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
2021/12/30 558 567 554 564 18,000
2021/12/29 552 561 551 558 9,100
2021/12/28 554 559 541 552 27,900
2021/12/27 555 562 542 549 59,200
2021/12/24 563 569 556 558 16,800
2021/12/23 566 569 563 563 17,900
2021/12/22 560 569 558 565 16,700
2021/12/21 561 573 560 561 37,000
2021/12/20 580 588 563 565 35,200
2021/12/17 579 589 577 584 28,700
2021/12/16 576 595 572 584 69,000
2021/12/15 555 575 555 575 27,500
2021/12/14 560 565 552 555 38,900
2021/12/13 578 581 564 565 52,700
2021/12/10 609 609 572 573 81,000
2021/12/09 597 627 591 599 167,500
2021/12/08 604 608 570 593 76,100
2021/12/07 585 598 585 598 40,500
2021/12/06 588 592 575 585 88,800
2021/12/03 559 609 559 598 341,300
2021/12/02 553 556 541 549 58,300
2021/12/01 536 553 532 547 56,000
2021/11/30 555 559 533 533 79,600
2021/11/29 575 581 557 557 60,600
2021/11/26 581 585 573 580 38,100
2021/11/25 587 596 581 581 44,300
2021/11/24 585 587 577 587 26,500
2021/11/22 574 590 574 586 43,700
2021/11/19 590 590 574 577 38,200
2021/11/18 583 590 574 590 36,700
2021/11/17 594 600 583 589 61,000
2021/11/16 584 608 574 600 244,300
2021/11/15 553 584 553 578 195,700
2021/11/12 553 600 529 552 1,063,700
2021/11/11 540 641 508 526 1,431,400
2021/11/10 536 546 534 541 24,100
2021/11/09 553 553 540 544 17,700
2021/11/08 554 554 545 548 19,100
2021/11/05 555 555 549 549 8,900
2021/11/04 550 563 550 557 18,800
2021/11/02 560 564 550 550 18,200
2021/11/01 569 569 561 564 14,600
2021/10/29 562 567 551 564 37,900
2021/10/28 575 575 562 562 34,300
2021/10/27 565 576 564 575 34,300
2021/10/26 564 570 559 565 76,600
2021/10/25 561 567 552 563 131,100
2021/10/22 541 551 538 551 56,500
2021/10/21 532 544 529 535 36,000
2021/10/20 542 542 531 531 8,500
2021/10/19 530 541 529 536 29,900
2021/10/18 535 550 521 521 97,000
2021/10/15 513 521 510 519 10,500
2021/10/14 511 519 509 512 21,900
2021/10/13 531 532 516 516 22,600
2021/10/12 540 540 532 532 15,300
2021/10/11 532 541 530 540 32,000
2021/10/08 531 536 522 532 41,700
2021/10/07 533 539 526 526 35,200
2021/10/06 532 539 526 533 38,000
2021/10/05 524 533 516 526 47,500
2021/10/04 521 533 516 524 97,400
2021/10/01 518 537 515 515 140,900
2021/09/30 510 523 506 518 49,200
2021/09/29 503 520 500 510 120,200
2021/09/28 512 522 502 506 94,900
2021/09/27 518 518 507 509 31,000
2021/09/24 517 522 512 519 47,000
2021/09/22 525 526 504 512 101,900
2021/09/21 530 537 521 522 75,100
2021/09/17 544 545 531 539 46,200
2021/09/16 555 556 535 544 90,900
2021/09/15 552 563 546 552 95,800
2021/09/14 553 561 543 554 122,900
2021/09/13 573 580 532 550 397,600
2021/09/10 571 604 571 603 66,800
2021/09/09 584 585 562 571 73,900
2021/09/08 601 606 588 592 75,500
2021/09/07 590 605 587 600 70,800
2021/09/06 611 611 575 585 102,500
2021/09/03 619 619 603 606 54,000
