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 |
---|---|---|---|---|---|
2020/12/30 | 1,151 | 1,158 | 1,151 | 1,158 | 500 |
2020/12/29 | 1,134 | 1,150 | 1,134 | 1,142 | 2,900 |
2020/12/28 | 1,126 | 1,130 | 1,125 | 1,125 | 2,400 |
2020/12/25 | 1,138 | 1,150 | 1,125 | 1,135 | 3,900 |
2020/12/24 | 1,153 | 1,153 | 1,132 | 1,136 | 2,500 |
2020/12/23 | 1,143 | 1,152 | 1,143 | 1,152 | 1,800 |
2020/12/22 | 1,172 | 1,172 | 1,126 | 1,140 | 3,900 |
2020/12/21 | 1,172 | 1,180 | 1,172 | 1,172 | 1,200 |
2020/12/18 | 1,197 | 1,197 | 1,171 | 1,172 | 1,900 |
2020/12/17 | 1,190 | 1,190 | 1,167 | 1,171 | 1,900 |
2020/12/16 | 1,185 | 1,185 | 1,180 | 1,180 | 1,800 |
2020/12/15 | 1,202 | 1,202 | 1,185 | 1,185 | 1,900 |
2020/12/14 | 1,217 | 1,221 | 1,200 | 1,201 | 2,100 |
2020/12/11 | 1,204 | 1,206 | 1,197 | 1,201 | 1,100 |
2020/12/10 | 1,223 | 1,223 | 1,186 | 1,211 | 2,100 |
2020/12/09 | 1,223 | 1,224 | 1,212 | 1,224 | 1,800 |
2020/12/08 | 1,210 | 1,215 | 1,195 | 1,210 | 2,800 |
2020/12/07 | 1,217 | 1,217 | 1,184 | 1,201 | 1,500 |
2020/12/04 | 1,182 | 1,208 | 1,180 | 1,208 | 2,800 |
2020/12/03 | 1,205 | 1,223 | 1,197 | 1,211 | 7,600 |
2020/12/02 | 1,200 | 1,205 | 1,191 | 1,203 | 3,800 |
2020/12/01 | 1,194 | 1,208 | 1,187 | 1,188 | 4,800 |
2020/11/30 | 1,179 | 1,192 | 1,179 | 1,192 | 4,100 |
2020/11/27 | 1,169 | 1,179 | 1,169 | 1,171 | 1,000 |
2020/11/26 | 1,166 | 1,166 | 1,150 | 1,165 | 1,000 |
2020/11/25 | 1,190 | 1,192 | 1,166 | 1,167 | 1,600 |
2020/11/24 | 1,126 | 1,170 | 1,126 | 1,162 | 6,400 |
2020/11/20 | 1,098 | 1,115 | 1,090 | 1,107 | 3,100 |
2020/11/19 | 1,094 | 1,097 | 1,084 | 1,095 | 1,200 |
2020/11/18 | 1,080 | 1,096 | 1,080 | 1,089 | 1,500 |
2020/11/17 | 1,138 | 1,146 | 1,085 | 1,096 | 7,200 |
2020/11/16 | 1,148 | 1,148 | 1,132 | 1,136 | 1,800 |
2020/11/13 | 1,161 | 1,166 | 1,130 | 1,137 | 6,500 |
2020/11/12 | 1,190 | 1,209 | 1,169 | 1,175 | 5,300 |
2020/11/11 | 1,180 | 1,200 | 1,158 | 1,190 | 6,000 |
2020/11/10 | 1,250 | 1,250 | 1,160 | 1,180 | 32,100 |
2020/11/09 | 1,288 | 1,297 | 1,218 | 1,268 | 52,900 |
2020/11/06 | 1,400 | 1,445 | 1,400 | 1,438 | 27,400 |
2020/11/05 | 1,361 | 1,386 | 1,361 | 1,386 | 8,500 |
2020/11/04 | 1,384 | 1,384 | 1,345 | 1,361 | 8,400 |
2020/11/02 | 1,333 | 1,400 | 1,318 | 1,368 | 12,700 |
