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
2022/12/30 363 371 363 371 15,000
2022/12/29 363 367 363 366 5,700
2022/12/28 366 369 362 369 20,500
2022/12/27 368 369 364 367 15,300
2022/12/26 361 368 359 367 30,400
2022/12/23 360 365 359 360 9,700
2022/12/22 362 364 360 360 7,900
2022/12/21 359 367 359 360 22,400
2022/12/20 363 368 361 362 31,000
2022/12/19 365 367 363 363 5,600
2022/12/16 366 368 362 366 37,600
2022/12/15 363 369 363 366 9,400
2022/12/14 365 368 364 366 14,000
2022/12/13 364 370 360 367 42,300
2022/12/12 368 368 364 365 13,400
2022/12/09 363 368 360 368 20,600
2022/12/08 367 367 360 361 13,600
2022/12/07 364 367 362 363 10,400
2022/12/06 365 368 364 364 17,600
2022/12/05 366 368 364 368 17,500
2022/12/02 368 368 362 365 16,800
2022/12/01 365 367 365 367 13,800
2022/11/30 366 368 364 365 24,100
2022/11/29 367 368 363 366 11,400
2022/11/28 366 368 365 367 10,700
2022/11/25 369 369 365 366 11,500
2022/11/24 368 369 365 368 19,200
2022/11/22 360 367 360 366 15,600
2022/11/21 366 367 364 364 7,200
2022/11/18 369 369 363 363 26,400
2022/11/17 366 369 364 364 24,700
2022/11/16 366 367 364 364 12,500
2022/11/15 366 368 361 367 27,100
2022/11/14 364 368 361 362 36,000
2022/11/11 359 367 351 365 36,800
2022/11/10 355 359 349 351 22,200
2022/11/09 354 363 354 356 48,500
2022/11/08 369 369 360 362 46,800
2022/11/07 365 369 358 368 38,200
2022/11/04 345 366 338 361 65,200
2022/11/02 341 348 337 340 25,500
2022/11/01 362 362 335 336 47,700
2022/10/31 350 364 349 355 34,700
2022/10/28 357 366 352 352 78,600
2022/10/27 360 367 358 360 22,700
2022/10/26 368 370 359 365 39,000
2022/10/25 367 367 359 362 23,200
2022/10/24 367 370 363 367 22,300
2022/10/21 365 374 361 370 28,600
2022/10/20 361 368 360 365 58,400
2022/10/19 346 374 342 361 106,900
2022/10/18 366 366 345 347 38,600
2022/10/17 363 369 351 365 35,200
2022/10/14 367 368 359 368 77,800
2022/10/13 340 369 337 364 119,300
2022/10/12 329 341 328 341 21,000
2022/10/11 329 331 326 329 33,700
2022/10/07 337 343 328 331 51,000
2022/10/06 337 346 337 345 39,100
2022/10/05 338 340 334 339 43,200
2022/10/04 329 338 327 336 48,400
2022/10/03 329 333 328 328 23,200
2022/09/30 329 333 323 330 52,200
2022/09/29 339 339 325 331 65,300
2022/09/28 334 336 312 328 170,700
2022/09/27 305 342 301 342 238,600
2022/09/26 309 310 300 304 45,000
2022/09/22 303 307 300 301 46,300
2022/09/21 311 315 306 306 30,600
2022/09/20 318 324 315 315 23,100
2022/09/16 323 328 315 318 26,400
2022/09/15 322 332 322 323 31,300
2022/09/14 334 335 311 322 159,700
2022/09/13 320 333 315 326 87,500
2022/09/12 324 324 312 317 39,200
2022/09/09 318 322 316 318 40,200
2022/09/08 320 324 315 318 34,700
2022/09/07 311 319 310 316 34,600
2022/09/06 308 315 308 311 22,000
2022/09/05 308 313 307 313 9,500
