3770 (株)ザッパラス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 365 | 365 | 359 | 362 | 8,200 | 362 |
| 2024-12-27 | 355 | 366 | 355 | 360 | 5,100 | 360 |
| 2024-12-26 | 350 | 357 | 349 | 353 | 35,700 | 353 |
| 2024-12-25 | 352 | 361 | 352 | 357 | 10,000 | 357 |
| 2024-12-24 | 351 | 358 | 347 | 355 | 13,800 | 355 |
| 2024-12-23 | 356 | 356 | 344 | 351 | 15,600 | 351 |
| 2024-12-20 | 357 | 364 | 357 | 357 | 7,100 | 357 |
| 2024-12-19 | 357 | 371 | 354 | 363 | 9,000 | 363 |
| 2024-12-18 | 360 | 365 | 357 | 365 | 14,900 | 365 |
| 2024-12-17 | 368 | 368 | 360 | 360 | 11,100 | 360 |
| 2024-12-16 | 373 | 374 | 364 | 372 | 7,800 | 372 |
| 2024-12-13 | 389 | 391 | 370 | 374 | 19,300 | 374 |
| 2024-12-12 | 393 | 400 | 381 | 382 | 61,900 | 382 |
| 2024-12-11 | 419 | 433 | 407 | 417 | 57,000 | 417 |
| 2024-12-10 | 402 | 419 | 397 | 419 | 22,700 | 419 |
| 2024-12-09 | 396 | 402 | 394 | 402 | 4,200 | 402 |
| 2024-12-06 | 398 | 405 | 396 | 396 | 7,100 | 396 |
| 2024-12-05 | 389 | 403 | 389 | 396 | 16,100 | 396 |
| 2024-12-04 | 406 | 408 | 390 | 395 | 8,900 | 395 |
| 2024-12-03 | 402 | 408 | 402 | 406 | 3,600 | 406 |
| 2024-12-02 | 396 | 404 | 396 | 402 | 3,100 | 402 |
| 2024-11-29 | 401 | 402 | 398 | 402 | 2,000 | 402 |
| 2024-11-28 | 395 | 408 | 394 | 403 | 7,400 | 403 |
| 2024-11-27 | 404 | 404 | 395 | 395 | 5,400 | 395 |
| 2024-11-26 | 398 | 404 | 395 | 404 | 2,600 | 404 |
| 2024-11-25 | 390 | 400 | 390 | 400 | 7,800 | 400 |
| 2024-11-22 | 390 | 395 | 390 | 393 | 3,500 | 393 |
| 2024-11-21 | 392 | 392 | 390 | 390 | 2,700 | 390 |
| 2024-11-20 | 391 | 393 | 387 | 391 | 4,800 | 391 |
| 2024-11-19 | 390 | 390 | 385 | 388 | 700 | 388 |
| 2024-11-18 | 385 | 390 | 384 | 390 | 2,900 | 390 |
| 2024-11-15 | 390 | 391 | 385 | 389 | 1,100 | 389 |
| 2024-11-14 | 384 | 395 | 384 | 391 | 4,700 | 391 |
| 2024-11-13 | 384 | 388 | 383 | 386 | 3,500 | 386 |
| 2024-11-12 | 380 | 398 | 376 | 392 | 31,900 | 392 |
| 2024-11-11 | 363 | 375 | 363 | 369 | 12,600 | 369 |
| 2024-11-08 | 367 | 367 | 362 | 367 | 4,900 | 367 |
| 2024-11-07 | 359 | 363 | 355 | 360 | 12,100 | 360 |
| 2024-11-06 | 356 | 359 | 349 | 359 | 8,700 | 359 |
| 2024-11-05 | 360 | 361 | 356 | 356 | 6,000 | 356 |
| 2024-11-01 | 356 | 362 | 351 | 360 | 10,000 | 360 |
| 2024-10-31 | 349 | 357 | 343 | 357 | 14,600 | 357 |
| 2024-10-30 | 360 | 361 | 341 | 341 | 61,200 | 341 |
| 2024-10-29 | 361 | 370 | 361 | 366 | 6,800 | 366 |
| 2024-10-28 | 360 | 369 | 360 | 369 | 1,300 | 369 |
| 2024-10-25 | 369 | 371 | 360 | 360 | 7,100 | 360 |
| 2024-10-24 | 364 | 375 | 364 | 371 | 6,500 | 371 |
| 2024-10-23 | 370 | 373 | 369 | 372 | 6,200 | 372 |