2020/10/30 | 1,350 | 1,359 | 1,312 | 1,327 | 4,200 |
2020/10/29 | 1,288 | 1,330 | 1,288 | 1,330 | 5,500 |
2020/10/28 | 1,300 | 1,318 | 1,290 | 1,318 | 4,500 |
2020/10/27 | 1,290 | 1,345 | 1,280 | 1,321 | 3,500 |
2020/10/26 | 1,317 | 1,321 | 1,300 | 1,300 | 2,300 |
2020/10/23 | 1,368 | 1,368 | 1,282 | 1,332 | 13,600 |
2020/10/22 | 1,390 | 1,400 | 1,361 | 1,374 | 5,200 |
2020/10/21 | 1,378 | 1,410 | 1,370 | 1,390 | 7,000 |
2020/10/20 | 1,358 | 1,381 | 1,353 | 1,370 | 2,800 |
2020/10/19 | 1,360 | 1,389 | 1,340 | 1,369 | 4,600 |
2020/10/16 | 1,394 | 1,394 | 1,330 | 1,360 | 8,400 |
2020/10/15 | 1,411 | 1,412 | 1,382 | 1,389 | 9,300 |
2020/10/14 | 1,431 | 1,445 | 1,426 | 1,435 | 2,300 |
2020/10/13 | 1,449 | 1,449 | 1,427 | 1,431 | 2,400 |
2020/10/12 | 1,420 | 1,443 | 1,420 | 1,439 | 7,200 |
2020/10/09 | 1,427 | 1,460 | 1,410 | 1,410 | 5,500 |
2020/10/08 | 1,480 | 1,480 | 1,421 | 1,421 | 5,800 |
2020/10/07 | 1,440 | 1,474 | 1,440 | 1,473 | 7,700 |
2020/10/06 | 1,400 | 1,440 | 1,382 | 1,431 | 8,000 |
2020/10/05 | 1,400 | 1,408 | 1,378 | 1,378 | 4,500 |
2020/10/02 | 1,333 | 1,367 | 1,311 | 1,359 | 11,000 |
2020/09/30 | 1,278 | 1,333 | 1,278 | 1,316 | 13,600 |
2020/09/29 | 1,249 | 1,273 | 1,238 | 1,273 | 5,300 |
2020/09/28 | 1,270 | 1,270 | 1,235 | 1,248 | 2,100 |
2020/09/25 | 1,251 | 1,276 | 1,210 | 1,244 | 19,800 |
2020/09/24 | 1,319 | 1,319 | 1,231 | 1,255 | 14,300 |
2020/09/23 | 1,399 | 1,399 | 1,315 | 1,321 | 9,600 |
2020/09/18 | 1,401 | 1,401 | 1,376 | 1,381 | 4,500 |
2020/09/17 | 1,424 | 1,424 | 1,377 | 1,402 | 3,100 |
2020/09/16 | 1,379 | 1,423 | 1,379 | 1,423 | 4,300 |
2020/09/15 | 1,355 | 1,374 | 1,355 | 1,372 | 1,700 |
2020/09/14 | 1,340 | 1,360 | 1,340 | 1,350 | 2,800 |
2020/09/11 | 1,358 | 1,369 | 1,330 | 1,330 | 6,200 |
2020/09/10 | 1,370 | 1,375 | 1,340 | 1,358 | 2,600 |
2020/09/09 | 1,350 | 1,371 | 1,350 | 1,363 | 2,000 |
2020/09/08 | 1,343 | 1,358 | 1,337 | 1,357 | 1,800 |
2020/09/07 | 1,337 | 1,365 | 1,335 | 1,365 | 7,000 |
2020/09/04 | 1,360 | 1,360 | 1,301 | 1,317 | 9,500 |
2020/09/03 | 1,369 | 1,369 | 1,310 | 1,347 | 12,500 |
2020/09/02 | 1,450 | 1,527 | 1,275 | 1,314 | 83,500 |
2020/09/01 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 |
2020/08/31 | 1,090 | 1,162 | 1,090 | 1,130 | 5,600 |
