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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 375 | 380 | 375 | 376 | 4,300 | 376 |
| 2025-05-07 | 374 | 385 | 372 | 382 | 16,700 | 382 |
| 2025-05-02 | 378 | 385 | 365 | 371 | 51,100 | 371 |
| 2025-05-01 | 403 | 403 | 369 | 375 | 116,600 | 375 |
| 2025-04-30 | 457 | 457 | 400 | 404 | 154,300 | 404 |
| 2025-04-28 | 389 | 460 | 379 | 460 | 239,600 | 460 |
| 2025-04-25 | 400 | 421 | 399 | 410 | 22,100 | 410 |
| 2025-04-24 | 429 | 429 | 397 | 415 | 73,300 | 415 |
| 2025-04-23 | 349 | 414 | 349 | 414 | 255,900 | 414 |
| 2025-04-22 | 365 | 374 | 342 | 348 | 92,000 | 348 |
| 2025-04-21 | 352 | 374 | 342 | 349 | 57,700 | 349 |
| 2025-04-18 | 342 | 353 | 342 | 353 | 2,400 | 353 |
| 2025-04-17 | 342 | 344 | 341 | 342 | 2,800 | 342 |
| 2025-04-16 | 348 | 349 | 344 | 345 | 2,600 | 345 |
| 2025-04-15 | 340 | 351 | 340 | 349 | 5,800 | 349 |
| 2025-04-14 | 343 | 347 | 340 | 340 | 8,100 | 340 |
| 2025-04-11 | 343 | 350 | 337 | 346 | 32,200 | 346 |
| 2025-04-10 | 354 | 362 | 341 | 345 | 15,100 | 345 |
| 2025-04-09 | 335 | 338 | 325 | 335 | 12,700 | 335 |
| 2025-04-08 | 337 | 347 | 330 | 330 | 28,200 | 330 |
| 2025-04-07 | 332 | 340 | 325 | 328 | 21,100 | 328 |
| 2025-04-04 | 364 | 369 | 351 | 356 | 16,000 | 356 |
| 2025-04-03 | 384 | 384 | 368 | 379 | 30,700 | 379 |
| 2025-04-02 | 381 | 400 | 365 | 390 | 59,500 | 390 |
| 2025-04-01 | 379 | 379 | 361 | 376 | 69,700 | 376 |
| 2025-03-31 | 364 | 370 | 351 | 355 | 32,300 | 355 |
| 2025-03-28 | 356 | 365 | 349 | 365 | 26,400 | 365 |
| 2025-03-27 | 352 | 352 | 349 | 352 | 5,200 | 352 |
| 2025-03-26 | 357 | 360 | 350 | 351 | 9,700 | 351 |
| 2025-03-25 | 350 | 356 | 348 | 356 | 31,400 | 356 |
| 2025-03-24 | 347 | 350 | 346 | 350 | 9,800 | 350 |
| 2025-03-21 | 342 | 346 | 342 | 343 | 5,300 | 343 |
| 2025-03-19 | 341 | 344 | 341 | 343 | 1,400 | 343 |
| 2025-03-18 | 342 | 345 | 341 | 341 | 2,900 | 341 |
| 2025-03-17 | 344 | 344 | 341 | 341 | 9,900 | 341 |
| 2025-03-14 | 348 | 353 | 340 | 345 | 29,200 | 345 |
| 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