958円
ＺＯＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 1,645.0 | 1,689.0 | 1,600.0 | 1,689.0 | 1,689.0 | 800 |
| 2025/07/24 | 1,622.0 | 1,648.0 | 1,620.0 | 1,648.0 | 1,648.0 | 800 |
| 2025/07/23 | 1,640.0 | 1,680.0 | 1,640.0 | 1,649.0 | 1,649.0 | 1,000 |
| 2025/07/22 | 1,599.0 | 1,600.0 | 1,597.0 | 1,600.0 | 1,600.0 | 400 |
| 2025/07/18 | 1,565.0 | 1,600.0 | 1,565.0 | 1,600.0 | 1,600.0 | 400 |
| 2025/07/17 | 1,565.0 | 1,565.0 | 1,565.0 | 1,565.0 | 1,565.0 | 400 |
| 2025/07/16 | 1,564.0 | 1,565.0 | 1,562.0 | 1,565.0 | 1,565.0 | 700 |
| 2025/07/15 | 1,569.0 | 1,595.0 | 1,563.0 | 1,570.0 | 1,570.0 | 800 |
| 2025/07/14 | 1,589.0 | 1,589.0 | 1,561.0 | 1,579.0 | 1,579.0 | 300 |
| 2025/07/11 | 1,558.0 | 1,558.0 | 1,555.0 | 1,555.0 | 1,555.0 | 200 |
| 2025/07/10 | 1,585.0 | 1,598.0 | 1,582.0 | 1,598.0 | 1,598.0 | 400 |
| 2025/07/09 | 1,545.0 | 1,545.0 | 1,545.0 | 1,545.0 | 1,545.0 | 100 |
| 2025/07/08 | 1,587.0 | 1,587.0 | 1,547.0 | 1,547.0 | 1,547.0 | 200 |
| 2025/07/07 | 1,547.0 | 1,547.0 | 1,547.0 | 1,547.0 | 1,547.0 | 100 |
| 2025/07/04 | 1,578.0 | 1,578.0 | 1,547.0 | 1,547.0 | 1,547.0 | 700 |
| 2025/07/03 | 1,579.0 | 1,589.0 | 1,578.0 | 1,578.0 | 1,578.0 | 400 |
| 2025/07/02 | 1,600.0 | 1,600.0 | 1,581.0 | 1,590.0 | 1,590.0 | 1,100 |
| 2025/07/01 | 1,555.0 | 1,582.0 | 1,555.0 | 1,560.0 | 1,560.0 | 2,000 |
| 2025/06/27 | 1,595.0 | 1,595.0 | 1,595.0 | 1,595.0 | 1,595.0 | 200 |
| 2025/06/26 | 1,595.0 | 1,595.0 | 1,595.0 | 1,595.0 | 1,595.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＺＯＡの取引履歴を振り返りませんか？
ＺＯＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
