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
2021/12/30 1,274 1,283 1,274 1,274 900
2021/12/29 1,281 1,298 1,274 1,274 1,400
2021/12/28 1,293 1,293 1,272 1,292 3,500
2021/12/27 1,312 1,314 1,293 1,293 1,300
2021/12/24 1,292 1,306 1,292 1,306 1,500
2021/12/23 1,303 1,303 1,290 1,295 800
2021/12/22 1,289 1,292 1,275 1,278 1,600
2021/12/21 1,267 1,289 1,267 1,289 1,900
2021/12/20 1,255 1,328 1,242 1,245 10,800
2021/12/17 1,245 1,280 1,242 1,255 3,300
2021/12/16 1,225 1,264 1,210 1,264 3,100
2021/12/15 1,220 1,225 1,220 1,225 400
2021/12/14 1,221 1,222 1,221 1,222 400
2021/12/13 1,224 1,224 1,206 1,215 1,000
2021/12/10 1,211 1,218 1,202 1,211 800
2021/12/09 1,227 1,227 1,222 1,222 500
2021/12/08 1,235 1,235 1,228 1,228 800
2021/12/07 1,226 1,240 1,225 1,235 1,500
2021/12/06 1,246 1,255 1,201 1,224 2,300
2021/12/03 1,206 1,216 1,206 1,216 200
2021/12/02 1,222 1,230 1,206 1,206 900
2021/12/01 1,200 1,250 1,183 1,240 3,100
2021/11/30 1,210 1,240 1,202 1,205 2,300
2021/11/29 1,270 1,280 1,199 1,205 7,400
2021/11/26 1,348 1,348 1,300 1,300 4,000
2021/11/25 1,361 1,369 1,332 1,349 2,800
2021/11/24 1,368 1,368 1,323 1,331 2,000
2021/11/22 1,341 1,360 1,341 1,358 7,000
2021/11/19 1,376 1,376 1,280 1,281 8,800
2021/11/18 1,319 1,400 1,310 1,376 16,200
2021/11/17 1,300 1,324 1,288 1,319 3,500
2021/11/16 1,319 1,359 1,300 1,305 12,400
2021/11/15 1,315 1,318 1,276 1,318 11,800
2021/11/12 1,236 1,290 1,236 1,273 3,800
2021/11/11 1,201 1,248 1,200 1,248 3,800
2021/11/10 1,202 1,202 1,202 1,202 200
2021/11/09 1,201 1,230 1,201 1,206 900
2021/11/08 1,250 1,250 1,200 1,201 900
2021/11/05 1,252 1,258 1,240 1,258 1,600
2021/11/04 1,252 1,258 1,252 1,258 1,300
2021/11/02 1,247 1,248 1,247 1,248 1,400
2021/11/01 1,220 1,220 1,220 1,220 200
2021/10/29 1,219 1,231 1,218 1,218 3,100
2021/10/28 1,216 1,230 1,216 1,230 600
2021/10/27 1,233 1,245 1,233 1,235 1,000
2021/10/26 1,212 1,231 1,212 1,231 800
2021/10/25 1,227 1,227 1,201 1,203 700
2021/10/22 1,230 1,240 1,227 1,227 2,400
2021/10/21 1,229 1,229 1,200 1,201 1,400
2021/10/20 1,223 1,230 1,209 1,230 2,700
2021/10/19 1,200 1,224 1,199 1,223 3,200
2021/10/18 1,194 1,201 1,194 1,201 1,100
2021/10/15 1,180 1,185 1,180 1,185 500
2021/10/14 1,175 1,182 1,175 1,182 400
2021/10/13 1,165 1,167 1,165 1,167 600
2021/10/12 1,155 1,155 1,150 1,150 500
2021/10/11 1,172 1,172 1,150 1,150 1,700
2021/10/08 1,165 1,169 1,165 1,169 1,800
