3770 (株)ザッパラス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 413 | 431 | 412 | 412 | 85,700 | 412 |
| 2024-04-25 | 437 | 439 | 432 | 432 | 14,800 | 432 |
| 2024-04-24 | 445 | 445 | 429 | 436 | 20,900 | 436 |
| 2024-04-23 | 451 | 454 | 445 | 445 | 6,200 | 445 |
| 2024-04-22 | 451 | 458 | 448 | 451 | 19,900 | 451 |
| 2024-04-19 | 456 | 458 | 445 | 451 | 11,200 | 451 |
| 2024-04-18 | 450 | 462 | 449 | 462 | 9,500 | 462 |
| 2024-04-17 | 465 | 465 | 449 | 449 | 32,900 | 449 |
| 2024-04-16 | 474 | 474 | 464 | 464 | 28,900 | 464 |
| 2024-04-15 | 480 | 480 | 473 | 473 | 8,300 | 473 |
| 2024-04-12 | 482 | 483 | 478 | 480 | 9,600 | 480 |
| 2024-04-11 | 484 | 487 | 481 | 481 | 3,800 | 481 |
| 2024-04-10 | 489 | 489 | 485 | 485 | 5,300 | 485 |
| 2024-04-09 | 485 | 489 | 485 | 489 | 6,000 | 489 |
| 2024-04-08 | 492 | 492 | 485 | 485 | 8,000 | 485 |
| 2024-04-05 | 495 | 495 | 482 | 492 | 19,400 | 492 |
| 2024-04-04 | 496 | 496 | 493 | 495 | 6,300 | 495 |
| 2024-04-03 | 497 | 497 | 492 | 493 | 6,900 | 493 |
| 2024-04-02 | 493 | 497 | 476 | 496 | 63,600 | 496 |
| 2024-04-01 | 499 | 500 | 493 | 493 | 9,800 | 493 |
| 2024-03-29 | 489 | 494 | 488 | 493 | 12,800 | 493 |
| 2024-03-28 | 490 | 498 | 490 | 490 | 15,900 | 490 |
| 2024-03-27 | 487 | 493 | 487 | 489 | 48,800 | 489 |
| 2024-03-26 | 489 | 493 | 487 | 487 | 10,300 | 487 |
| 2024-03-25 | 494 | 498 | 487 | 489 | 16,500 | 489 |
| 2024-03-22 | 504 | 504 | 494 | 498 | 15,300 | 498 |
| 2024-03-21 | 513 | 513 | 493 | 496 | 29,900 | 496 |
| 2024-03-19 | 497 | 510 | 495 | 510 | 28,800 | 510 |
| 2024-03-18 | 491 | 503 | 486 | 488 | 31,000 | 488 |
| 2024-03-15 | 496 | 506 | 490 | 490 | 29,400 | 490 |
| 2024-03-14 | 535 | 535 | 478 | 502 | 208,800 | 502 |
| 2024-03-13 | 534 | 534 | 534 | 534 | 31,600 | 534 |
| 2024-03-12 | 446 | 467 | 439 | 454 | 24,700 | 454 |
| 2024-03-11 | 449 | 449 | 435 | 447 | 17,300 | 447 |
| 2024-03-08 | 426 | 441 | 426 | 433 | 9,500 | 433 |
| 2024-03-07 | 438 | 439 | 428 | 437 | 2,100 | 437 |
| 2024-03-06 | 436 | 444 | 432 | 435 | 4,700 | 435 |
| 2024-03-05 | 423 | 437 | 423 | 437 | 8,000 | 437 |
| 2024-03-04 | 430 | 432 | 420 | 425 | 8,300 | 425 |
| 2024-03-01 | 432 | 439 | 428 | 428 | 4,000 | 428 |
| 2024-02-29 | 435 | 439 | 430 | 434 | 2,600 | 434 |
| 2024-02-28 | 434 | 443 | 434 | 435 | 7,900 | 435 |
| 2024-02-27 | 439 | 445 | 431 | 437 | 4,400 | 437 |
| 2024-02-26 | 438 | 449 | 438 | 439 | 9,300 | 439 |
| 2024-02-22 | 434 | 441 | 430 | 438 | 13,100 | 438 |
| 2024-02-21 | 433 | 437 | 433 | 434 | 4,600 | 434 |
| 2024-02-20 | 433 | 437 | 433 | 433 | 2,600 | 433 |
| 2024-02-19 | 433 | 434 | 427 | 433 | 1,400 | 433 |
| 2024-02-16 | 426 | 433 | 424 | 431 | 11,700 | 431 |
| 2024-02-15 | 438 | 438 | 428 | 428 | 12,000 | 428 |
| 2024-02-14 | 434 | 437 | 430 | 430 | 9,800 | 430 |
| 2024-02-13 | 429 | 437 | 429 | 433 | 11,300 | 433 |
| 2024-02-09 | 431 | 440 | 424 | 427 | 8,100 | 427 |
| 2024-02-08 | 433 | 435 | 428 | 435 | 5,500 | 435 |
| 2024-02-07 | 427 | 449 | 426 | 433 | 23,600 | 433 |
| 2024-02-06 | 424 | 426 | 420 | 420 | 2,400 | 420 |
| 2024-02-05 | 426 | 432 | 420 | 422 | 17,200 | 422 |
| 2024-02-02 | 434 | 438 | 431 | 431 | 5,300 | 431 |
| 2024-02-01 | 441 | 444 | 434 | 434 | 8,700 | 434 |
| 2024-01-31 | 444 | 446 | 436 | 436 | 23,700 | 436 |
| 2024-01-30 | 457 | 470 | 448 | 448 | 65,300 | 448 |
| 2024-01-29 | 450 | 461 | 444 | 454 | 8,900 | 454 |
| 2024-01-26 | 440 | 450 | 440 | 444 | 11,100 | 444 |
| 2024-01-25 | 453 | 458 | 444 | 444 | 7,100 | 444 |
| 2024-01-24 | 452 | 462 | 452 | 453 | 5,500 | 453 |
| 2024-01-23 | 453 | 460 | 453 | 453 | 5,600 | 453 |
| 2024-01-22 | 452 | 458 | 451 | 453 | 6,900 | 453 |
| 2024-01-19 | 451 | 458 | 450 | 452 | 7,400 | 452 |
| 2024-01-18 | 452 | 456 | 452 | 456 | 2,300 | 456 |
| 2024-01-17 | 451 | 463 | 451 | 455 | 11,700 | 455 |
| 2024-01-16 | 449 | 458 | 448 | 455 | 15,700 | 455 |
| 2024-01-15 | 462 | 462 | 451 | 451 | 14,100 | 451 |
| 2024-01-12 | 467 | 471 | 452 | 452 | 11,100 | 452 |
| 2024-01-11 | 477 | 477 | 472 | 473 | 4,900 | 473 |
| 2024-01-10 | 470 | 476 | 470 | 473 | 4,800 | 473 |
| 2024-01-09 | 473 | 474 | 470 | 473 | 4,100 | 473 |
| 2024-01-05 | 468 | 474 | 465 | 472 | 7,700 | 472 |
| 2024-01-04 | 477 | 479 | 473 | 473 | 4,200 | 473 |
分割・併合履歴 ： [2013-10-29]1株→100株 [2006-10-26]1株→2株 [2005-10-26]1株→5株
