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 |
---|---|---|---|---|---|
2023/12/29 | 1,587 | 1,590 | 1,587 | 1,590 | 400 |
2023/12/28 | 1,584 | 1,585 | 1,584 | 1,585 | 400 |
2023/12/27 | 1,629 | 1,629 | 1,620 | 1,620 | 500 |
2023/12/26 | 1,625 | 1,625 | 1,625 | 1,625 | 700 |
2023/12/25 | 1,599 | 1,618 | 1,578 | 1,618 | 1,400 |
2023/12/22 | 1,574 | 1,590 | 1,559 | 1,581 | 700 |
2023/12/21 | 1,578 | 1,581 | 1,575 | 1,581 | 400 |
2023/12/20 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
2023/12/19 | 1,574 | 1,574 | 1,574 | 1,574 | 400 |
2023/12/18 | 1,533 | 1,575 | 1,533 | 1,575 | 500 |
2023/12/15 | 1,537 | 1,577 | 1,537 | 1,558 | 1,500 |
2023/12/14 | 1,598 | 1,598 | 1,537 | 1,537 | 600 |
2023/12/13 | 1,537 | 1,581 | 1,535 | 1,558 | 500 |
2023/12/12 | 1,586 | 1,586 | 1,551 | 1,551 | 200 |
2023/12/11 | 1,605 | 1,605 | 1,558 | 1,581 | 2,500 |
2023/12/08 | 1,628 | 1,628 | 1,595 | 1,605 | 600 |
2023/12/07 | 1,562 | 1,620 | 1,562 | 1,618 | 3,300 |
2023/12/05 | 1,580 | 1,585 | 1,556 | 1,585 | 500 |
2023/12/04 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
2023/12/01 | 1,563 | 1,590 | 1,501 | 1,580 | 3,100 |
2023/11/30 | 1,552 | 1,556 | 1,526 | 1,556 | 2,000 |
2023/11/29 | 1,547 | 1,547 | 1,512 | 1,512 | 200 |
2023/11/28 | 1,522 | 1,563 | 1,521 | 1,550 | 2,000 |
2023/11/27 | 1,535 | 1,535 | 1,533 | 1,535 | 700 |
2023/11/24 | 1,504 | 1,533 | 1,498 | 1,533 | 1,700 |
2023/11/22 | 1,504 | 1,504 | 1,504 | 1,504 | 600 |
2023/11/20 | 1,543 | 1,543 | 1,543 | 1,543 | 300 |
2023/11/17 | 1,547 | 1,547 | 1,507 | 1,507 | 2,300 |
2023/11/16 | 1,499 | 1,507 | 1,499 | 1,507 | 44,100 |
2023/11/15 | 1,499 | 1,499 | 1,499 | 1,499 | 1,200 |
2023/11/14 | 1,502 | 1,502 | 1,491 | 1,499 | 1,400 |
2023/11/13 | 1,520 | 1,539 | 1,502 | 1,502 | 2,000 |
2023/11/10 | 1,500 | 1,524 | 1,500 | 1,523 | 700 |
2023/11/09 | 1,527 | 1,535 | 1,512 | 1,512 | 1,400 |
2023/11/08 | 1,540 | 1,540 | 1,500 | 1,512 | 4,500 |
2023/11/07 | 1,655 | 1,655 | 1,620 | 1,620 | 300 |
2023/11/06 | 1,651 | 1,651 | 1,611 | 1,615 | 800 |
2023/11/02 | 1,631 | 1,631 | 1,631 | 1,631 | 300 |
2023/11/01 | 1,615 | 1,615 | 1,591 | 1,591 | 2,000 |
2023/10/30 | 1,614 | 1,614 | 1,614 | 1,614 | 500 |
2023/10/27 | 1,660 | 1,660 | 1,620 | 1,620 | 200 |
2023/10/26 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
2023/10/25 | 1,613 | 1,613 | 1,613 | 1,613 | 300 |
2023/10/24 | 1,630 | 1,630 | 1,603 | 1,603 | 800 |
2023/10/23 | 1,632 | 1,636 | 1,620 | 1,630 | 3,100 |