| 2024-10-22 | 362 | 370 | 358 | 369 | 12,900 | 369 |
| 2024-10-21 | 361 | 364 | 361 | 364 | 5,000 | 364 |
| 2024-10-18 | 368 | 370 | 363 | 363 | 2,300 | 363 |
| 2024-10-17 | 368 | 368 | 364 | 366 | 1,800 | 366 |
| 2024-10-16 | 371 | 371 | 368 | 368 | 3,700 | 368 |
| 2024-10-15 | 373 | 379 | 369 | 370 | 16,800 | 370 |
| 2024-10-11 | 375 | 375 | 371 | 373 | 6,600 | 373 |
| 2024-10-10 | 377 | 377 | 370 | 374 | 5,900 | 374 |
| 2024-10-09 | 379 | 383 | 376 | 377 | 5,900 | 377 |
| 2024-10-08 | 379 | 380 | 376 | 378 | 2,600 | 378 |
| 2024-10-07 | 383 | 385 | 378 | 378 | 1,800 | 378 |
| 2024-10-04 | 384 | 384 | 379 | 379 | 4,100 | 379 |
| 2024-10-03 | 378 | 385 | 378 | 381 | 900 | 381 |
| 2024-10-02 | 380 | 384 | 378 | 378 | 2,700 | 378 |
| 2024-10-01 | 378 | 389 | 378 | 388 | 3,200 | 388 |
| 2024-09-30 | 378 | 385 | 377 | 378 | 13,800 | 378 |
| 2024-09-27 | 398 | 398 | 390 | 390 | 10,100 | 390 |
| 2024-09-26 | 380 | 390 | 380 | 390 | 7,200 | 390 |
| 2024-09-25 | 376 | 380 | 374 | 380 | 4,100 | 380 |
| 2024-09-24 | 389 | 389 | 378 | 378 | 5,000 | 378 |
| 2024-09-20 | 389 | 392 | 387 | 389 | 12,300 | 389 |
| 2024-09-19 | 378 | 388 | 375 | 385 | 13,000 | 385 |
| 2024-09-18 | 373 | 381 | 366 | 377 | 35,200 | 377 |
| 2024-09-17 | 366 | 434 | 366 | 378 | 263,800 | 378 |
| 2024-09-13 | 355 | 361 | 355 | 355 | 9,800 | 355 |
| 2024-09-12 | 357 | 358 | 355 | 355 | 1,300 | 355 |
| 2024-09-11 | 355 | 356 | 353 | 355 | 1,800 | 355 |
| 2024-09-10 | 356 | 356 | 353 | 355 | 9,100 | 355 |
| 2024-09-09 | 355 | 358 | 352 | 358 | 5,600 | 358 |
| 2024-09-06 | 354 | 359 | 353 | 355 | 10,300 | 355 |
| 2024-09-05 | 357 | 361 | 356 | 358 | 4,200 | 358 |
| 2024-09-04 | 357 | 360 | 355 | 355 | 10,900 | 355 |
| 2024-09-03 | 359 | 364 | 359 | 362 | 4,700 | 362 |
| 2024-09-02 | 366 | 366 | 358 | 361 | 9,000 | 361 |
| 2024-08-30 | 364 | 364 | 363 | 363 | 500 | 363 |
| 2024-08-29 | 359 | 364 | 358 | 364 | 5,100 | 364 |
| 2024-08-28 | 360 | 363 | 359 | 359 | 2,500 | 359 |
| 2024-08-27 | 360 | 363 | 359 | 363 | 4,400 | 363 |
| 2024-08-26 | 357 | 361 | 357 | 358 | 3,100 | 358 |
| 2024-08-23 | 361 | 361 | 358 | 358 | 400 | 358 |
| 2024-08-22 | 358 | 360 | 356 | 360 | 4,600 | 360 |
| 2024-08-21 | 357 | 359 | 355 | 357 | 2,100 | 357 |
| 2024-08-20 | 355 | 360 | 355 | 356 | 2,700 | 356 |
| 2024-08-19 | 364 | 364 | 355 | 356 | 14,300 | 356 |
| 2024-08-16 | 360 | 364 | 360 | 364 | 3,800 | 364 |
| 2024-08-15 | 364 | 365 | 358 | 363 | 6,400 | 363 |
| 2024-08-14 | 365 | 365 | 356 | 362 | 3,800 | 362 |
| 2024-08-13 | 366 | 368 | 356 | 362 | 2,600 | 362 |
| 2024-08-09 | 360 | 369 | 360 | 362 | 6,600 | 362 |
| 2024-08-08 | 359 | 368 | 359 | 360 | 5,100 | 360 |
