3770 (株)ザッパラス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-13 | 361 | 365 | 354 | 361 | 29,900 | 361 |
| 2025-03-12 | 361 | 365 | 357 | 360 | 3,900 | 360 |
| 2025-03-11 | 358 | 364 | 356 | 361 | 8,600 | 361 |
| 2025-03-10 | 363 | 367 | 358 | 365 | 24,700 | 365 |
| 2025-03-07 | 352 | 362 | 349 | 358 | 15,100 | 358 |
| 2025-03-06 | 353 | 365 | 350 | 359 | 36,000 | 359 |
| 2025-03-05 | 353 | 355 | 342 | 346 | 17,600 | 346 |
| 2025-03-04 | 349 | 350 | 346 | 348 | 3,800 | 348 |
| 2025-03-03 | 350 | 353 | 345 | 347 | 6,800 | 347 |
| 2025-02-28 | 345 | 349 | 342 | 347 | 4,000 | 347 |
| 2025-02-27 | 348 | 349 | 344 | 348 | 700 | 348 |
| 2025-02-26 | 350 | 350 | 344 | 349 | 1,700 | 349 |
| 2025-02-25 | 345 | 350 | 345 | 350 | 1,500 | 350 |
| 2025-02-21 | 348 | 349 | 340 | 349 | 9,300 | 349 |
| 2025-02-20 | 351 | 354 | 346 | 352 | 12,100 | 352 |
| 2025-02-19 | 353 | 353 | 344 | 345 | 18,700 | 345 |
| 2025-02-18 | 360 | 360 | 345 | 359 | 20,500 | 359 |
| 2025-02-17 | 352 | 363 | 352 | 356 | 22,300 | 356 |
| 2025-02-14 | 339 | 352 | 336 | 352 | 29,900 | 352 |
| 2025-02-13 | 326 | 334 | 326 | 331 | 6,000 | 331 |
| 2025-02-12 | 326 | 330 | 326 | 327 | 4,400 | 327 |
| 2025-02-10 | 321 | 327 | 318 | 326 | 10,800 | 326 |
| 2025-02-07 | 321 | 324 | 313 | 324 | 10,000 | 324 |
| 2025-02-06 | 318 | 321 | 316 | 321 | 4,200 | 321 |
| 2025-02-05 | 319 | 321 | 318 | 318 | 7,600 | 318 |
| 2025-02-04 | 318 | 322 | 315 | 318 | 10,200 | 318 |
| 2025-02-03 | 323 | 323 | 313 | 316 | 13,900 | 316 |
| 2025-01-31 | 323 | 324 | 314 | 320 | 62,100 | 320 |
| 2025-01-30 | 343 | 343 | 314 | 314 | 119,400 | 314 |
| 2025-01-29 | 348 | 349 | 345 | 345 | 5,300 | 345 |
| 2025-01-28 | 351 | 351 | 346 | 349 | 3,100 | 349 |
| 2025-01-27 | 348 | 352 | 343 | 349 | 5,100 | 349 |
| 2025-01-24 | 345 | 351 | 345 | 348 | 4,100 | 348 |
| 2025-01-23 | 350 | 350 | 342 | 344 | 4,800 | 344 |
| 2025-01-22 | 344 | 350 | 344 | 350 | 1,900 | 350 |
| 2025-01-21 | 345 | 350 | 342 | 343 | 72,600 | 343 |
| 2025-01-20 | 344 | 349 | 343 | 345 | 15,400 | 345 |
| 2025-01-17 | 345 | 347 | 344 | 344 | 9,200 | 344 |
| 2025-01-16 | 348 | 350 | 346 | 346 | 8,100 | 346 |
| 2025-01-15 | 353 | 354 | 348 | 348 | 5,000 | 348 |
| 2025-01-14 | 350 | 354 | 349 | 353 | 9,600 | 353 |
| 2025-01-10 | 353 | 355 | 350 | 350 | 6,700 | 350 |
| 2025-01-09 | 354 | 359 | 353 | 353 | 4,900 | 353 |
| 2025-01-08 | 360 | 360 | 354 | 354 | 8,200 | 354 |
| 2025-01-07 | 355 | 361 | 355 | 360 | 6,600 | 360 |
| 2025-01-06 | 362 | 362 | 354 | 354 | 10,200 | 354 |
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