3770 (株)ザッパラスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	476	480	475	477	1,900	477
2023-12-28	476	481	476	476	10,700	476
2023-12-27	468	482	468	481	9,200	481
2023-12-26	467	473	467	468	7,800	468
2023-12-25	469	472	469	470	3,900	470
2023-12-22	465	474	464	474	6,600	474
2023-12-21	461	474	461	473	1,400	473
2023-12-20	477	477	473	476	3,000	476
2023-12-19	467	477	466	477	12,100	477
2023-12-18	460	467	453	467	17,600	467
2023-12-15	481	484	475	475	2,900	475
2023-12-14	480	483	474	483	3,800	483
2023-12-13	477	485	477	477	6,200	477
2023-12-12	495	495	473	484	19,300	484
2023-12-11	462	493	462	483	20,200	483
2023-12-08	475	478	460	460	9,200	460
2023-12-07	485	490	482	482	3,700	482
2023-12-06	477	488	477	486	3,300	486
2023-12-05	483	488	480	482	2,100	482
2023-12-04	489	495	487	487	5,700	487
2023-12-01	487	494	484	491	7,800	491
2023-11-30	479	492	474	488	6,700	488
2023-11-29	474	482	474	477	2,000	477
2023-11-28	477	481	473	478	4,400	478
2023-11-27	479	482	474	478	7,400	478
2023-11-24	480	481	479	479	2,000	479
2023-11-22	473	481	473	477	1,800	477
2023-11-21	473	480	470	476	5,500	476
2023-11-20	488	488	477	481	1,600	481
2023-11-17	472	488	472	488	6,100	488
2023-11-16	470	478	470	473	1,400	473
2023-11-15	476	478	472	478	4,800	478
2023-11-14	473	476	470	476	5,700	476
2023-11-13	476	478	468	473	9,800	473
2023-11-10	478	478	469	475	14,200	475
2023-11-09	464	478	459	478	16,600	478
2023-11-08	461	465	455	464	20,900	464
2023-11-07	440	458	437	458	44,400	458
2023-11-06	429	440	428	439	26,900	439
2023-11-02	413	425	413	425	31,200	425
2023-11-01	412	414	407	413	24,100	413
2023-10-31	407	411	398	410	56,800	410
2023-10-30	423	431	399	399	101,500	399
2023-10-27	424	431	422	431	20,700	431
2023-10-26	430	431	421	424	22,600	424
2023-10-25	432	441	432	438	14,700	438
2023-10-24	434	439	418	439	37,400	439
2023-10-23	435	438	430	434	18,100	434
2023-10-20	427	437	421	435	15,900	435
2023-10-19	433	435	428	433	24,500	433
2023-10-18	435	440	433	440	17,000	440
2023-10-17	421	434	421	434	17,400	434
2023-10-16	418	429	418	421	19,500	421
2023-10-13	424	430	422	422	11,300	422
2023-10-12	435	435	427	428	13,800	428
2023-10-11	437	437	428	429	34,900	429
2023-10-10	445	445	428	437	37,000	437
2023-10-06	430	438	430	434	13,600	434
2023-10-05	423	438	423	430	21,500	430
2023-10-04	428	433	422	423	38,400	423
2023-10-03	466	472	436	438	125,700	438
2023-10-02	472	476	471	474	19,500	474
2023-09-29	471	477	470	472	19,900	472
2023-09-28	477	481	470	476	22,300	476
2023-09-27	463	476	463	475	7,000	475
2023-09-26	481	481	474	475	12,300	475
2023-09-25	467	485	467	478	18,200	478
2023-09-22	465	478	465	473	12,500	473
2023-09-21	468	474	463	465	33,500	465
2023-09-20	471	481	471	473	16,800	473
2023-09-19	476	477	472	477	7,000	477
2023-09-15	476	480	465	480	32,900	480
2023-09-14	475	482	443	481	64,300	481
2023-09-13	492	500	472	472	31,800	472
2023-09-12	483	500	477	496	38,800	496
2023-09-11	482	498	476	486	37,900	486
2023-09-08	475	482	452	476	68,900	476
2023-09-07	497	497	481	483	29,500	483
2023-09-06	495	507	485	495	45,300	495
2023-09-05	474	492	474	492	33,300	492
2023-09-04	486	486	473	477	56,500	477
2023-09-01	496	496	486	487	16,800	487
