ザッパラス(3770)の株価時系列情報
ザッパラス(3770)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 367 | 367 | 362 | 363 | 5,100 |
| 2024/11/07 | 359 | 363 | 355 | 359 | 12,300 |
| 2024/11/06 | 356 | 359 | 349 | 358 | 9,000 |
| 2024/11/05 | 360 | 361 | 353 | 353 | 7,400 |
| 2024/11/01 | 356 | 362 | 351 | 360 | 10,000 |
| 2024/10/31 | 349 | 357 | 343 | 357 | 14,600 |
| 2024/10/30 | 360 | 361 | 341 | 341 | 61,200 |
| 2024/10/29 | 361 | 370 | 361 | 366 | 6,800 |
| 2024/10/28 | 360 | 369 | 360 | 369 | 1,300 |
| 2024/10/25 | 369 | 371 | 360 | 360 | 7,100 |
| 2024/10/24 | 364 | 375 | 364 | 371 | 6,500 |
| 2024/10/23 | 370 | 373 | 369 | 372 | 6,200 |
| 2024/10/22 | 362 | 370 | 358 | 369 | 12,900 |
| 2024/10/21 | 361 | 364 | 361 | 364 | 5,000 |
| 2024/10/18 | 368 | 370 | 363 | 363 | 2,300 |
| 2024/10/17 | 368 | 368 | 364 | 366 | 1,800 |
| 2024/10/16 | 371 | 371 | 368 | 368 | 3,700 |
| 2024/10/15 | 373 | 379 | 369 | 370 | 16,800 |
| 2024/10/11 | 375 | 375 | 371 | 373 | 6,600 |
| 2024/10/10 | 377 | 377 | 370 | 374 | 5,900 |
| 2024/10/09 | 379 | 383 | 376 | 377 | 5,900 |
| 2024/10/08 | 379 | 380 | 376 | 378 | 2,600 |
| 2024/10/07 | 383 | 385 | 378 | 378 | 1,800 |
| 2024/10/04 | 384 | 384 | 379 | 379 | 4,100 |
| 2024/10/03 | 378 | 385 | 378 | 381 | 900 |
| 2024/10/02 | 380 | 384 | 378 | 378 | 2,700 |
| 2024/10/01 | 378 | 389 | 378 | 388 | 3,200 |
| 2024/09/30 | 378 | 385 | 377 | 378 | 13,800 |
| 2024/09/27 | 398 | 398 | 390 | 390 | 10,100 |
| 2024/09/26 | 380 | 390 | 380 | 390 | 7,200 |
| 2024/09/25 | 376 | 380 | 374 | 380 | 4,100 |
| 2024/09/24 | 389 | 389 | 378 | 378 | 5,000 |
| 2024/09/20 | 389 | 392 | 387 | 389 | 12,300 |
| 2024/09/19 | 378 | 388 | 375 | 385 | 13,000 |
| 2024/09/18 | 373 | 381 | 366 | 377 | 35,200 |
| 2024/09/17 | 366 | 434 | 366 | 378 | 263,800 |
| 2024/09/13 | 355 | 361 | 355 | 355 | 9,800 |
| 2024/09/12 | 357 | 358 | 355 | 355 | 1,300 |
| 2024/09/11 | 355 | 356 | 353 | 355 | 1,800 |
| 2024/09/10 | 356 | 356 | 353 | 355 | 9,100 |
| 2024/09/09 | 355 | 358 | 352 | 358 | 5,600 |
| 2024/09/06 | 354 | 359 | 353 | 355 | 10,300 |
| 2024/09/05 | 357 | 361 | 356 | 358 | 4,200 |
| 2024/09/04 | 357 | 360 | 355 | 355 | 10,900 |
| 2024/09/03 | 359 | 364 | 359 | 362 | 4,700 |
| 2024/09/02 | 366 | 366 | 358 | 361 | 9,000 |
| 2024/08/30 | 364 | 364 | 363 | 363 | 500 |
| 2024/08/29 | 359 | 364 | 358 | 364 | 5,100 |
| 2024/08/28 | 360 | 363 | 359 | 359 | 2,500 |
| 2024/08/27 | 360 | 363 | 359 | 363 | 4,400 |
| 2024/08/26 | 357 | 361 | 357 | 358 | 3,100 |