2021/09/02 616 620 606 620 54,200
2021/09/01 599 617 598 616 70,300
2021/08/31 599 600 595 598 35,800
2021/08/30 586 601 585 598 100,600
2021/08/27 581 587 578 586 23,200
2021/08/26 578 587 575 587 38,500
2021/08/25 585 589 572 576 34,200
2021/08/24 575 586 568 583 55,100
2021/08/23 553 574 553 574 67,700
2021/08/20 541 556 539 554 32,800
2021/08/19 559 559 547 547 24,600
2021/08/18 559 559 545 558 17,700
2021/08/17 559 564 548 551 38,400
2021/08/16 557 557 548 552 20,400
2021/08/13 561 564 557 563 15,000
2021/08/12 565 565 555 557 18,800
2021/08/11 559 566 559 563 50,500
2021/08/10 554 562 549 559 29,900
2021/08/06 542 554 540 548 21,300
2021/08/05 540 552 538 541 25,000
2021/08/04 544 549 538 542 16,800
2021/08/03 544 551 539 545 21,200
2021/08/02 548 554 543 551 22,000
2021/07/30 552 552 531 551 32,900
2021/07/29 525 553 525 553 67,800
2021/07/28 544 544 522 525 21,900
2021/07/27 533 553 533 541 80,100
2021/07/26 529 531 525 530 28,400
2021/07/21 515 525 515 522 22,700
2021/07/20 510 523 506 511 19,900
2021/07/19 509 514 504 510 33,600
2021/07/16 526 529 519 519 19,000
2021/07/15 533 534 522 526 34,600
2021/07/14 530 538 522 536 28,300
2021/07/13 519 533 517 529 56,900
2021/07/12 507 516 503 516 68,000
2021/07/09 493 507 482 503 92,300
2021/07/08 502 506 497 497 33,100
2021/07/07 507 508 502 502 32,200
2021/07/06 512 522 509 509 38,400
2021/07/05 517 529 510 510 83,600
2021/07/02 505 526 504 521 46,800
2021/07/01 512 515 504 505 94,000
2021/06/30 521 523 512 513 47,800
2021/06/29 535 535 516 520 118,500
2021/06/28 549 555 534 536 206,400
2021/06/25 563 569 543 547 188,700
2021/06/24 550 570 543 563 197,000
2021/06/23 532 567 532 560 268,500
2021/06/22 531 548 517 526 361,400
2021/06/21 509 513 496 512 211,500
2021/06/18 513 517 500 500 170,500
2021/06/17 512 518 506 513 290,300
2021/06/16 525 536 490 525 1,139,300
2021/06/15 577 595 576 588 189,500
2021/06/14 572 580 563 574 87,800
2021/06/11 584 584 569 574 51,100
2021/06/10 580 587 573 584 90,000
2021/06/09 550 591 546 585 144,400
2021/06/08 538 553 527 553 43,900
2021/06/07 543 545 534 537 40,900
2021/06/04 551 551 537 537 26,700
2021/06/03 539 550 535 550 22,400
2021/06/02 544 547 534 537 27,300
2021/06/01 550 554 542 551 73,400
2021/05/31 548 563 546 551 53,200
2021/05/28 581 581 542 552 91,500
2021/05/27 581 595 579 584 50,800
2021/05/26 580 587 572 587 39,800
2021/05/25 564 580 551 580 76,400
2021/05/24 531 567 526 561 105,600
2021/05/21 529 540 520 534 37,500
2021/05/20 519 540 519 532 35,800
2021/05/19 515 533 511 525 31,100
2021/05/18 492 519 489 518 115,700
2021/05/17 521 525 484 486 87,700
2021/05/14 501 523 501 512 34,600
2021/05/13 494 507 494 499 44,800
2021/05/12 513 530 493 498 77,600
2021/05/11 512 515 503 504 72,100
2021/05/10 517 526 513 516 53,900
2021/05/07 520 520 510 511 58,400
