1. HOME >
  2. 株価時系列 >
  3. 3375 >
  4. 2020年

3375 (株)ZOA の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1511,1581,1511,1585001,158
2020-12-291,1341,1501,1341,1422,9001,142
2020-12-281,1261,1301,1251,1252,4001,125
2020-12-251,1381,1501,1251,1353,9001,135
2020-12-241,1531,1531,1321,1362,5001,136
2020-12-231,1431,1521,1431,1521,8001,152
2020-12-221,1721,1721,1261,1403,9001,140
2020-12-211,1721,1801,1721,1721,2001,172
2020-12-181,1971,1971,1711,1721,9001,172
2020-12-171,1901,1901,1671,1711,9001,171
2020-12-161,1851,1851,1801,1801,8001,180
2020-12-151,2021,2021,1851,1851,9001,185
2020-12-141,2171,2211,2001,2012,1001,201
2020-12-111,2041,2061,1971,2011,1001,201
2020-12-101,2231,2231,1861,2112,1001,211
2020-12-091,2231,2241,2121,2241,8001,224
2020-12-081,2101,2151,1951,2102,8001,210
2020-12-071,2171,2171,1841,2011,5001,201
2020-12-041,1821,2081,1801,2082,8001,208
2020-12-031,2051,2231,1971,2117,6001,211
2020-12-021,2001,2051,1911,2033,8001,203
2020-12-011,1941,2081,1871,1884,8001,188
2020-11-301,1791,1921,1791,1924,1001,192
2020-11-271,1691,1791,1691,1711,0001,171
2020-11-261,1661,1661,1501,1651,0001,165
2020-11-251,1901,1921,1661,1671,6001,167
2020-11-241,1261,1701,1261,1626,4001,162
2020-11-201,0981,1151,0901,1073,1001,107
2020-11-191,0941,0971,0841,0951,2001,095
2020-11-181,0801,0961,0801,0891,5001,089
2020-11-171,1381,1461,0851,0967,2001,096
2020-11-161,1481,1481,1321,1361,8001,136
2020-11-131,1611,1661,1301,1376,5001,137
2020-11-121,1901,2091,1691,1755,3001,175
2020-11-111,1801,2001,1581,1906,0001,190
2020-11-101,2501,2501,1601,18032,1001,180
2020-11-091,2881,2971,2181,26852,9001,268
2020-11-061,4001,4451,4001,43827,4001,438
2020-11-051,3611,3861,3611,3868,5001,386
2020-11-041,3841,3841,3451,3618,4001,361
2020-11-021,3331,4001,3181,36812,7001,368
2020-10-301,3501,3591,3121,3274,2001,327
2020-10-291,2881,3301,2881,3305,5001,330
2020-10-281,3001,3181,2901,3184,5001,318
2020-10-271,2901,3451,2801,3213,5001,321
2020-10-261,3171,3211,3001,3002,3001,300
2020-10-231,3681,3681,2821,33213,6001,332
2020-10-221,3901,4001,3611,3745,2001,374
2020-10-211,3781,4101,3701,3907,0001,390
2020-10-201,3581,3811,3531,3702,8001,370
2020-10-191,3601,3891,3401,3694,6001,369
2020-10-161,3941,3941,3301,3608,4001,360
2020-10-151,4111,4121,3821,3899,3001,389
2020-10-141,4311,4451,4261,4352,3001,435
2020-10-131,4491,4491,4271,4312,4001,431
2020-10-121,4201,4431,4201,4397,2001,439
2020-10-091,4271,4601,4101,4105,5001,410
2020-10-081,4801,4801,4211,4215,8001,421
2020-10-071,4401,4741,4401,4737,7001,473
2020-10-061,4001,4401,3821,4318,0001,431
2020-10-051,4001,4081,3781,3784,5001,378
2020-10-021,3331,3671,3111,35911,0001,359
2020-09-301,2781,3331,2781,31613,6001,316
2020-09-291,2491,2731,2381,2735,3001,273
2020-09-281,2701,2701,2351,2482,1001,248
2020-09-251,2511,2761,2101,24419,8001,244
2020-09-241,3191,3191,2311,25514,3001,255
2020-09-231,3991,3991,3151,3219,6001,321
