1. HOME >
  2. 株価時系列 >
  3. 3375 >
  4. 2021年

3375 (株)ZOA 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
2021-12-301,2741,2831,2741,2749001,274
2021-12-291,2811,2981,2741,2741,4001,274
2021-12-281,2931,2931,2721,2923,5001,292
2021-12-271,3121,3141,2931,2931,3001,293
2021-12-241,2921,3061,2921,3061,5001,306
2021-12-231,3031,3031,2901,2958001,295
2021-12-221,2891,2921,2751,2781,6001,278
2021-12-211,2671,2891,2671,2891,9001,289
2021-12-201,2551,3281,2421,24510,8001,245
2021-12-171,2451,2801,2421,2553,3001,255
2021-12-161,2251,2641,2101,2643,1001,264
2021-12-151,2201,2251,2201,2254001,225
2021-12-141,2211,2221,2211,2224001,222
2021-12-131,2241,2241,2061,2151,0001,215
2021-12-101,2111,2181,2021,2118001,211
2021-12-091,2271,2271,2221,2225001,222
2021-12-081,2351,2351,2281,2288001,228
2021-12-071,2261,2401,2251,2351,5001,235
2021-12-061,2461,2551,2011,2242,3001,224
2021-12-031,2061,2161,2061,2162001,216
2021-12-021,2221,2301,2061,2069001,206
2021-12-011,2001,2501,1831,2403,1001,240
2021-11-301,2101,2401,2021,2052,3001,205
2021-11-291,2701,2801,1991,2057,4001,205
2021-11-261,3481,3481,3001,3004,0001,300
2021-11-251,3611,3691,3321,3492,8001,349
2021-11-241,3681,3681,3231,3312,0001,331
2021-11-221,3411,3601,3411,3587,0001,358
2021-11-191,3761,3761,2801,2818,8001,281
2021-11-181,3191,4001,3101,37616,2001,376
2021-11-171,3001,3241,2881,3193,5001,319
2021-11-161,3191,3591,3001,30512,4001,305
2021-11-151,3151,3181,2761,31811,8001,318
2021-11-121,2361,2901,2361,2733,8001,273
2021-11-111,2011,2481,2001,2483,8001,248
2021-11-101,2021,2021,2021,2022001,202
2021-11-091,2011,2301,2011,2069001,206
2021-11-081,2501,2501,2001,2019001,201
2021-11-051,2521,2581,2401,2581,6001,258
2021-11-041,2521,2581,2521,2581,3001,258
2021-11-021,2471,2481,2471,2481,4001,248
2021-11-011,2201,2201,2201,2202001,220
2021-10-291,2191,2311,2181,2183,1001,218
2021-10-281,2161,2301,2161,2306001,230
2021-10-271,2331,2451,2331,2351,0001,235
2021-10-261,2121,2311,2121,2318001,231
2021-10-251,2271,2271,2011,2037001,203
2021-10-221,2301,2401,2271,2272,4001,227
2021-10-211,2291,2291,2001,2011,4001,201
2021-10-201,2231,2301,2091,2302,7001,230
2021-10-191,2001,2241,1991,2233,2001,223
2021-10-181,1941,2011,1941,2011,1001,201
2021-10-151,1801,1851,1801,1855001,185
2021-10-141,1751,1821,1751,1824001,182
2021-10-131,1651,1671,1651,1676001,167
2021-10-121,1551,1551,1501,1505001,150
2021-10-111,1721,1721,1501,1501,7001,150
2021-10-081,1651,1691,1651,1691,8001,169
2021-10-071,1601,1651,1591,1655001,165
2021-10-061,1561,1581,1351,1581,1001,158
2021-10-051,1401,1551,1371,1551,1001,155
2021-10-041,1761,1761,1441,1441,3001,144
2021-10-011,1561,1561,1481,1481,3001,148
2021-09-301,1751,1751,1451,1751,0001,175
2021-09-291,1401,1771,1401,1776001,177
2021-09-281,1541,1701,1541,1706001,170
2021-09-271,1591,1591,1371,1371,7001,137
2021-09-241,1581,1641,1531,1531,2001,153
2021-09-221,1681,1681,1411,1586001,158
2021-09-211,1401,1401,1391,1397001,139
2021-09-171,1381,1751,1381,1733,3001,173
2021-09-161,1301,1301,1301,1301001,130
2021-09-151,1621,1621,1401,1404001,140
2021-09-141,1301,1641,1291,1649001,164
2021-09-131,1291,1401,1291,1403001,140
2021-09-101,1281,1281,1251,1261,1001,126
2021-09-091,1351,1381,1281,1289001,128
2021-09-081,1251,1251,1251,1251001,125
2021-09-071,1401,1701,1391,1391,2001,139