| 2024-08-07 | 380 | 380 | 358 | 366 | 12,900 | 366 |
| 2024-08-06 | 372 | 372 | 350 | 350 | 26,900 | 350 |
| 2024-08-05 | 383 | 395 | 338 | 340 | 74,700 | 340 |
| 2024-08-02 | 417 | 433 | 410 | 418 | 6,600 | 418 |
| 2024-08-01 | 412 | 418 | 409 | 418 | 9,600 | 418 |
| 2024-07-31 | 416 | 419 | 410 | 411 | 9,600 | 411 |
| 2024-07-30 | 430 | 431 | 411 | 411 | 40,200 | 411 |
| 2024-07-29 | 429 | 437 | 429 | 434 | 6,000 | 434 |
| 2024-07-26 | 427 | 438 | 427 | 431 | 2,100 | 431 |
| 2024-07-25 | 432 | 436 | 425 | 426 | 6,000 | 426 |
| 2024-07-24 | 445 | 445 | 435 | 436 | 5,300 | 436 |
| 2024-07-23 | 427 | 446 | 427 | 446 | 6,700 | 446 |
| 2024-07-22 | 437 | 437 | 426 | 427 | 2,100 | 427 |
| 2024-07-19 | 430 | 434 | 430 | 430 | 1,200 | 430 |
| 2024-07-18 | 436 | 436 | 431 | 431 | 300 | 431 |
| 2024-07-17 | 429 | 437 | 427 | 436 | 3,300 | 436 |
| 2024-07-16 | 436 | 437 | 427 | 429 | 3,600 | 429 |
| 2024-07-12 | 427 | 439 | 427 | 436 | 4,200 | 436 |
| 2024-07-11 | 429 | 430 | 426 | 427 | 3,400 | 427 |
| 2024-07-10 | 428 | 437 | 426 | 429 | 3,300 | 429 |
| 2024-07-09 | 429 | 436 | 426 | 427 | 3,700 | 427 |
| 2024-07-08 | 426 | 432 | 426 | 431 | 2,800 | 431 |
| 2024-07-05 | 434 | 434 | 426 | 428 | 9,000 | 428 |
| 2024-07-04 | 435 | 440 | 433 | 436 | 2,700 | 436 |
| 2024-07-03 | 430 | 438 | 430 | 435 | 6,600 | 435 |
| 2024-07-02 | 436 | 437 | 430 | 430 | 2,100 | 430 |
| 2024-07-01 | 436 | 437 | 430 | 431 | 4,100 | 431 |
| 2024-06-28 | 442 | 442 | 433 | 436 | 7,400 | 436 |
| 2024-06-27 | 442 | 442 | 437 | 437 | 2,400 | 437 |
| 2024-06-26 | 444 | 444 | 435 | 439 | 2,300 | 439 |
| 2024-06-25 | 444 | 445 | 442 | 444 | 1,500 | 444 |
| 2024-06-24 | 440 | 445 | 440 | 443 | 2,100 | 443 |
| 2024-06-21 | 429 | 440 | 429 | 438 | 9,400 | 438 |
| 2024-06-20 | 430 | 432 | 428 | 429 | 3,500 | 429 |
| 2024-06-19 | 431 | 435 | 426 | 431 | 2,400 | 431 |
| 2024-06-18 | 436 | 436 | 429 | 430 | 6,000 | 430 |
| 2024-06-17 | 437 | 437 | 428 | 434 | 7,800 | 434 |
| 2024-06-14 | 442 | 442 | 437 | 437 | 9,300 | 437 |
| 2024-06-13 | 446 | 446 | 441 | 446 | 1,900 | 446 |
| 2024-06-12 | 441 | 445 | 439 | 444 | 5,100 | 444 |
| 2024-06-11 | 439 | 440 | 436 | 440 | 4,300 | 440 |
| 2024-06-10 | 440 | 440 | 437 | 439 | 5,700 | 439 |
| 2024-06-07 | 432 | 432 | 426 | 432 | 4,800 | 432 |
| 2024-06-06 | 430 | 432 | 427 | 432 | 4,100 | 432 |
| 2024-06-05 | 431 | 431 | 425 | 430 | 1,900 | 430 |
| 2024-06-04 | 428 | 431 | 426 | 431 | 1,500 | 431 |
| 2024-06-03 | 432 | 432 | 428 | 428 | 1,700 | 428 |
| 2024-05-31 | 417 | 431 | 417 | 431 | 6,700 | 431 |
| 2024-05-30 | 417 | 418 | 417 | 417 | 4,300 | 417 |
