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 |
---|---|---|---|---|---|
2018/12/28 | 330 | 366 | 330 | 359 | 45,800 |
2018/12/27 | 327 | 330 | 320 | 330 | 40,600 |
2018/12/26 | 325 | 325 | 310 | 315 | 34,800 |
2018/12/25 | 311 | 333 | 301 | 301 | 103,500 |
2018/12/21 | 364 | 365 | 336 | 343 | 47,000 |
2018/12/20 | 381 | 391 | 372 | 372 | 54,400 |
2018/12/19 | 386 | 387 | 380 | 383 | 23,500 |
2018/12/18 | 389 | 395 | 387 | 389 | 30,300 |
2018/12/17 | 394 | 398 | 393 | 393 | 16,100 |
2018/12/14 | 400 | 402 | 392 | 395 | 44,500 |
2018/12/13 | 393 | 400 | 391 | 394 | 30,900 |
2018/12/12 | 392 | 397 | 389 | 393 | 30,500 |
2018/12/11 | 396 | 399 | 392 | 392 | 10,600 |
2018/12/10 | 392 | 400 | 390 | 391 | 33,100 |
2018/12/07 | 397 | 402 | 395 | 398 | 29,200 |
2018/12/06 | 398 | 402 | 393 | 396 | 35,200 |
2018/12/05 | 397 | 402 | 397 | 401 | 14,800 |
2018/12/04 | 401 | 406 | 396 | 398 | 42,600 |
2018/12/03 | 398 | 408 | 397 | 399 | 19,700 |
2018/11/30 | 400 | 400 | 395 | 400 | 27,400 |
2018/11/29 | 401 | 401 | 397 | 400 | 11,100 |
2018/11/28 | 399 | 402 | 395 | 397 | 26,700 |
2018/11/27 | 383 | 402 | 380 | 400 | 84,700 |
2018/11/26 | 377 | 383 | 373 | 381 | 14,300 |
2018/11/22 | 379 | 382 | 375 | 380 | 31,400 |
2018/11/21 | 374 | 409 | 374 | 380 | 277,600 |
2018/11/20 | 372 | 379 | 372 | 376 | 13,700 |
2018/11/19 | 375 | 382 | 375 | 378 | 20,300 |
2018/11/16 | 380 | 381 | 378 | 379 | 5,500 |
2018/11/15 | 369 | 380 | 369 | 377 | 24,500 |
2018/11/14 | 382 | 382 | 375 | 377 | 18,600 |
2018/11/13 | 381 | 382 | 378 | 380 | 5,500 |
2018/11/12 | 380 | 383 | 377 | 381 | 6,900 |
2018/11/09 | 391 | 395 | 380 | 381 | 36,400 |
2018/11/08 | 389 | 398 | 389 | 393 | 33,300 |
2018/11/07 | 386 | 393 | 386 | 387 | 13,700 |
2018/11/06 | 382 | 386 | 381 | 384 | 10,100 |
2018/11/05 | 382 | 389 | 380 | 383 | 10,100 |
2018/11/02 | 380 | 386 | 380 | 382 | 15,500 |
2018/11/01 | 381 | 385 | 377 | 382 | 10,900 |
2018/10/31 | 385 | 387 | 380 | 381 | 13,400 |
2018/10/30 | 373 | 387 | 373 | 385 | 30,200 |
2018/10/29 | 379 | 382 | 372 | 373 | 31,200 |
2018/10/26 | 388 | 388 | 377 | 380 | 30,800 |
2018/10/25 | 381 | 393 | 381 | 384 | 40,200 |
2018/10/24 | 391 | 396 | 390 | 393 | 10,800 |
2018/10/23 | 396 | 397 | 390 | 395 | 19,300 |
2018/10/22 | 398 | 398 | 393 | 396 | 11,600 |
2018/10/19 | 396 | 397 | 391 | 396 | 17,200 |
2018/10/18 | 397 | 399 | 395 | 396 | 14,900 |
2018/10/17 | 400 | 402 | 391 | 395 | 24,600 |
2018/10/16 | 398 | 400 | 396 | 399 | 18,000 |
2018/10/15 | 394 | 401 | 390 | 400 | 22,500 |
2018/10/12 | 384 | 398 | 384 | 397 | 66,100 |
2018/10/11 | 386 | 393 | 382 | 387 | 80,200 |
2018/10/10 | 396 | 401 | 394 | 396 | 31,800 |
2018/10/09 | 392 | 400 | 390 | 400 | 100,800 |
2018/10/05 | 400 | 414 | 392 | 396 | 433,200 |
2018/10/04 | 390 | 468 | 389 | 402 | 1,176,600 |
2018/10/03 | 390 | 392 | 386 | 388 | 12,500 |