2021-09-061,1221,1441,1221,1394001,139
2021-09-031,1221,1231,1161,1165001,116
2021-09-021,1381,1381,1341,1345001,134
2021-09-01---1,144-1,144
2021-08-311,1021,1441,1021,1441,0001,144
2021-08-301,1001,1031,1001,1025001,102
2021-08-271,0841,1131,0841,1096001,109
2021-08-261,1131,1131,1131,1131001,113
2021-08-25---1,081-1,081
2021-08-24---1,081-1,081
2021-08-231,0851,0851,0811,0813001,081
2021-08-201,0871,0891,0831,0896001,089
2021-08-191,0951,1001,0901,0901,7001,090
2021-08-181,0851,0941,0851,0942001,094
2021-08-171,0791,0791,0751,0752001,075
2021-08-161,0801,0951,0791,0791,3001,079
2021-08-13---1,080-1,080
2021-08-121,0751,0801,0751,0805001,080
2021-08-111,0961,0961,0721,0758001,075
2021-08-101,0701,0991,0671,0958,0001,095
2021-08-061,1221,1221,1111,1227001,122
2021-08-051,0951,0951,0921,0926001,092
2021-08-041,0901,1111,0901,1111,2001,111
2021-08-031,1221,1251,1201,1209001,120
2021-08-021,1101,1101,1001,1008001,100
2021-07-301,1221,1261,1101,1101,0001,110
2021-07-291,1311,1401,1311,1311,3001,131
2021-07-281,1371,1371,1371,1371001,137
2021-07-271,1251,1271,1251,1274001,127
2021-07-261,1521,1521,1231,1235,3001,123
2021-07-211,1561,1671,1501,1521,5001,152
2021-07-201,1601,1681,1401,1687001,168
2021-07-191,1571,1601,1571,1606001,160
2021-07-161,1501,1501,1441,1441,7001,144
2021-07-151,1501,1501,1501,1501001,150
2021-07-141,1351,1501,1351,1502001,150
2021-07-131,1351,1451,1351,1453001,145
2021-07-121,1541,1541,1541,1542001,154
2021-07-091,1481,1511,1481,1514001,151
2021-07-081,1421,1511,1421,1514001,151
2021-07-071,1521,1791,1331,1338001,133
2021-07-06---1,152-1,152
2021-07-051,1601,1601,1351,1521,9001,152
2021-07-021,1701,1701,1701,1701001,170
2021-07-01---1,150-1,150
2021-06-301,1511,1511,1501,1503001,150
2021-06-29---1,151-1,151
2021-06-281,1501,1581,1501,1518001,151
2021-06-251,1501,1501,1501,1506001,150
2021-06-241,1601,1601,1411,1509001,150
2021-06-231,1431,1601,1431,1609001,160
2021-06-221,1331,1501,1331,1431,3001,143
2021-06-211,1601,1601,1101,1332,2001,133
2021-06-181,1731,1781,1611,1722,5001,172
2021-06-171,1731,1731,1731,1731,5001,173
2021-06-161,1831,1831,1731,1737001,173
2021-06-151,1831,1831,1721,1831,2001,183
2021-06-141,1901,1901,1851,1876001,187
2021-06-111,1901,1901,1821,1824001,182
2021-06-101,1861,1861,1851,1852001,185
2021-06-091,2051,2051,2001,2002001,200
2021-06-081,1851,1851,1801,1827001,182
2021-06-071,1981,1991,1881,1888001,188
2021-06-041,1901,1991,1841,1991,2001,199
2021-06-031,1941,1951,1911,1911,3001,191
2021-06-021,2191,2191,1951,1954001,195
2021-06-011,2001,2281,1901,1961,2001,196
2021-05-311,2301,2301,2001,2003001,200
2021-05-281,2011,2011,1911,2007001,200
2021-05-271,2041,2041,1921,1921,8001,192
2021-05-261,2271,2271,2031,2105001,210
2021-05-251,2141,2141,2031,2032001,203
2021-05-241,2061,2311,2061,2165001,216
2021-05-211,2021,2021,2001,2002001,200
2021-05-201,1931,2241,1931,2033,0001,203
2021-05-191,2151,2151,1931,2001,1001,200
2021-05-181,1951,1951,1951,1956001,195
2021-05-171,2641,2641,1851,19510,9001,195
2021-05-141,2381,2591,2281,2574,5001,257
2021-05-131,2211,2401,2211,2371,5001,237
2021-05-121,2501,2501,2231,2271,5001,227
2021-05-111,2531,2531,2521,2535001,253
2021-05-101,2501,2751,2501,2561,1001,256
2021-05-071,2741,2751,2551,2553,1001,255
2021-05-061,2681,3081,2681,2725,6001,272
2021-04-301,2551,2641,2521,2633,9001,263