2020/08/28 | 1,090 | 1,101 | 1,085 | 1,090 | 5,000 |
2020/08/27 | 1,095 | 1,095 | 1,085 | 1,085 | 1,500 |
2020/08/26 | 1,094 | 1,104 | 1,094 | 1,104 | 1,500 |
2020/08/25 | 1,120 | 1,121 | 1,100 | 1,113 | 1,700 |
2020/08/24 | 1,090 | 1,116 | 1,090 | 1,108 | 3,100 |
2020/08/21 | 1,090 | 1,091 | 1,080 | 1,089 | 800 |
2020/08/20 | 1,092 | 1,092 | 1,066 | 1,086 | 2,700 |
2020/08/19 | 1,090 | 1,104 | 1,070 | 1,076 | 5,600 |
2020/08/18 | 1,134 | 1,134 | 1,100 | 1,101 | 3,700 |
2020/08/17 | 1,049 | 1,108 | 1,044 | 1,108 | 21,900 |
2020/08/14 | 1,076 | 1,089 | 1,041 | 1,048 | 10,100 |
2020/08/13 | 1,122 | 1,122 | 1,080 | 1,091 | 5,600 |
2020/08/12 | 1,188 | 1,188 | 1,066 | 1,071 | 17,200 |
2020/08/11 | 1,258 | 1,300 | 1,117 | 1,188 | 62,600 |
2020/08/07 | 1,230 | 1,260 | 1,163 | 1,198 | 19,000 |
2020/08/06 | 1,120 | 1,225 | 1,120 | 1,222 | 24,500 |
2020/08/05 | 1,042 | 1,105 | 1,042 | 1,100 | 6,500 |
2020/08/04 | 1,044 | 1,063 | 1,044 | 1,062 | 5,000 |
2020/08/03 | 1,002 | 1,074 | 1,002 | 1,074 | 2,300 |
2020/07/31 | 1,040 | 1,040 | 980 | 981 | 3,400 |
2020/07/30 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
2020/07/29 | 1,045 | 1,045 | 1,044 | 1,044 | 200 |
2020/07/28 | 1,118 | 1,118 | 1,043 | 1,055 | 3,000 |
2020/07/27 | 1,035 | 1,090 | 1,034 | 1,090 | 9,900 |
2020/07/22 | 1,022 | 1,030 | 1,022 | 1,030 | 900 |
2020/07/21 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
2020/07/20 | 1,020 | 1,020 | 985 | 1,017 | 1,400 |
2020/07/17 | 994 | 998 | 986 | 998 | 800 |
2020/07/16 | 1,005 | 1,005 | 994 | 994 | 700 |
2020/07/15 | 1,009 | 1,009 | 1,005 | 1,005 | 300 |
2020/07/13 | 1,001 | 1,005 | 1,001 | 1,005 | 600 |
2020/07/10 | 1,021 | 1,021 | 1,000 | 1,004 | 1,600 |
2020/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2020/07/08 | 1,030 | 1,030 | 1,010 | 1,010 | 500 |
2020/07/07 | 996 | 1,030 | 996 | 1,030 | 2,200 |
2020/07/06 | 985 | 991 | 982 | 988 | 1,000 |
2020/07/03 | 981 | 985 | 981 | 985 | 500 |
2020/07/02 | 982 | 1,017 | 982 | 990 | 1,400 |
2020/07/01 | 991 | 1,028 | 980 | 980 | 3,200 |
2020/06/30 | 998 | 1,019 | 975 | 987 | 1,200 |
2020/06/29 | 1,012 | 1,012 | 989 | 989 | 1,700 |
2020/06/26 | 1,070 | 1,070 | 1,032 | 1,032 | 2,100 |
2020/06/25 | 1,040 | 1,056 | 1,012 | 1,053 | 3,100 |