2022/09/02 309 310 307 308 10,600
2022/09/01 310 315 306 311 45,000
2022/08/31 309 314 309 311 16,600
2022/08/30 312 314 309 309 16,400
2022/08/29 316 316 311 311 11,000
2022/08/26 315 317 314 316 14,800
2022/08/25 313 319 312 312 29,200
2022/08/24 316 319 313 314 24,100
2022/08/23 313 317 309 310 30,800
2022/08/22 313 316 312 313 9,700
2022/08/19 315 317 314 315 18,400
2022/08/18 313 319 312 315 11,600
2022/08/17 312 315 312 314 13,700
2022/08/16 313 315 311 312 8,900
2022/08/15 314 314 311 312 15,400
2022/08/12 314 317 310 315 24,000
2022/08/10 313 313 308 308 44,600
2022/08/09 328 330 311 315 73,200
2022/08/08 330 330 327 328 15,800
2022/08/05 331 335 330 333 8,200
2022/08/04 332 332 331 331 7,900
2022/08/03 333 335 331 332 12,600
2022/08/02 341 341 336 336 8,600
2022/08/01 341 346 337 341 32,300
2022/07/29 338 341 333 341 26,800
2022/07/28 342 342 336 336 15,600
2022/07/27 342 342 336 337 34,700
2022/07/26 346 346 340 343 15,400
2022/07/25 344 346 341 346 4,900
2022/07/22 347 347 343 344 11,500
2022/07/21 341 349 340 349 25,400
2022/07/20 346 346 341 341 21,200
2022/07/19 351 352 343 345 18,700
2022/07/15 352 354 348 351 13,600
2022/07/14 353 356 352 352 7,100
2022/07/13 354 354 351 353 8,800
2022/07/12 357 358 353 353 10,900
2022/07/11 367 367 357 357 16,300
2022/07/08 372 372 361 361 15,300
2022/07/07 369 372 368 370 5,000
2022/07/06 363 371 363 369 22,800
2022/07/05 368 374 364 364 30,100
2022/07/04 372 372 362 371 15,900
2022/07/01 372 373 364 364 10,500
2022/06/30 370 374 368 368 9,800
2022/06/29 372 377 370 370 18,300
2022/06/28 371 378 370 378 11,500
2022/06/27 361 378 360 374 20,500
2022/06/24 363 367 357 363 49,300
2022/06/23 370 370 357 358 27,000
2022/06/22 376 376 367 367 18,600
2022/06/21 375 377 371 371 9,000
2022/06/20 380 380 373 375 9,500
2022/06/17 382 389 373 377 57,700
2022/06/16 390 393 387 387 12,700
2022/06/15 371 397 370 388 64,500
2022/06/14 405 408 396 403 35,700
2022/06/13 407 409 400 403 15,800
2022/06/10 404 410 399 407 11,600
2022/06/09 399 409 399 408 14,200
2022/06/08 400 403 398 401 9,700
2022/06/07 395 400 393 400 8,000
2022/06/06 393 396 390 396 8,000
2022/06/03 392 392 386 392 8,500
2022/06/02 398 398 387 387 17,600
2022/06/01 394 398 392 398 4,700
2022/05/31 400 400 389 392 20,200
2022/05/30 392 395 386 388 25,400
2022/05/27 391 391 385 388 10,400
2022/05/26 393 393 385 385 14,300
2022/05/25 402 402 389 392 21,500
2022/05/24 400 401 395 397 17,700
2022/05/23 407 407 398 402 13,100
2022/05/20 402 407 395 407 16,000
2022/05/19 391 404 391 402 10,300
2022/05/18 396 399 392 399 23,900
2022/05/17 398 404 395 396 15,500
2022/05/16 413 413 395 397 22,500
2022/05/13 411 414 407 410 21,300
2022/05/12 415 419 406 407 39,200
2022/05/11 411 424 411 422 7,500
2022/05/10 418 419 406 417 15,800
