3770 (株)ザッパラスの時系列データ [2021年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3770 (株)ザッパラス の時系列データ [2021年度]

3770 (株)ザッパラスの時系列データ [2021年度]