2023-08-31	497	497	473	488	30,800	488
2023-08-30	498	508	491	491	34,100	491
2023-08-29	504	504	493	499	21,400	499
2023-08-28	499	520	483	504	111,900	504
2023-08-25	476	492	473	486	22,900	486
2023-08-24	473	478	465	478	15,400	478
2023-08-23	470	482	470	476	4,900	476
2023-08-22	464	482	463	482	9,300	482
2023-08-21	456	475	442	466	30,800	466
2023-08-18	482	489	465	472	31,000	472
2023-08-17	490	503	478	482	32,500	482
2023-08-16	478	510	473	486	165,100	486
2023-08-15	436	473	436	472	74,300	472
2023-08-14	437	445	435	445	24,600	445
2023-08-10	425	439	425	438	22,200	438
2023-08-09	420	435	408	433	36,400	433
2023-08-08	413	434	413	424	53,900	424
2023-08-07	404	411	403	411	26,000	411
2023-08-04	390	406	389	405	46,000	405
2023-08-03	376	394	376	390	47,700	390
2023-08-02	380	387	375	381	43,000	381
2023-08-01	367	383	367	380	29,700	380
2023-07-31	368	376	367	367	11,500	367
2023-07-28	381	381	369	371	57,400	371
2023-07-27	367	389	367	383	22,700	383
2023-07-26	368	374	364	373	8,200	373
2023-07-25	378	378	367	373	14,400	373
2023-07-24	376	380	370	371	12,200	371
2023-07-21	379	380	371	376	10,400	376
2023-07-20	378	384	372	379	30,900	379
2023-07-19	369	378	364	378	40,900	378
2023-07-18	373	381	368	374	21,500	374
2023-07-14	377	384	363	373	83,000	373
2023-07-13	372	385	364	377	144,900	377
2023-07-12	406	410	374	375	465,500	375
2023-07-11	395	423	389	423	226,600	423
2023-07-10	347	347	343	343	5,000	343
2023-07-07	347	352	347	347	5,100	347
2023-07-06	350	351	349	350	2,200	350
2023-07-05	358	358	349	352	6,500	352
2023-07-04	359	363	358	361	2,700	361
2023-07-03	353	362	353	360	10,100	360
2023-06-30	359	360	351	356	24,500	356
2023-06-29	355	379	355	367	149,800	367
2023-06-28	351	355	351	355	3,400	355
2023-06-27	348	354	348	354	6,400	354
2023-06-26	349	352	346	350	13,000	350
2023-06-23	348	350	348	349	3,700	349
2023-06-22	347	350	346	349	4,300	349
2023-06-21	342	348	341	347	12,700	347
2023-06-20	348	349	342	344	6,700	344
2023-06-19	345	350	345	348	5,000	348
2023-06-16	350	355	342	345	32,000	345
2023-06-15	370	370	339	348	70,500	348
2023-06-14	360	373	360	370	13,000	370
2023-06-13	369	370	365	367	7,500	367
2023-06-12	366	368	365	365	3,400	365
2023-06-09	361	369	359	366	22,700	366
2023-06-08	347	360	347	359	14,100	359
2023-06-07	353	361	346	355	12,200	355
2023-06-06	343	359	343	353	16,900	353
2023-06-05	344	353	343	343	20,200	343
2023-06-02	337	345	337	337	19,200	337
2023-06-01	332	337	332	337	3,700	337
2023-05-31	334	335	331	332	9,900	332
2023-05-30	340	343	337	339	9,000	339
2023-05-29	343	350	341	343	11,400	343
2023-05-26	349	355	340	341	20,100	341
2023-05-25	351	356	348	351	17,300	351
2023-05-24	354	354	350	352	17,800	352
2023-05-23	356	357	351	356	13,700	356
2023-05-22	356	357	352	352	14,700	352
2023-05-19	354	360	354	356	7,500	356
2023-05-18	352	362	352	357	7,400	357
2023-05-17	361	361	356	358	4,000	358
2023-05-16	364	364	362	363	2,100	363
2023-05-15	362	366	362	364	5,200	364
2023-05-12	358	366	357	366	8,600	366
2023-05-11	352	359	351	355	2,700	355
2023-05-10	361	364	352	359	8,000	359
2023-05-09	362	363	359	361	6,000	361
2023-05-08	362	362	360	362	1,900	362
2023-05-02	363	365	357	359	7,800	359