| 2024/08/23 | 361 | 361 | 358 | 358 | 400 |
| 2024/08/22 | 358 | 360 | 356 | 360 | 4,600 |
| 2024/08/21 | 357 | 359 | 355 | 357 | 2,100 |
| 2024/08/20 | 355 | 360 | 355 | 356 | 2,700 |
| 2024/08/19 | 364 | 364 | 355 | 356 | 14,300 |
| 2024/08/16 | 360 | 364 | 360 | 364 | 3,800 |
| 2024/08/15 | 364 | 365 | 358 | 363 | 6,400 |
| 2024/08/14 | 365 | 365 | 356 | 362 | 3,800 |
| 2024/08/13 | 366 | 368 | 356 | 362 | 2,600 |
| 2024/08/09 | 360 | 369 | 360 | 362 | 6,600 |
| 2024/08/08 | 359 | 368 | 359 | 360 | 5,100 |
| 2024/08/07 | 380 | 380 | 358 | 366 | 12,900 |
| 2024/08/06 | 372 | 372 | 350 | 350 | 26,900 |
| 2024/08/05 | 383 | 395 | 338 | 340 | 74,700 |
| 2024/08/02 | 417 | 433 | 410 | 418 | 6,600 |
| 2024/08/01 | 412 | 418 | 409 | 418 | 9,600 |
| 2024/07/31 | 416 | 419 | 410 | 411 | 9,600 |
| 2024/07/30 | 430 | 431 | 411 | 411 | 40,200 |
| 2024/07/29 | 429 | 437 | 429 | 434 | 6,000 |
| 2024/07/26 | 427 | 438 | 427 | 431 | 2,100 |
| 2024/07/25 | 432 | 436 | 425 | 426 | 6,000 |
| 2024/07/24 | 445 | 445 | 435 | 436 | 5,300 |
| 2024/07/23 | 427 | 446 | 427 | 446 | 6,700 |
| 2024/07/22 | 437 | 437 | 426 | 427 | 2,100 |
| 2024/07/19 | 430 | 434 | 430 | 430 | 1,200 |
| 2024/07/18 | 436 | 436 | 431 | 431 | 300 |
| 2024/07/17 | 429 | 437 | 427 | 436 | 3,300 |
| 2024/07/16 | 436 | 437 | 427 | 429 | 3,600 |
| 2024/07/12 | 427 | 439 | 427 | 436 | 4,200 |
| 2024/07/11 | 429 | 430 | 426 | 427 | 3,400 |
| 2024/07/10 | 428 | 437 | 426 | 429 | 3,300 |
| 2024/07/09 | 429 | 436 | 426 | 427 | 3,700 |
| 2024/07/08 | 426 | 432 | 426 | 431 | 2,800 |
| 2024/07/05 | 434 | 434 | 426 | 428 | 9,000 |
| 2024/07/04 | 435 | 440 | 433 | 436 | 2,700 |
| 2024/07/03 | 430 | 438 | 430 | 435 | 6,600 |
| 2024/07/02 | 436 | 437 | 430 | 430 | 2,100 |
| 2024/07/01 | 436 | 437 | 430 | 431 | 4,100 |
| 2024/06/28 | 442 | 442 | 433 | 436 | 7,400 |
| 2024/06/27 | 442 | 442 | 437 | 437 | 2,400 |
| 2024/06/26 | 444 | 444 | 435 | 439 | 2,300 |
| 2024/06/25 | 444 | 445 | 442 | 444 | 1,500 |
| 2024/06/24 | 440 | 445 | 440 | 443 | 2,100 |
| 2024/06/21 | 429 | 440 | 429 | 438 | 9,400 |
| 2024/06/20 | 430 | 432 | 428 | 429 | 3,500 |
| 2024/06/19 | 431 | 435 | 426 | 431 | 2,400 |
| 2024/06/18 | 436 | 436 | 429 | 430 | 6,000 |
| 2024/06/17 | 437 | 437 | 428 | 434 | 7,800 |
| 2024/06/14 | 442 | 442 | 437 | 437 | 9,300 |
| 2024/06/13 | 446 | 446 | 441 | 446 | 1,900 |
| 2024/06/12 | 441 | 445 | 439 | 444 | 5,100 |
| 2024/06/11 | 439 | 440 | 436 | 440 | 4,300 |
| 2024/06/10 | 440 | 440 | 437 | 439 | 5,700 |
