日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