2023-05-01	363	365	360	365	7,400	365
2023-04-28	363	364	354	361	18,100	361
2023-04-27	370	375	362	362	51,400	362
2023-04-26	380	382	377	380	18,700	380
2023-04-25	379	382	376	382	22,900	382
2023-04-24	375	380	374	380	24,100	380
2023-04-21	363	365	360	365	4,200	365
2023-04-20	362	364	361	362	4,900	362
2023-04-19	357	364	357	362	10,600	362
2023-04-18	360	362	358	362	2,400	362
2023-04-17	359	360	357	357	4,100	357
2023-04-14	356	361	356	359	9,600	359
2023-04-13	358	359	351	356	5,900	356
2023-04-12	355	358	353	358	3,800	358
2023-04-11	352	356	352	355	9,600	355
2023-04-10	356	356	346	347	8,900	347
2023-04-07	366	366	354	356	13,200	356
2023-04-06	375	378	365	366	61,000	366
2023-04-05	368	377	366	376	10,400	376
2023-04-04	367	374	367	370	9,400	370
2023-04-03	372	373	370	372	6,100	372
2023-03-31	364	372	361	371	18,600	371
2023-03-30	364	370	364	370	4,800	370
2023-03-29	362	369	362	369	9,400	369
2023-03-28	364	369	364	368	11,700	368
2023-03-27	363	372	363	372	15,300	372
2023-03-24	361	364	361	363	2,500	363
2023-03-23	358	364	355	361	9,700	361
2023-03-22	356	362	356	362	6,100	362
2023-03-20	370	370	354	358	17,500	358
2023-03-17	368	371	362	371	8,500	371
2023-03-16	368	376	368	374	6,700	374
2023-03-15	376	377	373	375	7,000	375
2023-03-14	397	397	371	375	36,700	375
2023-03-13	381	388	379	386	11,500	386
2023-03-10	386	392	385	389	19,400	389
2023-03-09	376	386	376	386	32,600	386
2023-03-08	372	380	368	377	23,100	377
2023-03-07	370	377	368	374	10,500	374
2023-03-06	371	376	370	375	18,200	375
2023-03-03	371	372	367	371	7,900	371
2023-03-02	362	375	362	369	17,700	369
2023-03-01	349	362	349	362	7,500	362
2023-02-28	355	359	350	357	6,200	357
2023-02-27	343	357	343	357	8,700	357
2023-02-24	344	352	344	350	6,800	350
2023-02-22	341	348	341	344	6,700	344
2023-02-21	347	351	342	348	8,300	348
2023-02-20	346	349	341	343	6,200	343
2023-02-17	354	354	349	350	5,400	350
2023-02-16	350	356	350	354	5,200	354
2023-02-15	356	356	350	350	5,300	350
2023-02-14	357	358	352	352	7,900	352
2023-02-13	355	359	353	353	8,400	353
2023-02-10	345	360	345	356	13,500	356
2023-02-09	342	351	342	350	7,100	350
2023-02-08	344	345	341	342	4,400	342
2023-02-07	344	344	341	343	4,800	343
2023-02-06	350	350	340	341	6,700	341
2023-02-03	352	352	345	346	8,900	346
2023-02-02	355	358	352	352	13,200	352
2023-02-01	358	363	355	358	7,600	358
2023-01-31	353	364	353	358	38,300	358
2023-01-30	354	357	344	350	149,500	350
2023-01-27	350	358	348	353	22,400	353
2023-01-26	346	353	346	349	14,300	349
2023-01-25	349	355	342	353	31,000	353
2023-01-24	337	351	327	351	63,200	351
2023-01-23	339	342	332	334	25,600	334
2023-01-20	322	338	320	331	39,100	331
2023-01-19	328	328	318	322	35,700	322
2023-01-18	324	330	320	323	34,500	323
2023-01-17	329	330	316	325	50,400	325
2023-01-16	353	353	328	329	54,000	329
2023-01-13	370	370	355	356	63,600	356
2023-01-12	364	378	361	372	69,900	372
2023-01-11	364	373	362	371	48,500	371
2023-01-10	364	371	361	363	26,900	363
2023-01-06	362	372	359	364	56,900	364
2023-01-05	366	368	362	362	9,500	362
2023-01-04	371	380	368	368	47,300	368

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 [2023年度]

3770 (株)ザッパラスの時系列データ [2023年度]