2021/10/07 1,160 1,165 1,159 1,165 500
2021/10/06 1,156 1,158 1,135 1,158 1,100
2021/10/05 1,140 1,155 1,137 1,155 1,100
2021/10/04 1,176 1,176 1,144 1,144 1,300
2021/10/01 1,156 1,156 1,148 1,148 1,300
2021/09/30 1,175 1,175 1,145 1,175 1,000
2021/09/29 1,140 1,177 1,140 1,177 600
2021/09/28 1,154 1,170 1,154 1,170 600
2021/09/27 1,159 1,159 1,137 1,137 1,700
2021/09/24 1,158 1,164 1,153 1,153 1,200
2021/09/22 1,168 1,168 1,141 1,158 600
2021/09/21 1,140 1,140 1,139 1,139 700
2021/09/17 1,138 1,175 1,138 1,173 3,300
2021/09/16 1,130 1,130 1,130 1,130 100
2021/09/15 1,162 1,162 1,140 1,140 400
2021/09/14 1,130 1,164 1,129 1,164 900
2021/09/13 1,129 1,140 1,129 1,140 300
2021/09/10 1,128 1,128 1,125 1,126 1,100
2021/09/09 1,135 1,138 1,128 1,128 900
2021/09/08 1,125 1,125 1,125 1,125 100
2021/09/07 1,140 1,170 1,139 1,139 1,200
2021/09/06 1,122 1,144 1,122 1,139 400
2021/09/03 1,122 1,123 1,116 1,116 500
2021/09/02 1,138 1,138 1,134 1,134 500
2021/08/31 1,102 1,144 1,102 1,144 1,000
2021/08/30 1,100 1,103 1,100 1,102 500
2021/08/27 1,084 1,113 1,084 1,109 600
2021/08/26 1,113 1,113 1,113 1,113 100
2021/08/23 1,085 1,085 1,081 1,081 300
2021/08/20 1,087 1,089 1,083 1,089 600
2021/08/19 1,095 1,100 1,090 1,090 1,700
2021/08/18 1,085 1,094 1,085 1,094 200
2021/08/17 1,079 1,079 1,075 1,075 200
2021/08/16 1,080 1,095 1,079 1,079 1,300
2021/08/12 1,075 1,080 1,075 1,080 500
2021/08/11 1,096 1,096 1,072 1,075 800
2021/08/10 1,070 1,099 1,067 1,095 8,000
2021/08/06 1,122 1,122 1,111 1,122 700
2021/08/05 1,095 1,095 1,092 1,092 600
2021/08/04 1,090 1,111 1,090 1,111 1,200
2021/08/03 1,122 1,125 1,120 1,120 900
2021/08/02 1,110 1,110 1,100 1,100 800
2021/07/30 1,122 1,126 1,110 1,110 1,000
2021/07/29 1,131 1,140 1,131 1,131 1,300
2021/07/28 1,137 1,137 1,137 1,137 100
2021/07/27 1,125 1,127 1,125 1,127 400
2021/07/26 1,152 1,152 1,123 1,123 5,300
2021/07/21 1,156 1,167 1,150 1,152 1,500
2021/07/20 1,160 1,168 1,140 1,168 700
2021/07/19 1,157 1,160 1,157 1,160 600
2021/07/16 1,150 1,150 1,144 1,144 1,700
2021/07/15 1,150 1,150 1,150 1,150 100
2021/07/14 1,135 1,150 1,135 1,150 200
2021/07/13 1,135 1,145 1,135 1,145 300
2021/07/12 1,154 1,154 1,154 1,154 200
2021/07/09 1,148 1,151 1,148 1,151 400
2021/07/08 1,142 1,151 1,142 1,151 400
2021/07/07 1,152 1,179 1,133 1,133 800
2021/07/05 1,160 1,160 1,135 1,152 1,900
2021/07/02 1,170 1,170 1,170 1,170 100
2021/06/30 1,151 1,151 1,150 1,150 300
