3770 (株)ザッパラスの時系列データ [2022年度]

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

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 [2022年度]

3770 (株)ザッパラスの時系列データ [2022年度]