2020/06/24 | 1,080 | 1,080 | 1,030 | 1,042 | 2,500 |
2020/06/23 | 1,147 | 1,160 | 1,041 | 1,050 | 10,700 |
2020/06/22 | 1,156 | 1,156 | 1,110 | 1,120 | 6,300 |
2020/06/19 | 1,140 | 1,140 | 1,081 | 1,100 | 6,800 |
2020/06/18 | 1,150 | 1,170 | 1,136 | 1,150 | 2,200 |
2020/06/17 | 1,138 | 1,173 | 1,120 | 1,171 | 2,600 |
2020/06/16 | 1,119 | 1,150 | 1,115 | 1,137 | 4,800 |
2020/06/15 | 1,068 | 1,155 | 1,066 | 1,066 | 7,100 |
2020/06/12 | 988 | 1,100 | 983 | 1,083 | 7,400 |
2020/06/11 | 1,110 | 1,139 | 1,032 | 1,078 | 4,800 |
2020/06/10 | 1,030 | 1,113 | 1,027 | 1,100 | 7,300 |
2020/06/09 | 1,120 | 1,120 | 1,033 | 1,050 | 8,000 |
2020/06/08 | 1,120 | 1,180 | 1,100 | 1,100 | 16,500 |
2020/06/05 | 1,205 | 1,218 | 1,130 | 1,130 | 32,000 |
2020/06/04 | 1,100 | 1,337 | 1,100 | 1,281 | 57,200 |
2020/06/03 | 992 | 1,140 | 992 | 1,037 | 13,200 |
2020/06/02 | 990 | 1,016 | 966 | 992 | 6,200 |
2020/06/01 | 947 | 1,013 | 947 | 963 | 6,200 |
2020/05/29 | 934 | 940 | 925 | 940 | 2,400 |
2020/05/28 | 934 | 934 | 917 | 926 | 2,300 |
2020/05/27 | 934 | 934 | 927 | 934 | 1,200 |
2020/05/26 | 927 | 982 | 903 | 923 | 30,400 |
2020/05/25 | 1,013 | 1,013 | 1,012 | 1,013 | 30,600 |
2020/05/22 | 875 | 875 | 863 | 863 | 400 |
2020/05/21 | 898 | 898 | 865 | 865 | 700 |
2020/05/19 | 874 | 899 | 874 | 899 | 200 |
2020/05/18 | 866 | 866 | 866 | 866 | 100 |
2020/05/15 | 912 | 912 | 867 | 877 | 600 |
2020/05/14 | 895 | 912 | 895 | 912 | 500 |
2020/05/13 | 871 | 910 | 871 | 910 | 800 |
2020/05/12 | 868 | 886 | 868 | 886 | 500 |
2020/05/11 | 860 | 868 | 858 | 868 | 1,100 |
2020/05/08 | 830 | 833 | 830 | 833 | 200 |
2020/05/07 | 830 | 830 | 830 | 830 | 200 |
2020/04/30 | 830 | 830 | 830 | 830 | 600 |
2020/04/28 | 829 | 831 | 829 | 831 | 400 |
2020/04/27 | 834 | 835 | 820 | 820 | 700 |
2020/04/24 | 780 | 820 | 780 | 815 | 2,100 |
2020/04/23 | 763 | 763 | 763 | 763 | 200 |
2020/04/22 | 762 | 762 | 762 | 762 | 100 |
2020/04/21 | 765 | 780 | 765 | 777 | 1,000 |
2020/04/20 | 760 | 765 | 760 | 765 | 300 |
2020/04/15 | 784 | 784 | 784 | 784 | 200 |
2020/04/14 | 739 | 739 | 732 | 732 | 400 |
2020/04/13 | 769 | 769 | 769 | 769 | 100 |
2020/04/10 | 750 | 775 | 750 | 775 | 400 |
2020/04/09 | 730 | 731 | 730 | 731 | 200 |
2020/04/07 | 730 | 730 | 729 | 730 | 1,100 |