2021/05/06 539 541 520 522 156,100
2021/04/30 518 584 510 549 449,300
2021/04/28 512 529 503 512 288,800
2021/04/27 570 643 512 522 1,727,600
2021/04/26 550 560 546 560 300,800
2021/04/23 492 501 480 480 46,100
2021/04/22 487 508 475 484 134,300
2021/04/21 456 494 456 493 242,000
2021/04/20 458 467 452 459 38,300
2021/04/19 449 469 447 454 52,700
2021/04/16 444 454 440 446 32,100
2021/04/15 443 449 442 449 18,400
2021/04/14 442 447 439 447 12,900
2021/04/13 438 447 438 442 14,200
2021/04/12 438 445 438 441 13,500
2021/04/09 441 445 436 438 27,800
2021/04/08 454 454 440 440 35,700
2021/04/07 453 460 452 455 64,800
2021/04/06 454 455 449 454 62,000
2021/04/05 454 454 447 452 21,600
2021/04/02 445 455 442 452 61,700
2021/04/01 442 445 436 441 25,900
2021/03/31 438 446 438 444 36,200
2021/03/30 443 444 439 441 25,500
2021/03/29 438 443 433 443 54,300
2021/03/26 433 437 432 434 24,400
2021/03/25 431 433 422 431 45,500
2021/03/24 439 440 430 431 57,200
2021/03/23 452 452 442 442 56,600
2021/03/22 452 452 445 449 34,500
2021/03/19 456 458 450 454 42,200
2021/03/18 455 459 453 459 23,100
2021/03/17 455 458 453 458 33,400
2021/03/16 454 455 448 455 34,500
2021/03/15 450 454 442 452 49,300
2021/03/12 454 454 444 445 55,800
2021/03/11 449 453 444 453 38,900
2021/03/10 450 450 444 446 32,200
2021/03/09 442 452 431 452 114,600
2021/03/08 474 474 444 445 208,000
2021/03/05 515 523 466 468 503,400
2021/03/04 495 497 465 497 130,000
2021/03/03 487 498 475 488 108,800
2021/03/02 462 499 459 495 125,000
2021/03/01 450 463 445 461 41,500
2021/02/26 450 457 447 447 47,400
2021/02/25 455 463 452 463 27,000
2021/02/24 458 463 450 453 32,200
2021/02/22 450 464 450 464 41,800
2021/02/19 439 449 437 447 25,900
2021/02/18 444 451 439 439 47,700
2021/02/17 450 451 440 448 51,900
2021/02/16 473 473 452 452 85,800
2021/02/15 481 484 465 474 31,500
2021/02/12 473 480 467 475 33,000
2021/02/10 466 468 459 467 28,200
2021/02/09 457 467 454 459 34,800
2021/02/08 456 459 449 455 50,300
2021/02/05 450 453 443 453 38,400
2021/02/04 453 453 442 446 29,500
2021/02/03 453 457 446 450 32,600
2021/02/02 438 454 433 452 63,900
2021/02/01 436 438 421 430 108,000
2021/01/29 447 448 425 432 103,000
2021/01/28 462 467 443 443 182,900
2021/01/27 489 497 467 470 95,200
2021/01/26 497 498 487 492 46,700
2021/01/25 505 509 497 497 24,900
2021/01/22 505 513 493 509 44,200
2021/01/21 495 510 488 505 37,100
2021/01/20 495 498 481 495 75,700
2021/01/19 497 502 486 500 48,200
2021/01/18 501 513 495 495 39,700
2021/01/15 524 527 502 502 62,900
2021/01/14 520 540 520 524 39,100
2021/01/13 526 534 517 519 41,400
2021/01/12 534 535 518 526 67,300
2021/01/08 537 545 534 537 23,200
2021/01/07 543 547 532 542 37,700
2021/01/06 545 558 540 541 43,800
2021/01/05 560 567 543 553 80,900
2021/01/04 524 570 514 565 121,600

このページの先頭へ