2023/10/20 | 1,672 | 1,672 | 1,672 | 1,672 | 500 |
2023/10/19 | 1,680 | 1,700 | 1,672 | 1,672 | 900 |
2023/10/18 | 1,690 | 1,690 | 1,685 | 1,685 | 1,100 |
2023/10/17 | 1,711 | 1,711 | 1,690 | 1,690 | 1,100 |
2023/10/16 | 1,703 | 1,703 | 1,700 | 1,700 | 300 |
2023/10/13 | 1,741 | 1,741 | 1,741 | 1,741 | 500 |
2023/10/12 | 1,781 | 1,781 | 1,781 | 1,781 | 300 |
2023/10/11 | 1,781 | 1,781 | 1,781 | 1,781 | 200 |
2023/10/10 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
2023/10/06 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2023/10/05 | 1,756 | 1,801 | 1,747 | 1,747 | 1,100 |
2023/10/04 | 1,790 | 1,791 | 1,747 | 1,759 | 1,500 |
2023/10/03 | 1,930 | 1,930 | 1,830 | 1,830 | 1,600 |
2023/10/02 | 1,900 | 1,900 | 1,890 | 1,890 | 600 |
2023/09/28 | 1,864 | 1,865 | 1,834 | 1,848 | 1,000 |
2023/09/27 | 1,886 | 1,886 | 1,866 | 1,866 | 300 |
2023/09/26 | 1,892 | 1,892 | 1,873 | 1,873 | 300 |
2023/09/25 | 1,831 | 1,857 | 1,831 | 1,857 | 900 |
2023/09/22 | 1,884 | 1,884 | 1,853 | 1,853 | 700 |
2023/09/21 | 1,825 | 1,884 | 1,825 | 1,884 | 1,100 |
2023/09/19 | 1,850 | 1,900 | 1,790 | 1,900 | 2,000 |
2023/09/15 | 1,851 | 1,851 | 1,850 | 1,850 | 1,900 |
2023/09/14 | 1,800 | 1,950 | 1,800 | 1,860 | 2,100 |
2023/09/13 | 1,787 | 1,820 | 1,787 | 1,820 | 44,800 |
2023/09/12 | 1,787 | 1,787 | 1,787 | 1,787 | 200 |
2023/09/11 | 1,760 | 1,760 | 1,760 | 1,760 | 500 |
2023/09/08 | 1,763 | 1,800 | 1,763 | 1,783 | 600 |
2023/09/07 | 1,820 | 1,820 | 1,795 | 1,795 | 600 |
2023/09/06 | 1,705 | 1,820 | 1,700 | 1,820 | 1,600 |
2023/09/05 | 1,735 | 1,735 | 1,720 | 1,735 | 400 |
2023/09/04 | 1,750 | 1,750 | 1,726 | 1,736 | 700 |
2023/08/31 | 1,755 | 1,755 | 1,735 | 1,735 | 900 |
2023/08/30 | 1,745 | 1,755 | 1,745 | 1,755 | 400 |
2023/08/29 | 1,711 | 1,745 | 1,702 | 1,745 | 2,100 |
2023/08/28 | 1,769 | 1,769 | 1,711 | 1,711 | 800 |
2023/08/25 | 1,738 | 1,740 | 1,734 | 1,740 | 700 |
2023/08/24 | 1,739 | 1,739 | 1,701 | 1,701 | 200 |
2023/08/23 | 1,720 | 1,759 | 1,720 | 1,740 | 1,700 |
2023/08/22 | 1,709 | 1,723 | 1,707 | 1,723 | 500 |
2023/08/21 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
2023/08/18 | 1,693 | 1,710 | 1,690 | 1,690 | 1,600 |
2023/08/17 | 1,710 | 1,710 | 1,691 | 1,691 | 700 |
2023/08/16 | 1,725 | 1,731 | 1,725 | 1,731 | 200 |
2023/08/15 | 1,720 | 1,731 | 1,720 | 1,731 | 500 |
2023/08/14 | 1,701 | 1,719 | 1,697 | 1,697 | 700 |
2023/08/10 | 1,691 | 1,696 | 1,691 | 1,696 | 200 |
2023/08/09 | 1,696 | 1,719 | 1,691 | 1,691 | 500 |
2023/08/08 | 1,671 | 1,815 | 1,671 | 1,732 | 9,100 |
