日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 530 530 514 524 33,000
2020/12/29 519 538 515 527 46,500
2020/12/28 545 545 507 518 99,000
2020/12/25 548 566 540 548 85,200
2020/12/24 527 555 524 548 114,200
2020/12/23 515 525 500 524 42,500
2020/12/22 525 525 493 508 65,200
2020/12/21 514 532 513 523 66,900
2020/12/18 505 515 500 513 37,400
2020/12/17 514 519 492 514 69,500
2020/12/16 486 518 486 514 111,700
2020/12/15 523 567 483 488 662,800
2020/12/14 492 495 485 487 20,100
2020/12/11 484 493 468 492 69,800
2020/12/10 461 498 456 483 78,900
2020/12/09 467 473 456 461 33,500
2020/12/08 463 475 463 467 35,200
2020/12/07 507 507 466 467 125,200
2020/12/04 528 528 489 507 186,900
2020/12/03 589 598 520 538 687,400
2020/12/02 503 518 488 513 138,400
2020/12/01 484 502 484 500 62,400
2020/11/30 475 499 475 484 36,500
2020/11/27 465 484 464 477 19,000
2020/11/26 472 482 459 467 28,300
2020/11/25 486 490 471 475 43,500
2020/11/24 497 505 485 486 91,300
2020/11/20 474 483 468 478 16,700
2020/11/19 480 482 474 474 14,600
2020/11/18 476 489 473 486 39,200
2020/11/17 470 490 467 478 84,600
2020/11/16 464 473 461 466 39,100
2020/11/13 448 460 448 458 16,800
2020/11/12 445 462 445 448 18,400
2020/11/11 449 454 437 452 24,700
2020/11/10 454 457 433 435 44,700
2020/11/09 462 464 448 454 15,500
2020/11/06 460 460 454 460 20,000
2020/11/05 459 459 454 457 8,400
2020/11/04 453 456 445 456 26,700
2020/11/02 435 458 433 450 20,300
2020/10/30 453 454 432 436 26,400
2020/10/29 437 442 431 437 8,500
2020/10/28 444 444 436 444 72,200
2020/10/27 430 444 425 444 40,300
2020/10/26 437 438 426 432 15,300
2020/10/23 439 439 426 433 9,500
2020/10/22 430 447 420 439 41,000
2020/10/21 438 439 428 428 19,600
2020/10/20 427 431 423 427 11,600
2020/10/19 422 441 421 427 24,100
2020/10/16 441 445 422 422 30,100
2020/10/15 459 459 433 433 31,400
2020/10/14 450 459 450 451 19,600
2020/10/13 453 462 434 455 48,200
2020/10/12 467 468 453 457 15,400
2020/10/09 468 473 456 459 32,600
2020/10/08 474 480 466 468 30,900
2020/10/07 468 479 466 474 26,300
2020/10/06 465 484 460 470 61,200
2020/10/05 456 471 452 462 29,600
2020/10/02 485 485 444 448 41,400
2020/09/30 479 498 475 477 54,500
2020/09/29 486 488 470 484 43,300
2020/09/28 495 495 470 478 56,400
2020/09/25 451 474 451 471 108,000
2020/09/24 470 472 441 448 80,700
2020/09/23 487 495 461 474 153,300
2020/09/18 442 514 440 500 284,500
2020/09/17 453 455 431 434 34,600
2020/09/16 445 456 438 453 55,200
2020/09/15 442 450 430 437 51,900
2020/09/14 418 464 412 445 148,100
2020/09/11 402 407 402 405 91,200
2020/09/10 420 427 407 407 41,800
2020/09/09 440 440 420 421 80,300
2020/09/08 445 446 417 444 87,700
2020/09/07 475 486 439 445 249,300
2020/09/04 430 467 429 459 241,200
2020/09/03 405 438 405 428 73,400
2020/09/02 409 410 401 403 11,400
2020/09/01 404 409 399 406 20,200
2020/08/31 403 409 402 403 28,800
2020/08/28 412 415 397 400 31,300
2020/08/27 422 425 414 417 21,700
2020/08/26 408 421 408 421 36,000
2020/08/25 407 415 401 415 16,100
2020/08/24 402 405 401 405 5,200
2020/08/21 401 407 401 403 4,300
2020/08/20 410 410 400 401 9,600
2020/08/19 404 408 401 408 7,900
2020/08/18 406 408 401 402 11,000
2020/08/17 403 403 397 400 3,700
2020/08/14 395 403 395 400 13,800
2020/08/13 399 402 396 401 10,400
2020/08/12 398 400 395 399 12,200
2020/08/11 395 401 395 398 9,800
2020/08/07 387 396 381 390 7,100
2020/08/06 386 389 386 389 3,100
2020/08/05 388 394 382 394 6,500
2020/08/04 375 390 372 389 11,300
2020/08/03 375 376 365 367 7,700
2020/07/31 394 394 379 379 13,300
2020/07/30 395 403 386 386 27,000
2020/07/29 397 399 394 394 3,200
2020/07/28 402 403 397 397 6,000
2020/07/27 397 404 394 402 8,300
2020/07/22 398 405 397 397 8,500
2020/07/21 399 401 396 401 4,500
2020/07/20 392 399 392 399 2,800
2020/07/17 404 404 395 395 9,800
2020/07/16 397 403 397 398 4,300
2020/07/15 405 405 391 405 12,700
2020/07/14 400 400 396 398 5,500
2020/07/13 389 399 379 399 15,500
2020/07/10 388 394 373 373 9,900
2020/07/09 389 394 386 388 4,100
2020/07/08 392 401 388 388 6,300
2020/07/07 400 402 392 392 15,200
2020/07/06 397 398 392 394 5,700