2020/04/06 | 733 | 733 | 730 | 730 | 200 |
2020/04/03 | 685 | 703 | 676 | 703 | 1,700 |
2020/04/02 | 790 | 790 | 790 | 790 | 200 |
2020/03/26 | 790 | 790 | 790 | 790 | 200 |
2020/03/25 | 700 | 730 | 700 | 730 | 1,400 |
2020/03/24 | 690 | 690 | 660 | 660 | 300 |
2020/03/23 | 612 | 652 | 612 | 652 | 900 |
2020/03/19 | 690 | 690 | 682 | 682 | 300 |
2020/03/17 | 637 | 705 | 637 | 698 | 2,800 |
2020/03/16 | 639 | 639 | 639 | 639 | 200 |
2020/03/13 | 624 | 629 | 624 | 629 | 2,200 |
2020/03/12 | 690 | 690 | 676 | 676 | 1,000 |
2020/03/11 | 709 | 709 | 700 | 700 | 700 |
2020/03/10 | 680 | 710 | 650 | 710 | 1,100 |
2020/03/09 | 772 | 778 | 770 | 770 | 1,500 |
2020/03/06 | 800 | 800 | 797 | 798 | 1,500 |
2020/03/05 | 806 | 806 | 805 | 805 | 200 |
2020/03/04 | 800 | 823 | 800 | 813 | 3,500 |
2020/03/03 | 868 | 868 | 823 | 823 | 1,900 |
2020/03/02 | 799 | 799 | 799 | 799 | 1,500 |
2020/02/28 | 840 | 840 | 798 | 799 | 8,800 |
2020/02/27 | 831 | 831 | 823 | 823 | 200 |
2020/02/26 | 860 | 862 | 854 | 854 | 1,300 |
2020/02/25 | 848 | 849 | 848 | 848 | 800 |
2020/02/21 | 853 | 853 | 853 | 853 | 200 |
2020/02/20 | 834 | 850 | 834 | 850 | 1,200 |
2020/02/19 | 833 | 833 | 820 | 820 | 600 |
2020/02/18 | 835 | 835 | 835 | 835 | 500 |
2020/02/17 | 832 | 832 | 831 | 831 | 500 |
2020/02/13 | 838 | 839 | 837 | 837 | 500 |
2020/02/12 | 850 | 860 | 833 | 860 | 600 |
2020/02/10 | 813 | 886 | 813 | 850 | 4,100 |
2020/02/07 | 810 | 810 | 804 | 810 | 700 |
2020/02/05 | 810 | 821 | 810 | 816 | 400 |
2020/02/04 | 802 | 802 | 802 | 802 | 100 |
2020/02/03 | 800 | 800 | 800 | 800 | 700 |
2020/01/31 | 815 | 815 | 815 | 815 | 200 |
2020/01/30 | 841 | 841 | 815 | 815 | 200 |
2020/01/28 | 816 | 816 | 816 | 816 | 200 |
2020/01/27 | 841 | 842 | 827 | 827 | 500 |
2020/01/22 | 838 | 845 | 838 | 844 | 600 |
2020/01/21 | 850 | 850 | 847 | 847 | 300 |
2020/01/17 | 837 | 837 | 837 | 837 | 100 |
2020/01/16 | 840 | 840 | 840 | 840 | 200 |
2020/01/15 | 860 | 860 | 860 | 860 | 800 |
2020/01/14 | 848 | 854 | 845 | 845 | 400 |
2020/01/10 | 840 | 855 | 834 | 841 | 3,300 |
2020/01/09 | 810 | 810 | 810 | 810 | 100 |
2020/01/08 | 821 | 821 | 810 | 812 | 1,500 |
2020/01/07 | 833 | 833 | 833 | 833 | 200 |
2020/01/06 | 813 | 831 | 813 | 831 | 500 |