2018/10/02 | 393 | 393 | 388 | 389 | 14,400 |
2018/10/01 | 394 | 394 | 390 | 391 | 9,800 |
2018/09/28 | 395 | 395 | 390 | 392 | 13,300 |
2018/09/27 | 386 | 394 | 386 | 389 | 30,300 |
2018/09/26 | 383 | 388 | 381 | 387 | 11,000 |
2018/09/25 | 379 | 390 | 377 | 390 | 116,900 |
2018/09/21 | 379 | 382 | 378 | 379 | 19,100 |
2018/09/20 | 378 | 379 | 375 | 379 | 21,400 |
2018/09/19 | 380 | 383 | 377 | 379 | 16,200 |
2018/09/18 | 382 | 397 | 377 | 380 | 60,600 |
2018/09/14 | 387 | 395 | 380 | 383 | 56,900 |
2018/09/13 | 382 | 408 | 382 | 387 | 571,500 |
2018/09/12 | 379 | 379 | 375 | 375 | 4,200 |
2018/09/11 | 377 | 379 | 373 | 377 | 24,000 |
2018/09/10 | 375 | 379 | 375 | 377 | 5,400 |
2018/09/07 | 375 | 378 | 375 | 376 | 8,600 |
2018/09/06 | 377 | 380 | 375 | 377 | 18,900 |
2018/09/05 | 379 | 379 | 376 | 377 | 4,900 |
2018/09/04 | 378 | 379 | 376 | 376 | 10,200 |
2018/09/03 | 384 | 384 | 375 | 378 | 37,100 |
2018/08/31 | 379 | 388 | 378 | 384 | 25,300 |
2018/08/30 | 381 | 383 | 377 | 379 | 36,200 |
2018/08/29 | 378 | 381 | 377 | 381 | 12,200 |
2018/08/28 | 380 | 382 | 375 | 377 | 24,500 |
2018/08/27 | 380 | 382 | 380 | 380 | 6,700 |
2018/08/24 | 380 | 381 | 376 | 378 | 11,000 |
2018/08/23 | 381 | 382 | 378 | 380 | 3,200 |
2018/08/22 | 381 | 382 | 378 | 379 | 8,000 |
2018/08/21 | 377 | 381 | 374 | 376 | 25,400 |
2018/08/20 | 381 | 381 | 379 | 380 | 5,100 |
2018/08/17 | 379 | 382 | 373 | 382 | 11,000 |
2018/08/16 | 377 | 382 | 376 | 380 | 40,400 |
2018/08/15 | 378 | 381 | 378 | 378 | 7,000 |
2018/08/14 | 382 | 382 | 378 | 380 | 9,600 |
2018/08/13 | 383 | 383 | 377 | 382 | 27,900 |
2018/08/10 | 377 | 386 | 377 | 384 | 18,000 |
2018/08/09 | 380 | 380 | 377 | 378 | 12,200 |
2018/08/08 | 378 | 381 | 377 | 377 | 14,900 |
2018/08/07 | 373 | 411 | 372 | 376 | 152,100 |
2018/08/06 | 375 | 379 | 373 | 374 | 5,400 |
2018/08/03 | 377 | 378 | 373 | 376 | 12,100 |
2018/08/02 | 377 | 380 | 374 | 377 | 13,200 |
2018/08/01 | 375 | 381 | 375 | 379 | 36,700 |
2018/07/31 | 373 | 377 | 373 | 376 | 10,800 |
2018/07/30 | 374 | 377 | 371 | 377 | 10,600 |
2018/07/27 | 374 | 376 | 373 | 374 | 9,000 |
2018/07/26 | 373 | 377 | 369 | 374 | 21,400 |
2018/07/25 | 373 | 376 | 370 | 373 | 13,700 |
2018/07/24 | 375 | 375 | 373 | 373 | 4,600 |
2018/07/23 | 373 | 376 | 372 | 375 | 5,500 |
2018/07/20 | 372 | 375 | 372 | 373 | 3,900 |
2018/07/19 | 372 | 377 | 371 | 375 | 21,000 |
2018/07/18 | 371 | 375 | 371 | 373 | 7,100 |
2018/07/17 | 373 | 374 | 370 | 372 | 8,400 |
2018/07/13 | 369 | 374 | 368 | 373 | 6,600 |
2018/07/12 | 368 | 375 | 368 | 370 | 20,200 |
2018/07/11 | 373 | 374 | 369 | 372 | 17,200 |
2018/07/10 | 374 | 374 | 370 | 370 | 13,300 |
2018/07/09 | 369 | 373 | 368 | 371 | 13,400 |
2018/07/06 | 370 | 372 | 368 | 369 | 20,400 |
2018/07/05 | 370 | 373 | 370 | 372 | 14,000 |
2018/07/04 | 371 | 375 | 371 | 371 | 10,900 |