2023/08/07 | 1,729 | 1,729 | 1,620 | 1,679 | 3,200 |
2023/08/04 | 1,729 | 1,745 | 1,729 | 1,745 | 1,000 |
2023/08/03 | 1,708 | 1,745 | 1,700 | 1,729 | 2,300 |
2023/08/02 | 1,709 | 1,758 | 1,706 | 1,747 | 3,100 |
2023/08/01 | 1,700 | 1,700 | 1,650 | 1,700 | 1,700 |
2023/07/31 | 1,698 | 1,720 | 1,698 | 1,713 | 1,400 |
2023/07/28 | 1,680 | 1,700 | 1,680 | 1,698 | 800 |
2023/07/27 | 1,710 | 1,710 | 1,655 | 1,701 | 1,900 |
2023/07/26 | 1,670 | 1,719 | 1,639 | 1,710 | 7,400 |
2023/07/25 | 1,581 | 1,639 | 1,581 | 1,639 | 1,800 |
2023/07/24 | 1,581 | 1,581 | 1,581 | 1,581 | 100 |
2023/07/21 | 1,596 | 1,600 | 1,560 | 1,570 | 1,300 |
2023/07/20 | 1,605 | 1,605 | 1,593 | 1,593 | 200 |
2023/07/19 | 1,624 | 1,624 | 1,600 | 1,620 | 2,300 |
2023/07/18 | 1,603 | 1,625 | 1,586 | 1,625 | 2,200 |
2023/07/14 | 1,555 | 1,594 | 1,550 | 1,590 | 2,700 |
2023/07/13 | 1,541 | 1,550 | 1,507 | 1,550 | 2,900 |
2023/07/12 | 1,538 | 1,544 | 1,538 | 1,544 | 200 |
2023/07/11 | 1,538 | 1,538 | 1,533 | 1,533 | 300 |
2023/07/10 | 1,535 | 1,557 | 1,535 | 1,535 | 1,500 |
2023/07/07 | 1,495 | 1,520 | 1,495 | 1,520 | 900 |
2023/07/06 | 1,492 | 1,500 | 1,491 | 1,500 | 5,100 |
2023/07/05 | 1,489 | 1,490 | 1,489 | 1,490 | 300 |
2023/07/04 | 1,495 | 1,495 | 1,489 | 1,489 | 500 |
2023/07/03 | 1,490 | 1,495 | 1,490 | 1,495 | 300 |
2023/06/30 | 1,492 | 1,492 | 1,480 | 1,480 | 200 |
2023/06/29 | 1,494 | 1,494 | 1,475 | 1,475 | 2,000 |
2023/06/28 | 1,499 | 1,499 | 1,470 | 1,470 | 300 |
2023/06/27 | 1,472 | 1,472 | 1,472 | 1,472 | 200 |
2023/06/26 | 1,515 | 1,515 | 1,480 | 1,480 | 700 |
2023/06/23 | 1,470 | 1,495 | 1,466 | 1,495 | 2,000 |
2023/06/22 | 1,476 | 1,491 | 1,461 | 1,491 | 700 |
2023/06/21 | 1,459 | 1,500 | 1,459 | 1,486 | 11,300 |
2023/06/20 | 1,430 | 1,450 | 1,424 | 1,450 | 2,500 |
2023/06/19 | 1,390 | 1,444 | 1,389 | 1,413 | 5,300 |
2023/06/16 | 1,377 | 1,392 | 1,377 | 1,391 | 600 |
2023/06/15 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
2023/06/14 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
2023/06/12 | 1,417 | 1,417 | 1,392 | 1,392 | 300 |
2023/06/09 | 1,371 | 1,372 | 1,371 | 1,372 | 300 |
2023/06/08 | 1,360 | 1,360 | 1,360 | 1,360 | 600 |
2023/06/05 | 1,371 | 1,392 | 1,371 | 1,372 | 1,700 |
2023/06/02 | 1,365 | 1,371 | 1,365 | 1,371 | 1,200 |
2023/06/01 | 1,370 | 1,370 | 1,365 | 1,370 | 1,300 |
2023/05/31 | 1,373 | 1,373 | 1,370 | 1,370 | 1,100 |
2023/05/30 | 1,380 | 1,392 | 1,374 | 1,392 | 1,300 |
2023/05/29 | 1,416 | 1,416 | 1,388 | 1,399 | 2,200 |
