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 |
|---|---|---|---|---|---|
| 2025/06/13 | 394 | 416 | 394 | 408 | 37,900 |
| 2025/06/12 | 396 | 396 | 392 | 393 | 1,800 |
| 2025/06/11 | 395 | 397 | 393 | 397 | 3,700 |
| 2025/06/10 | 388 | 395 | 388 | 395 | 2,600 |
| 2025/06/09 | 390 | 390 | 387 | 388 | 4,100 |
| 2025/06/06 | 390 | 395 | 388 | 390 | 4,900 |
| 2025/06/05 | 387 | 387 | 386 | 387 | 400 |
| 2025/06/04 | 388 | 391 | 387 | 390 | 1,000 |
| 2025/06/03 | 388 | 389 | 386 | 388 | 2,000 |
| 2025/06/02 | 390 | 390 | 387 | 388 | 3,800 |
| 2025/05/30 | 387 | 394 | 387 | 390 | 2,700 |
| 2025/05/29 | 390 | 394 | 388 | 391 | 7,300 |
| 2025/05/28 | 389 | 394 | 389 | 393 | 3,800 |
| 2025/05/27 | 385 | 390 | 385 | 389 | 1,700 |
| 2025/05/26 | 388 | 388 | 386 | 386 | 1,500 |
| 2025/05/23 | 388 | 394 | 387 | 387 | 11,000 |
| 2025/05/22 | 380 | 391 | 380 | 387 | 3,700 |
| 2025/05/21 | 384 | 387 | 381 | 381 | 5,700 |
| 2025/05/20 | 374 | 385 | 374 | 384 | 8,700 |
| 2025/05/19 | 374 | 379 | 374 | 374 | 3,400 |
| 2025/05/16 | 378 | 378 | 375 | 375 | 4,500 |
| 2025/05/15 | 377 | 379 | 374 | 378 | 8,100 |
| 2025/05/14 | 380 | 380 | 376 | 377 | 5,100 |
| 2025/05/13 | 378 | 385 | 378 | 380 | 8,000 |
| 2025/05/12 | 382 | 388 | 377 | 377 | 7,600 |
| 2025/05/09 | 377 | 381 | 377 | 377 | 2,500 |
| 2025/05/08 | 375 | 380 | 375 | 376 | 4,300 |
| 2025/05/07 | 374 | 385 | 372 | 382 | 16,700 |
| 2025/05/02 | 378 | 385 | 365 | 371 | 51,100 |
| 2025/05/01 | 403 | 403 | 369 | 375 | 116,600 |
| 2025/04/30 | 457 | 457 | 400 | 404 | 154,300 |
| 2025/04/28 | 389 | 460 | 379 | 460 | 239,600 |
| 2025/04/25 | 400 | 421 | 399 | 410 | 22,100 |
| 2025/04/24 | 429 | 429 | 397 | 415 | 73,300 |
| 2025/04/23 | 349 | 414 | 349 | 414 | 255,900 |
| 2025/04/22 | 365 | 374 | 342 | 348 | 92,000 |
| 2025/04/21 | 352 | 374 | 342 | 349 | 57,700 |
| 2025/04/18 | 342 | 353 | 342 | 353 | 2,400 |
| 2025/04/17 | 342 | 344 | 341 | 342 | 2,800 |
| 2025/04/16 | 348 | 349 | 344 | 345 | 2,600 |
| 2025/04/15 | 340 | 351 | 340 | 349 | 5,800 |
| 2025/04/14 | 343 | 347 | 340 | 340 | 8,100 |
| 2025/04/11 | 343 | 350 | 337 | 346 | 32,200 |
| 2025/04/10 | 354 | 362 | 341 | 345 | 15,100 |
| 2025/04/09 | 335 | 338 | 325 | 335 | 12,700 |
| 2025/04/08 | 337 | 347 | 330 | 330 | 28,200 |
| 2025/04/07 | 332 | 340 | 325 | 328 | 21,100 |