2022/05/09 435 435 418 418 10,900
2022/05/06 426 438 425 437 12,000
2022/05/02 421 432 421 428 10,100
2022/04/28 424 432 421 429 13,100
2022/04/27 426 434 416 419 26,300
2022/04/26 435 436 428 435 12,200
2022/04/25 443 445 435 435 24,800
2022/04/22 447 449 438 447 28,000
2022/04/21 441 447 439 447 27,900
2022/04/20 466 466 441 444 41,300
2022/04/19 450 471 446 463 221,900
2022/04/18 443 449 439 446 8,200
2022/04/15 443 449 440 443 18,400
2022/04/14 454 458 447 451 15,000
2022/04/13 449 456 448 454 10,800
2022/04/12 462 462 450 451 18,800
2022/04/11 459 461 456 460 7,200
2022/04/08 464 468 459 459 16,500
2022/04/07 471 476 461 465 22,500
2022/04/06 488 488 477 478 21,200
2022/04/05 491 496 485 493 17,600
2022/04/04 480 488 478 487 8,300
2022/04/01 480 480 470 476 8,500
2022/03/31 469 480 469 474 13,100
2022/03/30 477 478 469 477 19,800
2022/03/29 474 476 465 476 17,800
2022/03/28 491 492 465 473 87,800
2022/03/25 496 496 490 491 13,200
2022/03/24 495 496 492 496 10,300
2022/03/23 489 494 489 494 7,600
2022/03/22 489 490 484 487 10,300
2022/03/18 479 488 479 488 17,900
2022/03/17 482 484 469 484 29,000
2022/03/16 480 483 472 474 32,400
2022/03/15 473 480 469 480 17,100
2022/03/14 470 475 464 464 20,500
2022/03/11 462 469 462 465 14,100
2022/03/10 474 476 467 470 33,100
2022/03/09 466 479 466 466 26,800
2022/03/08 460 470 457 464 35,800
2022/03/07 483 483 452 452 84,600
2022/03/04 483 491 483 483 13,600
2022/03/03 491 493 486 489 6,900
2022/03/02 493 497 484 490 21,800
2022/03/01 498 506 498 500 26,600
2022/02/28 499 500 492 497 15,700
2022/02/25 498 500 497 500 18,700
2022/02/24 493 499 486 494 22,500
2022/02/22 484 493 484 491 9,700
2022/02/21 479 492 472 492 9,900
2022/02/18 476 493 476 484 11,500
2022/02/17 489 492 483 484 8,600
2022/02/16 489 495 475 492 14,000
2022/02/15 498 498 481 481 19,300
2022/02/14 495 497 487 495 18,100
2022/02/10 493 495 491 495 8,400
2022/02/09 484 493 482 493 11,500
2022/02/08 477 488 477 488 14,600
2022/02/07 482 482 477 477 8,000
2022/02/04 483 487 479 485 10,000
2022/02/03 484 486 479 483 11,100
2022/02/02 473 484 473 484 9,000
2022/02/01 467 480 467 473 15,600
2022/01/31 457 476 457 474 19,500
2022/01/28 468 470 457 457 29,900
2022/01/27 487 487 462 465 57,400
2022/01/26 492 497 486 486 8,500
2022/01/25 483 496 483 491 33,900
2022/01/24 482 493 482 490 7,000
2022/01/21 480 488 480 486 14,300
2022/01/20 481 491 481 487 9,500
2022/01/19 490 495 480 481 37,000
2022/01/18 502 507 495 497 10,100
2022/01/17 512 512 499 502 16,400
2022/01/14 514 516 501 512 69,800
2022/01/13 530 530 514 514 22,800
2022/01/12 527 540 523 530 38,100
2022/01/11 537 537 520 522 21,300
2022/01/07 530 538 526 531 31,600
2022/01/06 541 543 527 532 33,800
2022/01/05 559 560 547 547 16,900
2022/01/04 565 567 560 563 16,100

このページの先頭へ