2020/07/03 389 402 386 392 24,300
2020/07/02 379 390 379 381 9,300
2020/07/01 390 393 377 378 26,700
2020/06/30 395 399 389 389 8,900
2020/06/29 399 403 390 395 30,300
2020/06/26 389 400 389 391 12,600
2020/06/25 394 405 394 394 9,700
2020/06/24 393 410 386 399 34,200
2020/06/23 387 400 383 399 28,600
2020/06/22 394 405 394 399 9,100
2020/06/19 395 406 393 401 18,500
2020/06/18 402 405 396 396 10,300
2020/06/17 410 410 396 396 50,400
2020/06/16 408 419 394 418 70,800
2020/06/15 386 412 383 384 44,600
2020/06/12 371 387 368 372 31,300
2020/06/11 394 395 378 378 23,000
2020/06/10 390 402 390 401 22,000
2020/06/09 395 398 389 398 36,400
2020/06/08 395 395 379 392 32,400
2020/06/05 388 390 377 390 9,400
2020/06/04 394 394 385 388 23,400
2020/06/03 398 398 388 395 25,900
2020/06/02 398 401 394 398 23,500
2020/06/01 380 394 380 393 19,400
2020/05/29 374 385 370 384 29,700
2020/05/28 370 375 366 375 24,600
2020/05/27 368 369 363 368 7,500
2020/05/26 368 370 362 368 12,900
2020/05/25 364 369 356 368 17,100
2020/05/22 359 364 354 358 15,700
2020/05/21 364 364 355 359 15,000
2020/05/20 354 359 350 356 13,000
2020/05/19 360 360 350 353 9,400
2020/05/18 342 363 338 363 13,300
2020/05/15 342 347 338 343 2,800
2020/05/14 347 351 341 341 9,200
2020/05/13 340 348 340 347 3,300
2020/05/12 354 354 345 346 1,200
2020/05/11 344 346 341 346 11,500
2020/05/08 350 356 342 344 15,900
2020/05/07 350 365 343 344 64,000
2020/05/01 342 346 332 332 17,400
2020/04/30 351 351 340 342 6,100
2020/04/28 342 361 335 335 54,200
2020/04/27 337 348 333 334 26,300
2020/04/24 333 334 321 334 17,100
2020/04/23 334 334 326 330 15,100
2020/04/22 322 333 322 330 13,800
2020/04/21 326 327 321 326 8,400
2020/04/20 327 331 324 329 23,400
2020/04/17 307 329 300 328 48,400
2020/04/16 303 307 300 305 16,000
2020/04/15 304 304 300 302 4,600
2020/04/14 301 304 298 301 8,700
2020/04/13 304 304 298 298 3,800
2020/04/10 296 302 296 302 6,900
2020/04/09 301 301 296 296 4,200
2020/04/08 299 301 296 301 8,900
2020/04/07 287 299 287 299 6,200
2020/04/06 285 288 280 285 18,300
2020/04/03 299 300 285 285 15,600
2020/04/02 308 308 286 289 31,900
2020/04/01 306 317 297 309 20,600
2020/03/31 300 305 300 304 9,600
2020/03/30 315 318 300 300 22,200
2020/03/27 309 319 308 319 29,800
2020/03/26 323 323 299 299 32,900
2020/03/25 321 323 302 323 36,200
2020/03/24 315 320 309 319 26,100
2020/03/23 291 310 286 308 22,900
2020/03/19 297 307 290 290 26,700
2020/03/18 302 304 286 288 26,300
2020/03/17 259 297 251 297 38,700
2020/03/16 245 265 245 265 42,500
2020/03/13 256 269 239 242 169,600
2020/03/12 287 301 272 272 60,600
2020/03/11 300 314 290 294 41,300
2020/03/10 260 309 260 300 121,800
2020/03/09 288 306 260 265 262,400
2020/03/06 298 306 285 291 65,800
2020/03/05 300 307 295 307 27,700
2020/03/04 297 300 293 297 22,300
2020/03/03 301 306 290 290 71,100
2020/03/02 310 319 288 297 315,100
2020/02/28 321 325 310 310 28,000
2020/02/27 336 341 323 323 30,100
2020/02/26 346 349 335 335 22,800
2020/02/25 350 356 345 345 38,100
2020/02/21 363 374 355 365 23,200
2020/02/20 364 365 353 355 5,800
2020/02/19 359 361 353 353 11,900
2020/02/18 362 366 356 360 14,300
2020/02/17 385 385 362 368 203,700
2020/02/14 387 387 382 387 3,400
2020/02/13 386 388 381 387 13,700
2020/02/12 381 387 380 386 21,700
2020/02/10 382 385 380 385 10,300
2020/02/07 389 389 380 385 17,000
2020/02/06 385 390 385 389 8,700
2020/02/05 391 391 386 386 14,100
2020/02/04 382 390 380 390 11,300
2020/02/03 376 384 371 381 20,500
2020/01/31 384 388 379 381 23,100
2020/01/30 393 399 370 379 154,600
2020/01/29 405 406 393 393 28,300
2020/01/28 402 424 399 406 52,500
2020/01/27 409 412 402 404 22,800
2020/01/24 420 421 414 414 13,000
2020/01/23 420 423 418 420 17,200
2020/01/22 420 429 420 423 33,600
2020/01/21 418 423 418 423 10,800
2020/01/20 427 427 418 418 11,800
2020/01/17 427 429 419 428 33,300
2020/01/16 406 434 406 427 72,600
2020/01/15 402 404 401 404 17,400
2020/01/14 398 408 394 405 27,900
2020/01/10 408 408 398 399 9,200
2020/01/09 403 412 401 408 19,700
2020/01/08 416 416 401 402 20,600
2020/01/07 415 417 411 417 15,900
2020/01/06 418 422 405 413 25,700

このページの先頭へ