 |
2019/04/17 | 910 | 910 | 910 | 910 | 100 |
2019/04/15 | 922 | 922 | 922 | 922 | 400 |
2019/04/10 | 900 | 900 | 890 | 890 | 700 |
2019/04/08 | 902 | 902 | 902 | 902 | 200 |
2019/04/05 | 904 | 904 | 902 | 902 | 200 |
2019/04/03 | 911 | 911 | 911 | 911 | 200 |
2019/04/02 | 919 | 920 | 913 | 913 | 1,100 |
2019/04/01 | 919 | 919 | 919 | 919 | 300 |
2019/03/29 | 935 | 935 | 915 | 915 | 600 |
2019/03/28 | 949 | 949 | 949 | 949 | 100 |
2019/03/27 | 920 | 935 | 920 | 935 | 1,100 |
2019/03/26 | 930 | 930 | 930 | 930 | 200 |
2019/03/25 | 930 | 930 | 930 | 930 | 100 |
2019/03/22 | 926 | 940 | 926 | 940 | 400 |
2019/03/20 | 941 | 941 | 941 | 941 | 200 |
2019/03/19 | 911 | 911 | 911 | 911 | 100 |
2019/03/11 | 912 | 912 | 911 | 911 | 300 |
2019/03/08 | 910 | 910 | 910 | 910 | 100 |
2019/03/06 | 905 | 910 | 905 | 910 | 200 |
2019/03/05 | 905 | 905 | 905 | 905 | 100 |
2019/03/04 | 920 | 920 | 920 | 920 | 100 |
2019/03/01 | 892 | 920 | 892 | 920 | 1,100 |
2019/02/28 | 887 | 887 | 887 | 887 | 100 |
2019/02/27 | 887 | 887 | 887 | 887 | 100 |
2019/02/26 | 900 | 920 | 887 | 887 | 1,100 |
2019/02/25 | 870 | 870 | 870 | 870 | 100 |
2019/02/22 | 870 | 870 | 870 | 870 | 300 |
2019/02/21 | 875 | 875 | 870 | 870 | 200 |
2019/02/20 | 870 | 875 | 870 | 875 | 300 |
2019/02/19 | 870 | 870 | 870 | 870 | 100 |
2019/02/18 | 870 | 870 | 870 | 870 | 100 |
2019/02/15 | 868 | 870 | 868 | 870 | 300 |
2019/02/14 | 879 | 879 | 867 | 867 | 200 |
2019/02/12 | 862 | 879 | 862 | 879 | 300 |
2019/02/08 | 863 | 863 | 860 | 860 | 300 |
2019/02/07 | 871 | 871 | 871 | 871 | 200 |
2019/02/06 | 871 | 871 | 871 | 871 | 100 |
2019/02/05 | 884 | 884 | 884 | 884 | 600 |
2019/02/04 | 884 | 886 | 884 | 886 | 1,200 |
2019/02/01 | 884 | 884 | 884 | 884 | 100 |
2019/01/31 | 884 | 884 | 884 | 884 | 100 |
2019/01/30 | 886 | 886 | 886 | 886 | 200 |
2019/01/29 | 910 | 910 | 910 | 910 | 100 |
2019/01/28 | 925 | 925 | 925 | 925 | 200 |
2019/01/25 | 880 | 880 | 880 | 880 | 100 |
2019/01/24 | 880 | 880 | 880 | 880 | 100 |
2019/01/23 | 881 | 881 | 880 | 880 | 300 |
2019/01/22 | 881 | 881 | 881 | 881 | 100 |
2019/01/21 | 891 | 891 | 881 | 881 | 700 |
2019/01/18 | 902 | 902 | 902 | 902 | 500 |
2019/01/17 | 903 | 903 | 903 | 903 | 100 |
2019/01/16 | 903 | 903 | 903 | 903 | 100 |
2019/01/15 | 904 | 904 | 904 | 904 | 100 |
2019/01/11 | 902 | 902 | 902 | 902 | 100 |
2019/01/10 | 902 | 902 | 902 | 902 | 200 |
2019/01/09 | 902 | 902 | 902 | 902 | 100 |
2019/01/08 | 921 | 921 | 902 | 902 | 800 |
2019/01/07 | 936 | 936 | 936 | 936 | 200 |
2019/01/04 | 950 | 950 | 950 | 950 | 200 |