2021-04-281,2331,2561,2181,2314,0001,231
2021-04-271,2841,2841,1791,2457,3001,245
2021-04-261,2471,3001,2471,2705,9001,270
2021-04-231,2221,2421,2221,2391,1001,239
2021-04-221,2431,2431,2261,2264001,226
2021-04-211,2491,2491,2191,2222,9001,222
2021-04-201,2491,2501,2211,2493,1001,249
2021-04-191,2151,2351,2131,2341,4001,234
2021-04-161,1961,2221,1961,2079001,207
2021-04-151,2001,2061,1781,2001,8001,200
2021-04-141,2271,2271,1731,2002,6001,200
2021-04-131,1991,2141,1991,2141,6001,214
2021-04-121,1841,1971,1841,1971,0001,197
2021-04-091,1711,1981,1701,1842,2001,184
2021-04-081,1751,1841,1721,1721,7001,172
2021-04-071,1801,1801,1731,1731,6001,173
2021-04-061,1881,2001,1801,1802,1001,180
2021-04-051,2031,2031,1751,1833,0001,183
2021-04-021,2131,2401,2001,2054,4001,205
2021-04-011,2481,2481,2261,2271,0001,227
2021-03-311,2401,2501,2201,2502,1001,250
2021-03-301,2131,2381,2131,2253,0001,225
2021-03-291,2851,2891,2621,2801,4001,280
2021-03-261,2891,2921,2761,2851,4001,285
2021-03-251,2651,2871,2651,2681,5001,268
2021-03-241,2941,2941,2601,2602,8001,260
2021-03-231,2901,2951,2761,2943,0001,294
2021-03-221,3041,3051,2601,2806,1001,280
2021-03-191,2901,3031,2901,3002,2001,300
2021-03-181,2991,3001,2791,2852,1001,285
2021-03-171,2581,3081,2461,2787,6001,278
2021-03-161,2691,2691,2511,2511,0001,251
2021-03-151,2681,2681,2501,2501,5001,250
2021-03-121,2691,2691,2681,2687001,268
2021-03-111,2401,2521,2401,2481,4001,248
2021-03-101,2531,2531,2411,2491,0001,249
2021-03-091,2231,2401,2231,2408001,240
2021-03-081,2541,2591,2231,2231,0001,223
2021-03-051,2171,2301,2151,2301,6001,230
2021-03-041,2301,2301,2231,2237001,223
2021-03-031,2281,2301,2281,2301,1001,230
2021-03-021,2341,2341,2251,2251,2001,225
2021-03-011,2501,2551,2321,2321,9001,232
2021-02-261,2401,2411,2201,2381,5001,238
2021-02-251,2501,2501,2291,2402,2001,240
2021-02-241,2431,2541,2421,2491,7001,249
2021-02-221,2351,2461,2301,2302,4001,230
2021-02-191,2401,2401,2131,2153,5001,215
2021-02-181,2701,2701,2481,2481,5001,248
2021-02-171,2941,2941,2451,2643,0001,264
2021-02-161,3051,3151,2801,2806,4001,280
2021-02-151,2961,3141,2841,3005,9001,300
2021-02-121,2661,2821,2521,28212,3001,282
2021-02-101,2531,2531,2311,2364,4001,236
2021-02-091,2461,2601,2371,2435,4001,243
2021-02-081,2871,2901,2401,24727,5001,247
2021-02-051,2881,3121,2721,29919,0001,299
2021-02-041,2291,2631,2291,2638,2001,263
2021-02-031,2041,2301,2041,2251,3001,225
2021-02-021,2171,2311,2001,2005,1001,200
2021-02-011,2061,2401,1901,2135,1001,213
2021-01-291,2461,2461,2101,2142,7001,214
2021-01-281,2361,2481,2231,2483,1001,248
2021-01-271,2671,2841,2351,2414,5001,241
2021-01-261,2781,2881,2741,2753,5001,275
2021-01-251,2661,2771,2541,2754,2001,275
2021-01-221,2461,2731,2301,2525,7001,252
2021-01-211,2301,2301,2141,2281,3001,228
2021-01-201,2361,2361,2101,2303,3001,230
2021-01-191,2011,2201,2011,2151,9001,215
2021-01-181,2001,2141,2001,2012,8001,201
2021-01-151,2091,2091,1801,1992,2001,199
2021-01-141,1951,2151,1801,2077,6001,207
2021-01-131,1891,1991,1851,1952,9001,195
2021-01-121,1641,1961,1641,1833,0001,183
2021-01-081,1431,1521,1431,1441,8001,144
2021-01-071,1361,1801,1361,1572,1001,157
2021-01-061,1351,1461,1331,1331,0001,133
2021-01-051,1501,1501,1301,1351,3001,135
2021-01-041,1581,1601,1491,1501,5001,150

分割・併合履歴 ： [2013-09-26]1株→100株