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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/12/29 | 476 | 480 | 475 | 477 | 1,900 |
2023/12/28 | 476 | 481 | 476 | 476 | 10,700 |
2023/12/27 | 468 | 482 | 468 | 481 | 9,200 |
2023/12/26 | 467 | 473 | 467 | 468 | 7,800 |
2023/12/25 | 469 | 472 | 469 | 470 | 3,900 |
2023/12/22 | 465 | 474 | 464 | 474 | 6,600 |
2023/12/21 | 461 | 474 | 461 | 473 | 1,400 |
2023/12/20 | 477 | 477 | 473 | 476 | 3,000 |
2023/12/19 | 467 | 477 | 466 | 477 | 12,100 |
2023/12/18 | 460 | 467 | 453 | 467 | 17,600 |
2023/12/15 | 481 | 484 | 475 | 475 | 2,900 |
2023/12/14 | 480 | 483 | 474 | 483 | 3,800 |
2023/12/13 | 477 | 485 | 477 | 477 | 6,200 |
2023/12/12 | 495 | 495 | 473 | 484 | 19,300 |
2023/12/11 | 462 | 493 | 462 | 483 | 20,200 |
2023/12/08 | 475 | 478 | 460 | 460 | 9,200 |
2023/12/07 | 485 | 490 | 482 | 482 | 3,700 |
2023/12/06 | 477 | 488 | 477 | 486 | 3,300 |
2023/12/05 | 483 | 488 | 480 | 482 | 2,100 |
2023/12/04 | 489 | 495 | 487 | 487 | 5,700 |
2023/12/01 | 487 | 494 | 484 | 491 | 7,800 |
2023/11/30 | 479 | 492 | 474 | 488 | 6,700 |
2023/11/29 | 474 | 482 | 474 | 477 | 2,000 |
2023/11/28 | 477 | 481 | 473 | 478 | 4,400 |
2023/11/27 | 479 | 482 | 474 | 478 | 7,400 |
2023/11/24 | 480 | 481 | 479 | 479 | 2,000 |
2023/11/22 | 473 | 481 | 473 | 477 | 1,800 |
2023/11/21 | 473 | 480 | 470 | 476 | 5,500 |
2023/11/20 | 488 | 488 | 477 | 481 | 1,600 |
2023/11/17 | 472 | 488 | 472 | 488 | 6,100 |
2023/11/16 | 470 | 478 | 470 | 473 | 1,400 |
2023/11/15 | 476 | 478 | 472 | 478 | 4,800 |
2023/11/14 | 473 | 476 | 470 | 476 | 5,700 |
2023/11/13 | 476 | 478 | 468 | 473 | 9,800 |
2023/11/10 | 478 | 478 | 469 | 475 | 14,200 |
2023/11/09 | 464 | 478 | 459 | 478 | 16,600 |
2023/11/08 | 461 | 465 | 455 | 464 | 20,900 |
2023/11/07 | 440 | 458 | 437 | 458 | 44,400 |
2023/11/06 | 429 | 440 | 428 | 439 | 26,900 |
2023/11/02 | 413 | 425 | 413 | 425 | 31,200 |
2023/11/01 | 412 | 414 | 407 | 413 | 24,100 |
2023/10/31 | 407 | 411 | 398 | 410 | 56,800 |
2023/10/30 | 423 | 431 | 399 | 399 | 101,500 |
2023/10/27 | 424 | 431 | 422 | 431 | 20,700 |
2023/10/26 | 430 | 431 | 421 | 424 | 22,600 |
2023/10/25 | 432 | 441 | 432 | 438 | 14,700 |
2023/10/24 | 434 | 439 | 418 | 439 | 37,400 |
2023/10/23 | 435 | 438 | 430 | 434 | 18,100 |
2023/10/20 | 427 | 437 | 421 | 435 | 15,900 |
2023/10/19 | 433 | 435 | 428 | 433 | 24,500 |
2023/10/18 | 435 | 440 | 433 | 440 | 17,000 |
2023/10/17 | 421 | 434 | 421 | 434 | 17,400 |
2023/10/16 | 418 | 429 | 418 | 421 | 19,500 |
2023/10/13 | 424 | 430 | 422 | 422 | 11,300 |
2023/10/12 | 435 | 435 | 427 | 428 | 13,800 |
2023/10/11 | 437 | 437 | 428 | 429 | 34,900 |
2023/10/10 | 445 | 445 | 428 | 437 | 37,000 |
2023/10/06 | 430 | 438 | 430 | 434 | 13,600 |
2023/10/05 | 423 | 438 | 423 | 430 | 21,500 |
2023/10/04 | 428 | 433 | 422 | 423 | 38,400 |
2023/10/03 | 466 | 472 | 436 | 438 | 125,700 |