2020-09-181,4011,4011,3761,3814,5001,381
2020-09-171,4241,4241,3771,4023,1001,402
2020-09-161,3791,4231,3791,4234,3001,423
2020-09-151,3551,3741,3551,3721,7001,372
2020-09-141,3401,3601,3401,3502,8001,350
2020-09-111,3581,3691,3301,3306,2001,330
2020-09-101,3701,3751,3401,3582,6001,358
2020-09-091,3501,3711,3501,3632,0001,363
2020-09-081,3431,3581,3371,3571,8001,357
2020-09-071,3371,3651,3351,3657,0001,365
2020-09-041,3601,3601,3011,3179,5001,317
2020-09-031,3691,3691,3101,34712,5001,347
2020-09-021,4501,5271,2751,31483,5001,314
2020-09-011,4301,4301,4301,4309,0001,430
2020-08-311,0901,1621,0901,1305,6001,130
2020-08-281,0901,1011,0851,0905,0001,090
2020-08-271,0951,0951,0851,0851,5001,085
2020-08-261,0941,1041,0941,1041,5001,104
2020-08-251,1201,1211,1001,1131,7001,113
2020-08-241,0901,1161,0901,1083,1001,108
2020-08-211,0901,0911,0801,0898001,089
2020-08-201,0921,0921,0661,0862,7001,086
2020-08-191,0901,1041,0701,0765,6001,076
2020-08-181,1341,1341,1001,1013,7001,101
2020-08-171,0491,1081,0441,10821,9001,108
2020-08-141,0761,0891,0411,04810,1001,048
2020-08-131,1221,1221,0801,0915,6001,091
2020-08-121,1881,1881,0661,07117,2001,071
2020-08-111,2581,3001,1171,18862,6001,188
2020-08-071,2301,2601,1631,19819,0001,198
2020-08-061,1201,2251,1201,22224,5001,222
2020-08-051,0421,1051,0421,1006,5001,100
2020-08-041,0441,0631,0441,0625,0001,062
2020-08-031,0021,0741,0021,0742,3001,074
2020-07-311,0401,0409809813,400981
2020-07-301,0401,0401,0401,0406001,040
2020-07-291,0451,0451,0441,0442001,044
2020-07-281,1181,1181,0431,0553,0001,055
2020-07-271,0351,0901,0341,0909,9001,090
2020-07-221,0221,0301,0221,0309001,030
2020-07-211,0291,0291,0291,0291001,029
2020-07-201,0201,0209851,0171,4001,017
2020-07-17994998986998800998
2020-07-161,0051,005994994700994
2020-07-151,0091,0091,0051,0053001,005
2020-07-14---1,005-1,005
2020-07-131,0011,0051,0011,0056001,005
2020-07-101,0211,0211,0001,0041,6001,004
2020-07-091,0101,0101,0101,0101001,010
2020-07-081,0301,0301,0101,0105001,010
2020-07-079961,0309961,0302,2001,030
2020-07-069859919829881,000988
2020-07-03981985981985500985
2020-07-029821,0179829901,400990
2020-07-019911,0289809803,200980
2020-06-309981,0199759871,200987
2020-06-291,0121,0129899891,700989
2020-06-261,0701,0701,0321,0322,1001,032
2020-06-251,0401,0561,0121,0533,1001,053
2020-06-241,0801,0801,0301,0422,5001,042
2020-06-231,1471,1601,0411,05010,7001,050
2020-06-221,1561,1561,1101,1206,3001,120
2020-06-191,1401,1401,0811,1006,8001,100
2020-06-181,1501,1701,1361,1502,2001,150
2020-06-171,1381,1731,1201,1712,6001,171
2020-06-161,1191,1501,1151,1374,8001,137
2020-06-151,0681,1551,0661,0667,1001,066
2020-06-129881,1009831,0837,4001,083
2020-06-111,1101,1391,0321,0784,8001,078
2020-06-101,0301,1131,0271,1007,3001,100
2020-06-091,1201,1201,0331,0508,0001,050
2020-06-081,1201,1801,1001,10016,5001,100
2020-06-051,2051,2181,1301,13032,0001,130
2020-06-041,1001,3371,1001,28157,2001,281