| 2024-05-29 | 423 | 423 | 416 | 416 | 2,700 | 416 |
| 2024-05-28 | 424 | 424 | 418 | 423 | 1,800 | 423 |
| 2024-05-27 | 421 | 428 | 414 | 422 | 9,000 | 422 |
| 2024-05-24 | 425 | 425 | 419 | 421 | 2,600 | 421 |
| 2024-05-23 | 425 | 425 | 420 | 420 | 2,200 | 420 |
| 2024-05-22 | 421 | 425 | 421 | 424 | 1,400 | 424 |
| 2024-05-21 | 420 | 427 | 418 | 421 | 5,600 | 421 |
| 2024-05-20 | 422 | 422 | 417 | 418 | 1,300 | 418 |
| 2024-05-17 | 417 | 422 | 417 | 422 | 1,400 | 422 |
| 2024-05-16 | 421 | 422 | 416 | 416 | 6,300 | 416 |
| 2024-05-15 | 426 | 426 | 423 | 423 | 1,700 | 423 |
| 2024-05-14 | 425 | 429 | 425 | 426 | 3,100 | 426 |
| 2024-05-13 | 425 | 427 | 423 | 425 | 4,300 | 425 |
| 2024-05-10 | 426 | 427 | 425 | 425 | 2,800 | 425 |
| 2024-05-09 | 421 | 425 | 421 | 423 | 5,000 | 423 |
| 2024-05-08 | 421 | 426 | 418 | 420 | 5,200 | 420 |
| 2024-05-07 | 425 | 427 | 422 | 422 | 10,900 | 422 |
| 2024-05-02 | 416 | 423 | 416 | 420 | 9,100 | 420 |
| 2024-05-01 | 416 | 420 | 415 | 416 | 2,400 | 416 |
| 2024-04-30 | 416 | 421 | 413 | 417 | 12,500 | 417 |
| 2024-04-26 | 413 | 431 | 412 | 412 | 85,700 | 412 |
| 2024-04-25 | 437 | 439 | 432 | 432 | 14,800 | 432 |
| 2024-04-24 | 445 | 445 | 429 | 436 | 20,900 | 436 |
| 2024-04-23 | 451 | 454 | 445 | 445 | 6,200 | 445 |
| 2024-04-22 | 451 | 458 | 448 | 451 | 19,900 | 451 |
| 2024-04-19 | 456 | 458 | 445 | 451 | 11,200 | 451 |
| 2024-04-18 | 450 | 462 | 449 | 462 | 9,500 | 462 |
| 2024-04-17 | 465 | 465 | 449 | 449 | 32,900 | 449 |
| 2024-04-16 | 474 | 474 | 464 | 464 | 28,900 | 464 |
| 2024-04-15 | 480 | 480 | 473 | 473 | 8,300 | 473 |
| 2024-04-12 | 482 | 483 | 478 | 480 | 9,600 | 480 |
| 2024-04-11 | 484 | 487 | 481 | 481 | 3,800 | 481 |
| 2024-04-10 | 489 | 489 | 485 | 485 | 5,300 | 485 |
| 2024-04-09 | 485 | 489 | 485 | 489 | 6,000 | 489 |
| 2024-04-08 | 492 | 492 | 485 | 485 | 8,000 | 485 |
| 2024-04-05 | 495 | 495 | 482 | 492 | 19,400 | 492 |
| 2024-04-04 | 496 | 496 | 493 | 495 | 6,300 | 495 |
| 2024-04-03 | 497 | 497 | 492 | 493 | 6,900 | 493 |
| 2024-04-02 | 493 | 497 | 476 | 496 | 63,600 | 496 |
| 2024-04-01 | 499 | 500 | 493 | 493 | 9,800 | 493 |
| 2024-03-29 | 489 | 494 | 488 | 493 | 12,800 | 493 |
| 2024-03-28 | 490 | 498 | 490 | 490 | 15,900 | 490 |
| 2024-03-27 | 487 | 493 | 487 | 489 | 48,800 | 489 |
| 2024-03-26 | 489 | 493 | 487 | 487 | 10,300 | 487 |
| 2024-03-25 | 494 | 498 | 487 | 489 | 16,500 | 489 |
| 2024-03-22 | 504 | 504 | 494 | 498 | 15,300 | 498 |
| 2024-03-21 | 513 | 513 | 493 | 496 | 29,900 | 496 |
| 2024-03-19 | 497 | 510 | 495 | 510 | 28,800 | 510 |
| 2024-03-18 | 491 | 503 | 486 | 488 | 31,000 | 488 |
| 2024-03-15 | 496 | 506 | 490 | 490 | 29,400 | 490 |