2021/06/28 1,150 1,158 1,150 1,151 800
2021/06/25 1,150 1,150 1,150 1,150 600
2021/06/24 1,160 1,160 1,141 1,150 900
2021/06/23 1,143 1,160 1,143 1,160 900
2021/06/22 1,133 1,150 1,133 1,143 1,300
2021/06/21 1,160 1,160 1,110 1,133 2,200
2021/06/18 1,173 1,178 1,161 1,172 2,500
2021/06/17 1,173 1,173 1,173 1,173 1,500
2021/06/16 1,183 1,183 1,173 1,173 700
2021/06/15 1,183 1,183 1,172 1,183 1,200
2021/06/14 1,190 1,190 1,185 1,187 600
2021/06/11 1,190 1,190 1,182 1,182 400
2021/06/10 1,186 1,186 1,185 1,185 200
2021/06/09 1,205 1,205 1,200 1,200 200
2021/06/08 1,185 1,185 1,180 1,182 700
2021/06/07 1,198 1,199 1,188 1,188 800
2021/06/04 1,190 1,199 1,184 1,199 1,200
2021/06/03 1,194 1,195 1,191 1,191 1,300
2021/06/02 1,219 1,219 1,195 1,195 400
2021/06/01 1,200 1,228 1,190 1,196 1,200
2021/05/31 1,230 1,230 1,200 1,200 300
2021/05/28 1,201 1,201 1,191 1,200 700
2021/05/27 1,204 1,204 1,192 1,192 1,800
2021/05/26 1,227 1,227 1,203 1,210 500
2021/05/25 1,214 1,214 1,203 1,203 200
2021/05/24 1,206 1,231 1,206 1,216 500
2021/05/21 1,202 1,202 1,200 1,200 200
2021/05/20 1,193 1,224 1,193 1,203 3,000
2021/05/19 1,215 1,215 1,193 1,200 1,100
2021/05/18 1,195 1,195 1,195 1,195 600
2021/05/17 1,264 1,264 1,185 1,195 10,900
2021/05/14 1,238 1,259 1,228 1,257 4,500
2021/05/13 1,221 1,240 1,221 1,237 1,500
2021/05/12 1,250 1,250 1,223 1,227 1,500
2021/05/11 1,253 1,253 1,252 1,253 500
2021/05/10 1,250 1,275 1,250 1,256 1,100
2021/05/07 1,274 1,275 1,255 1,255 3,100
2021/05/06 1,268 1,308 1,268 1,272 5,600
2021/04/30 1,255 1,264 1,252 1,263 3,900
2021/04/28 1,233 1,256 1,218 1,231 4,000
2021/04/27 1,284 1,284 1,179 1,245 7,300
2021/04/26 1,247 1,300 1,247 1,270 5,900
2021/04/23 1,222 1,242 1,222 1,239 1,100
2021/04/22 1,243 1,243 1,226 1,226 400
2021/04/21 1,249 1,249 1,219 1,222 2,900
2021/04/20 1,249 1,250 1,221 1,249 3,100
2021/04/19 1,215 1,235 1,213 1,234 1,400
2021/04/16 1,196 1,222 1,196 1,207 900
2021/04/15 1,200 1,206 1,178 1,200 1,800
2021/04/14 1,227 1,227 1,173 1,200 2,600
2021/04/13 1,199 1,214 1,199 1,214 1,600
2021/04/12 1,184 1,197 1,184 1,197 1,000
2021/04/09 1,171 1,198 1,170 1,184 2,200
2021/04/08 1,175 1,184 1,172 1,172 1,700
2021/04/07 1,180 1,180 1,173 1,173 1,600
2021/04/06 1,188 1,200 1,180 1,180 2,100
2021/04/05 1,203 1,203 1,175 1,183 3,000
2021/04/02 1,213 1,240 1,200 1,205 4,400
2021/04/01 1,248 1,248 1,226 1,227 1,000
2021/03/31 1,240 1,250 1,220 1,250 2,100