| 2025/04/04 | 364 | 369 | 351 | 356 | 16,000 |
| 2025/04/03 | 384 | 384 | 368 | 379 | 30,700 |
| 2025/04/02 | 381 | 400 | 365 | 390 | 59,500 |
| 2025/04/01 | 379 | 379 | 361 | 376 | 69,700 |
| 2025/03/31 | 364 | 370 | 351 | 355 | 32,300 |
| 2025/03/28 | 356 | 365 | 349 | 365 | 26,400 |
| 2025/03/27 | 352 | 352 | 349 | 352 | 5,200 |
| 2025/03/26 | 357 | 360 | 350 | 351 | 9,700 |
| 2025/03/25 | 350 | 356 | 348 | 356 | 31,400 |
| 2025/03/24 | 347 | 350 | 346 | 350 | 9,800 |
| 2025/03/21 | 342 | 346 | 342 | 343 | 5,300 |
| 2025/03/19 | 341 | 344 | 341 | 343 | 1,400 |
| 2025/03/18 | 342 | 345 | 341 | 341 | 2,900 |
| 2025/03/17 | 344 | 344 | 341 | 341 | 9,900 |
| 2025/03/14 | 348 | 353 | 340 | 345 | 29,200 |
| 2025/03/13 | 361 | 365 | 354 | 361 | 29,900 |
| 2025/03/12 | 361 | 365 | 357 | 360 | 3,900 |
| 2025/03/11 | 358 | 364 | 356 | 361 | 8,600 |
| 2025/03/10 | 363 | 367 | 358 | 365 | 24,700 |
| 2025/03/07 | 352 | 362 | 349 | 358 | 15,100 |
| 2025/03/06 | 353 | 365 | 350 | 359 | 36,000 |
| 2025/03/05 | 353 | 355 | 342 | 346 | 17,600 |
| 2025/03/04 | 349 | 350 | 346 | 348 | 3,800 |
| 2025/03/03 | 350 | 353 | 345 | 347 | 6,800 |
| 2025/02/28 | 345 | 349 | 342 | 347 | 4,000 |
| 2025/02/27 | 348 | 349 | 344 | 348 | 700 |
| 2025/02/26 | 350 | 350 | 344 | 349 | 1,700 |
| 2025/02/25 | 345 | 350 | 345 | 350 | 1,500 |
| 2025/02/21 | 348 | 349 | 340 | 349 | 9,300 |
| 2025/02/20 | 351 | 354 | 346 | 352 | 12,100 |
| 2025/02/19 | 353 | 353 | 344 | 345 | 18,700 |
| 2025/02/18 | 360 | 360 | 345 | 359 | 20,500 |
| 2025/02/17 | 352 | 363 | 352 | 356 | 22,300 |
| 2025/02/14 | 339 | 352 | 336 | 352 | 29,900 |
| 2025/02/13 | 326 | 334 | 326 | 331 | 6,000 |
| 2025/02/12 | 326 | 330 | 326 | 327 | 4,400 |
| 2025/02/10 | 321 | 327 | 318 | 326 | 10,800 |
| 2025/02/07 | 321 | 324 | 313 | 324 | 10,000 |
| 2025/02/06 | 318 | 321 | 316 | 321 | 4,200 |
| 2025/02/05 | 319 | 321 | 318 | 318 | 7,600 |
| 2025/02/04 | 318 | 322 | 315 | 318 | 10,200 |
| 2025/02/03 | 323 | 323 | 313 | 316 | 13,900 |
| 2025/01/31 | 323 | 324 | 314 | 320 | 62,100 |
| 2025/01/30 | 343 | 343 | 314 | 314 | 119,400 |
| 2025/01/29 | 348 | 349 | 345 | 345 | 5,300 |
| 2025/01/28 | 351 | 351 | 346 | 349 | 3,100 |
| 2025/01/27 | 348 | 352 | 343 | 349 | 5,100 |
| 2025/01/24 | 345 | 351 | 345 | 348 | 4,100 |
| 2025/01/23 | 350 | 350 | 342 | 344 | 4,800 |