2018/07/03 | 373 | 375 | 370 | 374 | 16,000 |
2018/07/02 | 375 | 378 | 374 | 374 | 11,900 |
2018/06/29 | 372 | 379 | 372 | 375 | 30,200 |
2018/06/28 | 373 | 376 | 369 | 375 | 26,300 |
2018/06/27 | 372 | 377 | 371 | 375 | 32,900 |
2018/06/26 | 370 | 379 | 370 | 376 | 404,100 |
2018/06/25 | 371 | 377 | 371 | 372 | 13,900 |
2018/06/22 | 372 | 377 | 372 | 376 | 11,700 |
2018/06/21 | 378 | 378 | 373 | 374 | 21,800 |
2018/06/20 | 370 | 374 | 368 | 373 | 12,500 |
2018/06/19 | 370 | 371 | 368 | 370 | 24,100 |
2018/06/18 | 371 | 373 | 370 | 371 | 15,100 |
2018/06/15 | 374 | 374 | 371 | 372 | 14,700 |
2018/06/14 | 375 | 377 | 371 | 373 | 44,000 |
2018/06/13 | 376 | 376 | 375 | 375 | 8,300 |
2018/06/12 | 375 | 376 | 374 | 376 | 24,600 |
2018/06/11 | 376 | 377 | 374 | 375 | 10,900 |
2018/06/08 | 379 | 381 | 375 | 376 | 30,900 |
2018/06/07 | 377 | 382 | 377 | 381 | 25,500 |
2018/06/06 | 377 | 380 | 375 | 378 | 93,800 |
2018/06/05 | 385 | 393 | 385 | 393 | 45,900 |
2018/06/04 | 383 | 386 | 382 | 384 | 26,700 |
2018/06/01 | 380 | 383 | 377 | 380 | 22,000 |
2018/05/31 | 384 | 384 | 380 | 381 | 13,900 |
2018/05/30 | 382 | 384 | 379 | 380 | 21,500 |
2018/05/29 | 384 | 386 | 384 | 384 | 12,600 |
2018/05/28 | 383 | 385 | 383 | 384 | 3,800 |
2018/05/25 | 381 | 384 | 381 | 383 | 4,700 |
2018/05/24 | 382 | 384 | 382 | 383 | 8,000 |
2018/05/23 | 383 | 385 | 382 | 382 | 11,800 |
2018/05/22 | 383 | 385 | 382 | 383 | 8,700 |
2018/05/21 | 382 | 384 | 381 | 382 | 8,800 |
2018/05/18 | 381 | 384 | 381 | 381 | 7,900 |
2018/05/17 | 380 | 381 | 378 | 381 | 7,100 |
2018/05/16 | 380 | 381 | 378 | 379 | 7,500 |
2018/05/15 | 379 | 381 | 378 | 380 | 10,600 |
2018/05/14 | 379 | 380 | 377 | 380 | 25,900 |
2018/05/11 | 381 | 382 | 379 | 380 | 5,500 |
2018/05/10 | 383 | 383 | 378 | 378 | 36,800 |
2018/05/09 | 385 | 386 | 381 | 382 | 34,500 |
2018/05/08 | 384 | 387 | 384 | 385 | 18,000 |
2018/05/07 | 388 | 388 | 383 | 384 | 13,100 |
2018/05/02 | 385 | 388 | 384 | 388 | 6,100 |
2018/05/01 | 387 | 388 | 380 | 384 | 31,700 |
2018/04/27 | 393 | 393 | 387 | 388 | 33,800 |
2018/04/26 | 393 | 394 | 389 | 390 | 20,700 |
2018/04/25 | 387 | 395 | 387 | 391 | 11,500 |
2018/04/24 | 390 | 393 | 390 | 391 | 14,300 |
2018/04/23 | 390 | 392 | 388 | 389 | 9,300 |
2018/04/20 | 388 | 391 | 388 | 390 | 20,300 |
2018/04/19 | 391 | 392 | 387 | 391 | 9,900 |
2018/04/18 | 385 | 388 | 385 | 388 | 21,200 |
2018/04/17 | 393 | 393 | 385 | 385 | 39,800 |
2018/04/16 | 393 | 394 | 390 | 393 | 14,900 |
2018/04/13 | 394 | 395 | 390 | 393 | 49,300 |
2018/04/12 | 394 | 395 | 392 | 393 | 14,700 |
2018/04/11 | 393 | 395 | 392 | 394 | 19,200 |
2018/04/10 | 394 | 397 | 391 | 393 | 26,800 |
2018/04/09 | 391 | 397 | 391 | 393 | 33,100 |
2018/04/06 | 395 | 402 | 388 | 392 | 101,200 |
2018/04/05 | 394 | 413 | 392 | 394 | 176,600 |