2021/03/30 1,213 1,238 1,213 1,225 3,000
2021/03/29 1,285 1,289 1,262 1,280 1,400
2021/03/26 1,289 1,292 1,276 1,285 1,400
2021/03/25 1,265 1,287 1,265 1,268 1,500
2021/03/24 1,294 1,294 1,260 1,260 2,800
2021/03/23 1,290 1,295 1,276 1,294 3,000
2021/03/22 1,304 1,305 1,260 1,280 6,100
2021/03/19 1,290 1,303 1,290 1,300 2,200
2021/03/18 1,299 1,300 1,279 1,285 2,100
2021/03/17 1,258 1,308 1,246 1,278 7,600
2021/03/16 1,269 1,269 1,251 1,251 1,000
2021/03/15 1,268 1,268 1,250 1,250 1,500
2021/03/12 1,269 1,269 1,268 1,268 700
2021/03/11 1,240 1,252 1,240 1,248 1,400
2021/03/10 1,253 1,253 1,241 1,249 1,000
2021/03/09 1,223 1,240 1,223 1,240 800
2021/03/08 1,254 1,259 1,223 1,223 1,000
2021/03/05 1,217 1,230 1,215 1,230 1,600
2021/03/04 1,230 1,230 1,223 1,223 700
2021/03/03 1,228 1,230 1,228 1,230 1,100
2021/03/02 1,234 1,234 1,225 1,225 1,200
2021/03/01 1,250 1,255 1,232 1,232 1,900
2021/02/26 1,240 1,241 1,220 1,238 1,500
2021/02/25 1,250 1,250 1,229 1,240 2,200
2021/02/24 1,243 1,254 1,242 1,249 1,700
2021/02/22 1,235 1,246 1,230 1,230 2,400
2021/02/19 1,240 1,240 1,213 1,215 3,500
2021/02/18 1,270 1,270 1,248 1,248 1,500
2021/02/17 1,294 1,294 1,245 1,264 3,000
2021/02/16 1,305 1,315 1,280 1,280 6,400
2021/02/15 1,296 1,314 1,284 1,300 5,900
2021/02/12 1,266 1,282 1,252 1,282 12,300
2021/02/10 1,253 1,253 1,231 1,236 4,400
2021/02/09 1,246 1,260 1,237 1,243 5,400
2021/02/08 1,287 1,290 1,240 1,247 27,500
2021/02/05 1,288 1,312 1,272 1,299 19,000
2021/02/04 1,229 1,263 1,229 1,263 8,200
2021/02/03 1,204 1,230 1,204 1,225 1,300
2021/02/02 1,217 1,231 1,200 1,200 5,100
2021/02/01 1,206 1,240 1,190 1,213 5,100
2021/01/29 1,246 1,246 1,210 1,214 2,700
2021/01/28 1,236 1,248 1,223 1,248 3,100
2021/01/27 1,267 1,284 1,235 1,241 4,500
2021/01/26 1,278 1,288 1,274 1,275 3,500
2021/01/25 1,266 1,277 1,254 1,275 4,200
2021/01/22 1,246 1,273 1,230 1,252 5,700
2021/01/21 1,230 1,230 1,214 1,228 1,300
2021/01/20 1,236 1,236 1,210 1,230 3,300
2021/01/19 1,201 1,220 1,201 1,215 1,900
2021/01/18 1,200 1,214 1,200 1,201 2,800
2021/01/15 1,209 1,209 1,180 1,199 2,200
2021/01/14 1,195 1,215 1,180 1,207 7,600
2021/01/13 1,189 1,199 1,185 1,195 2,900
2021/01/12 1,164 1,196 1,164 1,183 3,000
2021/01/08 1,143 1,152 1,143 1,144 1,800
2021/01/07 1,136 1,180 1,136 1,157 2,100
2021/01/06 1,135 1,146 1,133 1,133 1,000
2021/01/05 1,150 1,150 1,130 1,135 1,300
2021/01/04 1,158 1,160 1,149 1,150 1,500

このページの先頭へ