| 2024/06/07 | 432 | 432 | 426 | 432 | 4,800 |
| 2024/06/06 | 430 | 432 | 427 | 432 | 4,100 |
| 2024/06/05 | 431 | 431 | 425 | 430 | 1,900 |
| 2024/06/04 | 428 | 431 | 426 | 431 | 1,500 |
| 2024/06/03 | 432 | 432 | 428 | 428 | 1,700 |
| 2024/05/31 | 417 | 431 | 417 | 431 | 6,700 |
| 2024/05/30 | 417 | 418 | 417 | 417 | 4,300 |
| 2024/05/29 | 423 | 423 | 416 | 416 | 2,700 |
| 2024/05/28 | 424 | 424 | 418 | 423 | 1,800 |
| 2024/05/27 | 421 | 428 | 414 | 422 | 9,000 |
| 2024/05/24 | 425 | 425 | 419 | 421 | 2,600 |
| 2024/05/23 | 425 | 425 | 420 | 420 | 2,200 |
| 2024/05/22 | 421 | 425 | 421 | 424 | 1,400 |
| 2024/05/21 | 420 | 427 | 418 | 421 | 5,600 |
| 2024/05/20 | 422 | 422 | 417 | 418 | 1,300 |
| 2024/05/17 | 417 | 422 | 417 | 422 | 1,400 |
| 2024/05/16 | 421 | 422 | 416 | 416 | 6,300 |
| 2024/05/15 | 426 | 426 | 423 | 423 | 1,700 |
| 2024/05/14 | 425 | 429 | 425 | 426 | 3,100 |
| 2024/05/13 | 425 | 427 | 423 | 425 | 4,300 |
| 2024/05/10 | 426 | 427 | 425 | 425 | 2,800 |
| 2024/05/09 | 421 | 425 | 421 | 423 | 5,000 |
| 2024/05/08 | 421 | 426 | 418 | 420 | 5,200 |
| 2024/05/07 | 425 | 427 | 422 | 422 | 10,900 |
| 2024/05/02 | 416 | 423 | 416 | 420 | 9,100 |
| 2024/05/01 | 416 | 420 | 415 | 416 | 2,400 |
| 2024/04/30 | 416 | 421 | 413 | 417 | 12,500 |
| 2024/04/26 | 413 | 431 | 412 | 412 | 85,700 |
| 2024/04/25 | 437 | 439 | 432 | 432 | 14,800 |
| 2024/04/24 | 445 | 445 | 429 | 436 | 20,900 |
| 2024/04/23 | 451 | 454 | 445 | 445 | 6,200 |
| 2024/04/22 | 451 | 458 | 448 | 451 | 19,900 |
| 2024/04/19 | 456 | 458 | 445 | 451 | 11,200 |
| 2024/04/18 | 450 | 462 | 449 | 462 | 9,500 |
| 2024/04/17 | 465 | 465 | 449 | 449 | 32,900 |
| 2024/04/16 | 474 | 474 | 464 | 464 | 28,900 |
| 2024/04/15 | 480 | 480 | 473 | 473 | 8,300 |
| 2024/04/12 | 482 | 483 | 478 | 480 | 9,600 |
| 2024/04/11 | 484 | 487 | 481 | 481 | 3,800 |
| 2024/04/10 | 489 | 489 | 485 | 485 | 5,300 |
| 2024/04/09 | 485 | 489 | 485 | 489 | 6,000 |
| 2024/04/08 | 492 | 492 | 485 | 485 | 8,000 |
| 2024/04/05 | 495 | 495 | 482 | 492 | 19,400 |
| 2024/04/04 | 496 | 496 | 493 | 495 | 6,300 |
| 2024/04/03 | 497 | 497 | 492 | 493 | 6,900 |
| 2024/04/02 | 493 | 497 | 476 | 496 | 63,600 |
| 2024/04/01 | 499 | 500 | 493 | 493 | 9,800 |
| 2024/03/29 | 489 | 494 | 488 | 493 | 12,800 |
| 2024/03/28 | 490 | 498 | 490 | 490 | 15,900 |
| 2024/03/27 | 487 | 493 | 487 | 489 | 48,800 |
| 2024/03/26 | 489 | 493 | 487 | 487 | 10,300 |
| 2024/03/25 | 494 | 498 | 487 | 489 | 16,500 |
| 2024/03/22 | 504 | 504 | 494 | 498 | 15,300 |