| 2024-03-14 | 535 | 535 | 478 | 502 | 208,800 | 502 |
| 2024-03-13 | 534 | 534 | 534 | 534 | 31,600 | 534 |
| 2024-03-12 | 446 | 467 | 439 | 454 | 24,700 | 454 |
| 2024-03-11 | 449 | 449 | 435 | 447 | 17,300 | 447 |
| 2024-03-08 | 426 | 441 | 426 | 433 | 9,500 | 433 |
| 2024-03-07 | 438 | 439 | 428 | 437 | 2,100 | 437 |
| 2024-03-06 | 436 | 444 | 432 | 435 | 4,700 | 435 |
| 2024-03-05 | 423 | 437 | 423 | 437 | 8,000 | 437 |
| 2024-03-04 | 430 | 432 | 420 | 425 | 8,300 | 425 |
| 2024-03-01 | 432 | 439 | 428 | 428 | 4,000 | 428 |
| 2024-02-29 | 435 | 439 | 430 | 434 | 2,600 | 434 |
| 2024-02-28 | 434 | 443 | 434 | 435 | 7,900 | 435 |
| 2024-02-27 | 439 | 445 | 431 | 437 | 4,400 | 437 |
| 2024-02-26 | 438 | 449 | 438 | 439 | 9,300 | 439 |
| 2024-02-22 | 434 | 441 | 430 | 438 | 13,100 | 438 |
| 2024-02-21 | 433 | 437 | 433 | 434 | 4,600 | 434 |
| 2024-02-20 | 433 | 437 | 433 | 433 | 2,600 | 433 |
| 2024-02-19 | 433 | 434 | 427 | 433 | 1,400 | 433 |
| 2024-02-16 | 426 | 433 | 424 | 431 | 11,700 | 431 |
| 2024-02-15 | 438 | 438 | 428 | 428 | 12,000 | 428 |
| 2024-02-14 | 434 | 437 | 430 | 430 | 9,800 | 430 |
| 2024-02-13 | 429 | 437 | 429 | 433 | 11,300 | 433 |
| 2024-02-09 | 431 | 440 | 424 | 427 | 8,100 | 427 |
| 2024-02-08 | 433 | 435 | 428 | 435 | 5,500 | 435 |
| 2024-02-07 | 427 | 449 | 426 | 433 | 23,600 | 433 |
| 2024-02-06 | 424 | 426 | 420 | 420 | 2,400 | 420 |
| 2024-02-05 | 426 | 432 | 420 | 422 | 17,200 | 422 |
| 2024-02-02 | 434 | 438 | 431 | 431 | 5,300 | 431 |
| 2024-02-01 | 441 | 444 | 434 | 434 | 8,700 | 434 |
| 2024-01-31 | 444 | 446 | 436 | 436 | 23,700 | 436 |
| 2024-01-30 | 457 | 470 | 448 | 448 | 65,300 | 448 |
| 2024-01-29 | 450 | 461 | 444 | 454 | 8,900 | 454 |
| 2024-01-26 | 440 | 450 | 440 | 444 | 11,100 | 444 |
| 2024-01-25 | 453 | 458 | 444 | 444 | 7,100 | 444 |
| 2024-01-24 | 452 | 462 | 452 | 453 | 5,500 | 453 |
| 2024-01-23 | 453 | 460 | 453 | 453 | 5,600 | 453 |
| 2024-01-22 | 452 | 458 | 451 | 453 | 6,900 | 453 |
| 2024-01-19 | 451 | 458 | 450 | 452 | 7,400 | 452 |
| 2024-01-18 | 452 | 456 | 452 | 456 | 2,300 | 456 |
| 2024-01-17 | 451 | 463 | 451 | 455 | 11,700 | 455 |
| 2024-01-16 | 449 | 458 | 448 | 455 | 15,700 | 455 |
| 2024-01-15 | 462 | 462 | 451 | 451 | 14,100 | 451 |
| 2024-01-12 | 467 | 471 | 452 | 452 | 11,100 | 452 |
| 2024-01-11 | 477 | 477 | 472 | 473 | 4,900 | 473 |
| 2024-01-10 | 470 | 476 | 470 | 473 | 4,800 | 473 |
| 2024-01-09 | 473 | 474 | 470 | 473 | 4,100 | 473 |
| 2024-01-05 | 468 | 474 | 465 | 472 | 7,700 | 472 |
| 2024-01-04 | 477 | 479 | 473 | 473 | 4,200 | 473 |
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