2018/04/04 | 386 | 466 | 382 | 409 | 934,500 |
2018/04/03 | 386 | 389 | 384 | 386 | 5,800 |
2018/04/02 | 390 | 390 | 385 | 386 | 4,600 |
2018/03/30 | 389 | 389 | 385 | 388 | 7,200 |
2018/03/29 | 386 | 388 | 382 | 386 | 8,500 |
2018/03/28 | 388 | 388 | 382 | 383 | 13,900 |
2018/03/27 | 386 | 389 | 386 | 389 | 12,000 |
2018/03/26 | 378 | 387 | 378 | 386 | 30,600 |
2018/03/23 | 378 | 382 | 377 | 378 | 37,900 |
2018/03/22 | 385 | 388 | 385 | 386 | 8,800 |
2018/03/20 | 385 | 387 | 380 | 387 | 57,500 |
2018/03/19 | 393 | 394 | 382 | 383 | 59,000 |
2018/03/16 | 397 | 397 | 392 | 393 | 30,200 |
2018/03/15 | 393 | 395 | 391 | 394 | 20,100 |
2018/03/14 | 390 | 393 | 390 | 393 | 8,000 |
2018/03/13 | 390 | 394 | 390 | 394 | 18,500 |
2018/03/12 | 394 | 394 | 392 | 392 | 16,500 |
2018/03/09 | 395 | 397 | 388 | 394 | 27,700 |
2018/03/08 | 385 | 393 | 380 | 393 | 447,500 |
2018/03/07 | 404 | 405 | 384 | 391 | 48,900 |
2018/03/06 | 393 | 410 | 393 | 401 | 29,400 |
2018/03/05 | 391 | 396 | 387 | 390 | 25,600 |
2018/03/02 | 387 | 397 | 387 | 397 | 29,700 |
2018/03/01 | 389 | 393 | 386 | 391 | 97,200 |
2018/02/28 | 393 | 395 | 390 | 390 | 13,300 |
2018/02/27 | 392 | 394 | 390 | 393 | 25,200 |
2018/02/26 | 397 | 397 | 389 | 390 | 27,200 |
2018/02/23 | 391 | 399 | 391 | 397 | 27,200 |
2018/02/22 | 390 | 394 | 389 | 391 | 17,900 |
2018/02/21 | 392 | 399 | 391 | 391 | 26,300 |
2018/02/20 | 390 | 391 | 388 | 390 | 20,400 |
2018/02/19 | 389 | 390 | 385 | 390 | 23,000 |
2018/02/16 | 384 | 388 | 382 | 387 | 29,500 |
2018/02/15 | 385 | 385 | 382 | 384 | 10,300 |
2018/02/14 | 385 | 387 | 381 | 382 | 37,100 |
2018/02/13 | 386 | 389 | 385 | 386 | 13,700 |
2018/02/09 | 386 | 388 | 383 | 386 | 27,800 |
2018/02/08 | 387 | 390 | 385 | 390 | 26,200 |
2018/02/07 | 393 | 395 | 383 | 386 | 61,400 |
2018/02/06 | 387 | 392 | 382 | 386 | 140,100 |
2018/02/05 | 406 | 407 | 399 | 402 | 83,200 |
2018/02/02 | 412 | 413 | 406 | 408 | 37,000 |
2018/02/01 | 407 | 414 | 407 | 413 | 13,100 |
2018/01/31 | 413 | 414 | 405 | 406 | 49,400 |
2018/01/30 | 422 | 423 | 414 | 418 | 70,500 |
2018/01/29 | 427 | 428 | 422 | 422 | 18,700 |
2018/01/26 | 428 | 430 | 422 | 423 | 37,500 |
2018/01/25 | 430 | 433 | 427 | 427 | 48,200 |
2018/01/24 | 425 | 431 | 424 | 430 | 25,100 |
2018/01/23 | 423 | 429 | 418 | 425 | 54,000 |
2018/01/22 | 415 | 424 | 415 | 422 | 33,100 |
2018/01/19 | 412 | 417 | 411 | 417 | 15,000 |
2018/01/18 | 415 | 416 | 411 | 411 | 17,600 |
2018/01/17 | 419 | 420 | 414 | 414 | 25,300 |
2018/01/16 | 410 | 420 | 410 | 419 | 50,300 |
2018/01/15 | 416 | 416 | 398 | 409 | 51,400 |
2018/01/12 | 408 | 414 | 408 | 413 | 50,200 |
2018/01/11 | 408 | 408 | 407 | 408 | 23,800 |
2018/01/10 | 407 | 410 | 405 | 408 | 31,100 |
2018/01/09 | 402 | 409 | 402 | 407 | 37,100 |
2018/01/05 | 403 | 406 | 403 | 404 | 20,200 |
2018/01/04 | 402 | 405 | 401 | 401 | 31,400 |