| 2024/03/21 | 513 | 513 | 493 | 496 | 29,900 |
| 2024/03/19 | 497 | 510 | 495 | 510 | 28,800 |
| 2024/03/18 | 491 | 503 | 486 | 488 | 31,000 |
| 2024/03/15 | 496 | 506 | 490 | 490 | 29,400 |
| 2024/03/14 | 535 | 535 | 478 | 502 | 208,800 |
| 2024/03/13 | 534 | 534 | 534 | 534 | 31,600 |
| 2024/03/12 | 446 | 467 | 439 | 454 | 24,700 |
| 2024/03/11 | 449 | 449 | 435 | 447 | 17,300 |
| 2024/03/08 | 426 | 441 | 426 | 433 | 9,500 |
| 2024/03/07 | 438 | 439 | 428 | 437 | 2,100 |
| 2024/03/06 | 436 | 444 | 432 | 435 | 4,700 |
| 2024/03/05 | 423 | 437 | 423 | 437 | 8,000 |
| 2024/03/04 | 430 | 432 | 420 | 425 | 8,300 |
| 2024/03/01 | 432 | 439 | 428 | 428 | 4,000 |
| 2024/02/29 | 435 | 439 | 430 | 434 | 2,600 |
| 2024/02/28 | 434 | 443 | 434 | 435 | 7,900 |
| 2024/02/27 | 439 | 445 | 431 | 437 | 4,400 |
| 2024/02/26 | 438 | 449 | 438 | 439 | 9,300 |
| 2024/02/22 | 434 | 441 | 430 | 438 | 13,100 |
| 2024/02/21 | 433 | 437 | 433 | 434 | 4,600 |
| 2024/02/20 | 433 | 437 | 433 | 433 | 2,600 |
| 2024/02/19 | 433 | 434 | 427 | 433 | 1,400 |
| 2024/02/16 | 426 | 433 | 424 | 431 | 11,700 |
| 2024/02/15 | 438 | 438 | 428 | 428 | 12,000 |
| 2024/02/14 | 434 | 437 | 430 | 430 | 9,800 |
| 2024/02/13 | 429 | 437 | 429 | 433 | 11,300 |
| 2024/02/09 | 431 | 440 | 424 | 427 | 8,100 |
| 2024/02/08 | 433 | 435 | 428 | 435 | 5,500 |
| 2024/02/07 | 427 | 449 | 426 | 433 | 23,600 |
| 2024/02/06 | 424 | 426 | 420 | 420 | 2,400 |
| 2024/02/05 | 426 | 432 | 420 | 422 | 17,200 |
| 2024/02/02 | 434 | 438 | 431 | 431 | 5,300 |
| 2024/02/01 | 441 | 444 | 434 | 434 | 8,700 |
| 2024/01/31 | 444 | 446 | 436 | 436 | 23,700 |
| 2024/01/30 | 457 | 470 | 448 | 448 | 65,300 |
| 2024/01/29 | 450 | 461 | 444 | 454 | 8,900 |
| 2024/01/26 | 440 | 450 | 440 | 444 | 11,100 |
| 2024/01/25 | 453 | 458 | 444 | 444 | 7,100 |
| 2024/01/24 | 452 | 462 | 452 | 453 | 5,500 |
| 2024/01/23 | 453 | 460 | 453 | 453 | 5,600 |
| 2024/01/22 | 452 | 458 | 451 | 453 | 6,900 |
| 2024/01/19 | 451 | 458 | 450 | 452 | 7,400 |
| 2024/01/18 | 452 | 456 | 452 | 456 | 2,300 |
| 2024/01/17 | 451 | 463 | 451 | 455 | 11,700 |
| 2024/01/16 | 449 | 458 | 448 | 455 | 15,700 |
| 2024/01/15 | 462 | 462 | 451 | 451 | 14,100 |
| 2024/01/12 | 467 | 471 | 452 | 452 | 11,100 |
| 2024/01/11 | 477 | 477 | 472 | 473 | 4,900 |
| 2024/01/10 | 470 | 476 | 470 | 473 | 4,800 |
| 2024/01/09 | 473 | 474 | 470 | 473 | 4,100 |
| 2024/01/05 | 468 | 474 | 465 | 472 | 7,700 |
| 2024/01/04 | 477 | 479 | 473 | 473 | 4,200 |