2023/05/26 | 1,385 | 1,386 | 1,385 | 1,386 | 1,100 |
2023/05/25 | 1,404 | 1,404 | 1,374 | 1,383 | 2,400 |
2023/05/24 | 1,372 | 1,480 | 1,372 | 1,418 | 12,300 |
2023/05/23 | 1,371 | 1,400 | 1,371 | 1,390 | 4,700 |
2023/05/22 | 1,384 | 1,384 | 1,370 | 1,370 | 900 |
2023/05/19 | 1,370 | 1,379 | 1,370 | 1,370 | 1,500 |
2023/05/18 | 1,368 | 1,370 | 1,360 | 1,370 | 2,600 |
2023/05/17 | 1,360 | 1,370 | 1,360 | 1,368 | 2,300 |
2023/05/16 | 1,350 | 1,360 | 1,350 | 1,354 | 1,900 |
2023/05/15 | 1,350 | 1,360 | 1,350 | 1,350 | 2,200 |
2023/05/12 | 1,374 | 1,374 | 1,332 | 1,332 | 1,100 |
2023/05/11 | 1,336 | 1,350 | 1,330 | 1,350 | 1,300 |
2023/05/10 | 1,349 | 1,360 | 1,349 | 1,350 | 1,300 |
2023/05/09 | 1,355 | 1,360 | 1,337 | 1,349 | 1,000 |
2023/05/08 | 1,329 | 1,356 | 1,325 | 1,356 | 3,900 |
2023/05/02 | 1,348 | 1,348 | 1,334 | 1,340 | 1,100 |
2023/05/01 | 1,332 | 1,340 | 1,332 | 1,340 | 2,200 |
2023/04/28 | 1,346 | 1,346 | 1,333 | 1,333 | 800 |
2023/04/27 | 1,340 | 1,340 | 1,330 | 1,334 | 700 |
2023/04/26 | 1,340 | 1,355 | 1,325 | 1,340 | 2,800 |
2023/04/25 | 1,325 | 1,325 | 1,325 | 1,325 | 700 |
2023/04/24 | 1,335 | 1,335 | 1,330 | 1,335 | 900 |
2023/04/21 | 1,316 | 1,335 | 1,316 | 1,335 | 1,300 |
2023/04/20 | 1,314 | 1,315 | 1,314 | 1,315 | 800 |
2023/04/19 | 1,330 | 1,330 | 1,325 | 1,325 | 500 |
2023/04/18 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
2023/04/17 | 1,335 | 1,335 | 1,324 | 1,324 | 300 |
2023/04/14 | 1,330 | 1,340 | 1,330 | 1,335 | 800 |
2023/04/13 | 1,330 | 1,331 | 1,330 | 1,330 | 900 |
2023/04/12 | 1,330 | 1,330 | 1,326 | 1,330 | 2,300 |
2023/04/11 | 1,330 | 1,353 | 1,330 | 1,330 | 3,200 |
2023/04/10 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
2023/04/07 | 1,327 | 1,344 | 1,317 | 1,330 | 6,400 |
2023/04/06 | 1,312 | 1,312 | 1,297 | 1,301 | 1,600 |
2023/04/05 | 1,314 | 1,324 | 1,312 | 1,313 | 1,100 |
2023/04/04 | 1,340 | 1,340 | 1,329 | 1,330 | 1,000 |
2023/04/03 | 1,341 | 1,341 | 1,324 | 1,340 | 1,700 |
2023/03/31 | 1,320 | 1,320 | 1,263 | 1,311 | 2,000 |
2023/03/30 | 1,311 | 1,349 | 1,311 | 1,345 | 2,800 |
2023/03/29 | 1,370 | 1,372 | 1,361 | 1,370 | 1,300 |
2023/03/28 | 1,355 | 1,369 | 1,355 | 1,369 | 2,000 |
2023/03/27 | 1,403 | 1,403 | 1,352 | 1,355 | 1,500 |
2023/03/24 | 1,359 | 1,376 | 1,359 | 1,375 | 2,400 |
2023/03/23 | 1,340 | 1,350 | 1,340 | 1,350 | 1,300 |
2023/03/22 | 1,340 | 1,360 | 1,340 | 1,360 | 1,400 |
2023/03/20 | 1,363 | 1,364 | 1,340 | 1,340 | 1,000 |