2023/10/02 | 472 | 476 | 471 | 474 | 19,500 |
2023/09/29 | 471 | 477 | 470 | 472 | 19,900 |
2023/09/28 | 477 | 481 | 470 | 476 | 22,300 |
2023/09/27 | 463 | 476 | 463 | 475 | 7,000 |
2023/09/26 | 481 | 481 | 474 | 475 | 12,300 |
2023/09/25 | 467 | 485 | 467 | 478 | 18,200 |
2023/09/22 | 465 | 478 | 465 | 473 | 12,500 |
2023/09/21 | 468 | 474 | 463 | 465 | 33,500 |
2023/09/20 | 471 | 481 | 471 | 473 | 16,800 |
2023/09/19 | 476 | 477 | 472 | 477 | 7,000 |
2023/09/15 | 476 | 480 | 465 | 480 | 32,900 |
2023/09/14 | 475 | 482 | 443 | 481 | 64,300 |
2023/09/13 | 492 | 500 | 472 | 472 | 31,800 |
2023/09/12 | 483 | 500 | 477 | 496 | 38,800 |
2023/09/11 | 482 | 498 | 476 | 486 | 37,900 |
2023/09/08 | 475 | 482 | 452 | 476 | 68,900 |
2023/09/07 | 497 | 497 | 481 | 483 | 29,500 |
2023/09/06 | 495 | 507 | 485 | 495 | 45,300 |
2023/09/05 | 474 | 492 | 474 | 492 | 33,300 |
2023/09/04 | 486 | 486 | 473 | 477 | 56,500 |
2023/09/01 | 496 | 496 | 486 | 487 | 16,800 |
2023/08/31 | 497 | 497 | 473 | 488 | 30,800 |
2023/08/30 | 498 | 508 | 491 | 491 | 34,100 |
2023/08/29 | 504 | 504 | 493 | 499 | 21,400 |
2023/08/28 | 499 | 520 | 483 | 504 | 111,900 |
2023/08/25 | 476 | 492 | 473 | 486 | 22,900 |
2023/08/24 | 473 | 478 | 465 | 478 | 15,400 |
2023/08/23 | 470 | 482 | 470 | 476 | 4,900 |
2023/08/22 | 464 | 482 | 463 | 482 | 9,300 |
2023/08/21 | 456 | 475 | 442 | 466 | 30,800 |
2023/08/18 | 482 | 489 | 465 | 472 | 31,000 |
2023/08/17 | 490 | 503 | 478 | 482 | 32,500 |
2023/08/16 | 478 | 510 | 473 | 486 | 165,100 |
2023/08/15 | 436 | 473 | 436 | 472 | 74,300 |
2023/08/14 | 437 | 445 | 435 | 445 | 24,600 |
2023/08/10 | 425 | 439 | 425 | 438 | 22,200 |
2023/08/09 | 420 | 435 | 408 | 433 | 36,400 |
2023/08/08 | 413 | 434 | 413 | 424 | 53,900 |
2023/08/07 | 404 | 411 | 403 | 411 | 26,000 |
2023/08/04 | 390 | 406 | 389 | 405 | 46,000 |
2023/08/03 | 376 | 394 | 376 | 390 | 47,700 |
2023/08/02 | 380 | 387 | 375 | 381 | 43,000 |
2023/08/01 | 367 | 383 | 367 | 380 | 29,700 |
2023/07/31 | 368 | 376 | 367 | 367 | 11,500 |
2023/07/28 | 381 | 381 | 369 | 371 | 57,400 |
2023/07/27 | 367 | 389 | 367 | 383 | 22,700 |
2023/07/26 | 368 | 374 | 364 | 373 | 8,200 |
2023/07/25 | 378 | 378 | 367 | 373 | 14,400 |
2023/07/24 | 376 | 380 | 370 | 371 | 12,200 |
2023/07/21 | 379 | 380 | 371 | 376 | 10,400 |
2023/07/20 | 378 | 384 | 372 | 379 | 30,900 |
2023/07/19 | 369 | 378 | 364 | 378 | 40,900 |
2023/07/18 | 373 | 381 | 368 | 374 | 21,500 |
2023/07/14 | 377 | 384 | 363 | 373 | 83,000 |
2023/07/13 | 372 | 385 | 364 | 377 | 144,900 |
2023/07/12 | 406 | 410 | 374 | 375 | 465,500 |
2023/07/11 | 395 | 423 | 389 | 423 | 226,600 |
2023/07/10 | 347 | 347 | 343 | 343 | 5,000 |
2023/07/07 | 347 | 352 | 347 | 347 | 5,100 |
2023/07/06 | 350 | 351 | 349 | 350 | 2,200 |
2023/07/05 | 358 | 358 | 349 | 352 | 6,500 |
2023/07/04 | 359 | 363 | 358 | 361 | 2,700 |