2020-06-039921,1409921,03713,2001,037
2020-06-029901,0169669926,200992
2020-06-019471,0139479636,200963
2020-05-299349409259402,400940
2020-05-289349349179262,300926
2020-05-279349349279341,200934
2020-05-2692798290392330,400923
2020-05-251,0131,0131,0121,01330,6001,013
2020-05-22875875863863400863
2020-05-21898898865865700865
2020-05-20---899-899
2020-05-19874899874899200899
2020-05-18866866866866100866
2020-05-15912912867877600877
2020-05-14895912895912500912
2020-05-13871910871910800910
2020-05-12868886868886500886
2020-05-118608688588681,100868
2020-05-08830833830833200833
2020-05-07830830830830200830
2020-05-01---830-830
2020-04-30830830830830600830
2020-04-28829831829831400831
2020-04-27834835820820700820
2020-04-247808207808152,100815
2020-04-23763763763763200763
2020-04-22762762762762100762
2020-04-217657807657771,000777
2020-04-20760765760765300765
2020-04-17---784-784
2020-04-16---784-784
2020-04-15784784784784200784
2020-04-14739739732732400732
2020-04-13769769769769100769
2020-04-10750775750775400775
2020-04-09730731730731200731
2020-04-08---730-730
2020-04-077307307297301,100730
2020-04-06733733730730200730
2020-04-036857036767031,700703
2020-04-02790790790790200790
2020-04-01---790-790
2020-03-31---790-790
2020-03-30---790-790
2020-03-27---790-790
2020-03-26790790790790200790
2020-03-257007307007301,400730
2020-03-24690690660660300660
2020-03-23612652612652900652
2020-03-19690690682682300682
2020-03-18---698-698
2020-03-176377056376982,800698
2020-03-16639639639639200639
2020-03-136246296246292,200629
2020-03-126906906766761,000676
2020-03-11709709700700700700
2020-03-106807106507101,100710
2020-03-097727787707701,500770
2020-03-068008007977981,500798
2020-03-05806806805805200805
2020-03-048008238008133,500813
2020-03-038688688238231,900823
2020-03-027997997997991,500799
2020-02-288408407987998,800799
2020-02-27831831823823200823
2020-02-268608628548541,300854
2020-02-25848849848848800848
2020-02-21853853853853200853
2020-02-208348508348501,200850
2020-02-19833833820820600820
2020-02-18835835835835500835
2020-02-17832832831831500831
2020-02-14---837-837
2020-02-13838839837837500837
2020-02-12850860833860600860
2020-02-108138868138504,100850
2020-02-07810810804810700810
2020-02-06---816-816
2020-02-05810821810816400816
2020-02-04802802802802100802
2020-02-03800800800800700800
2020-01-31815815815815200815
2020-01-30841841815815200815
2020-01-29---816-816
2020-01-28816816816816200816
2020-01-27841842827827500827
2020-01-24---844-844
2020-01-23---844-844
2020-01-22838845838844600844
2020-01-21850850847847300847
2020-01-20---837-837
2020-01-17837837837837100837
2020-01-16840840840840200840
2020-01-15860860860860800860
2020-01-14848854845845400845
2020-01-108408558348413,300841
2020-01-09810810810810100810
2020-01-088218218108121,500812
2020-01-07833833833833200833
2020-01-06813831813831500831

分割・併合履歴 ： [2013-09-26]1株→100株