2023/03/17 | 1,371 | 1,371 | 1,363 | 1,363 | 8,100 |
2023/03/16 | 1,350 | 1,360 | 1,341 | 1,360 | 1,700 |
2023/03/15 | 1,370 | 1,380 | 1,369 | 1,371 | 4,700 |
2023/03/14 | 1,389 | 1,389 | 1,370 | 1,370 | 1,700 |
2023/03/13 | 1,412 | 1,412 | 1,390 | 1,390 | 1,900 |
2023/03/10 | 1,428 | 1,428 | 1,400 | 1,400 | 3,900 |
2023/03/09 | 1,415 | 1,430 | 1,415 | 1,430 | 2,500 |
2023/03/08 | 1,412 | 1,415 | 1,400 | 1,415 | 3,100 |
2023/03/07 | 1,449 | 1,449 | 1,412 | 1,412 | 3,200 |
2023/03/06 | 1,427 | 1,431 | 1,420 | 1,420 | 4,800 |
2023/03/03 | 1,400 | 1,430 | 1,400 | 1,410 | 10,300 |
2023/03/02 | 1,430 | 1,430 | 1,401 | 1,401 | 900 |
2023/03/01 | 1,425 | 1,467 | 1,406 | 1,430 | 4,900 |
2023/02/28 | 1,412 | 1,420 | 1,390 | 1,420 | 3,400 |
2023/02/27 | 1,400 | 1,410 | 1,381 | 1,407 | 2,700 |
2023/02/24 | 1,370 | 1,370 | 1,350 | 1,370 | 4,500 |
2023/02/22 | 1,370 | 1,370 | 1,370 | 1,370 | 2,500 |
2023/02/21 | 1,411 | 1,411 | 1,370 | 1,385 | 4,800 |
2023/02/20 | 1,377 | 1,383 | 1,377 | 1,381 | 2,700 |
2023/02/17 | 1,380 | 1,387 | 1,371 | 1,387 | 5,600 |
2023/02/16 | 1,390 | 1,393 | 1,389 | 1,390 | 2,700 |
2023/02/15 | 1,395 | 1,396 | 1,380 | 1,380 | 2,900 |
2023/02/14 | 1,404 | 1,404 | 1,374 | 1,397 | 800 |
2023/02/13 | 1,381 | 1,405 | 1,381 | 1,405 | 3,600 |
2023/02/10 | 1,400 | 1,405 | 1,384 | 1,405 | 5,300 |
2023/02/09 | 1,415 | 1,444 | 1,401 | 1,404 | 7,700 |
2023/02/08 | 1,460 | 1,470 | 1,373 | 1,470 | 34,700 |
2023/02/07 | 1,311 | 1,311 | 1,311 | 1,311 | 300 |
2023/02/06 | 1,304 | 1,339 | 1,304 | 1,339 | 1,600 |
2023/02/03 | 1,359 | 1,368 | 1,321 | 1,321 | 1,600 |
2023/02/02 | 1,351 | 1,359 | 1,351 | 1,359 | 1,600 |
2023/02/01 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
2023/01/31 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
2023/01/30 | 1,345 | 1,345 | 1,332 | 1,332 | 400 |
2023/01/27 | 1,329 | 1,330 | 1,329 | 1,330 | 200 |
2023/01/26 | 1,323 | 1,323 | 1,318 | 1,318 | 1,100 |
2023/01/25 | 1,347 | 1,347 | 1,334 | 1,335 | 500 |
2023/01/24 | 1,340 | 1,343 | 1,340 | 1,343 | 400 |
2023/01/23 | 1,340 | 1,340 | 1,339 | 1,339 | 300 |
2023/01/20 | 1,338 | 1,340 | 1,338 | 1,340 | 400 |
2023/01/19 | 1,316 | 1,316 | 1,316 | 1,316 | 400 |
2023/01/16 | 1,310 | 1,315 | 1,310 | 1,313 | 700 |
2023/01/12 | 1,308 | 1,308 | 1,308 | 1,308 | 200 |
2023/01/10 | 1,308 | 1,308 | 1,308 | 1,308 | 200 |
2023/01/06 | 1,310 | 1,311 | 1,310 | 1,311 | 600 |
2023/01/05 | 1,341 | 1,350 | 1,330 | 1,330 | 2,300 |
2023/01/04 | 1,340 | 1,340 | 1,330 | 1,330 | 500 |