| 2025/01/22 | 344 | 350 | 344 | 350 | 1,900 |
| 2025/01/21 | 345 | 350 | 342 | 343 | 72,600 |
| 2025/01/20 | 344 | 349 | 343 | 345 | 15,400 |
| 2025/01/17 | 345 | 347 | 344 | 344 | 9,200 |
| 2025/01/16 | 348 | 350 | 346 | 346 | 8,100 |
| 2025/01/15 | 353 | 354 | 348 | 348 | 5,000 |
| 2025/01/14 | 350 | 354 | 349 | 353 | 9,600 |
| 2025/01/10 | 353 | 355 | 350 | 350 | 6,700 |
| 2025/01/09 | 354 | 359 | 353 | 353 | 4,900 |
| 2025/01/08 | 360 | 360 | 354 | 354 | 8,200 |
| 2025/01/07 | 355 | 361 | 355 | 360 | 6,600 |
| 2025/01/06 | 362 | 362 | 354 | 354 | 10,200 |
| 2024/12/30 | 365 | 365 | 359 | 362 | 8,200 |
| 2024/12/27 | 355 | 366 | 355 | 360 | 5,100 |
| 2024/12/26 | 350 | 357 | 349 | 353 | 35,700 |
| 2024/12/25 | 352 | 361 | 352 | 357 | 10,000 |
| 2024/12/24 | 351 | 358 | 347 | 355 | 13,800 |
| 2024/12/23 | 356 | 356 | 344 | 351 | 15,600 |
| 2024/12/20 | 357 | 364 | 357 | 357 | 7,100 |
| 2024/12/19 | 357 | 371 | 354 | 363 | 9,000 |
| 2024/12/18 | 360 | 365 | 357 | 365 | 14,900 |
| 2024/12/17 | 368 | 368 | 360 | 360 | 11,100 |
| 2024/12/16 | 373 | 374 | 364 | 372 | 7,800 |
| 2024/12/13 | 389 | 391 | 370 | 374 | 19,300 |
| 2024/12/12 | 393 | 400 | 381 | 382 | 61,900 |
| 2024/12/11 | 419 | 433 | 407 | 417 | 57,000 |
| 2024/12/10 | 402 | 419 | 397 | 419 | 22,700 |
| 2024/12/09 | 396 | 402 | 394 | 402 | 4,200 |
| 2024/12/06 | 398 | 405 | 396 | 396 | 7,100 |
| 2024/12/05 | 389 | 403 | 389 | 396 | 16,100 |
| 2024/12/04 | 406 | 408 | 390 | 395 | 8,900 |
| 2024/12/03 | 402 | 408 | 402 | 406 | 3,600 |
| 2024/12/02 | 396 | 404 | 396 | 402 | 3,100 |
| 2024/11/29 | 401 | 402 | 398 | 402 | 2,000 |
| 2024/11/28 | 395 | 408 | 394 | 403 | 7,400 |
| 2024/11/27 | 404 | 404 | 395 | 395 | 5,400 |
| 2024/11/26 | 398 | 404 | 395 | 404 | 2,600 |
| 2024/11/25 | 390 | 400 | 390 | 400 | 7,800 |
| 2024/11/22 | 390 | 395 | 390 | 393 | 3,500 |
| 2024/11/21 | 392 | 392 | 390 | 390 | 2,700 |
| 2024/11/20 | 391 | 393 | 387 | 393 | 7,500 |
| 2024/11/19 | 390 | 391 | 385 | 391 | 900 |
| 2024/11/18 | 385 | 390 | 384 | 390 | 4,200 |
| 2024/11/15 | 390 | 391 | 384 | 384 | 1,400 |
| 2024/11/14 | 384 | 395 | 384 | 390 | 5,100 |
| 2024/11/13 | 384 | 388 | 383 | 384 | 3,700 |
| 2024/11/12 | 380 | 398 | 376 | 388 | 35,000 |
| 2024/11/11 | 363 | 375 | 363 | 369 | 12,900 |
| 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 |