1,219円
ＺＡＣＲＯＳ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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 3,755.0 | 3,845.0 | 3,750.0 | 3,790.0 | 947.5 | 31,900 |
| 2025/07/08 | 3,720.0 | 3,765.0 | 3,720.0 | 3,755.0 | 938.7 | 25,000 |
| 2025/07/07 | 3,775.0 | 3,780.0 | 3,740.0 | 3,740.0 | 935.0 | 21,100 |
| 2025/07/04 | 3,775.0 | 3,780.0 | 3,755.0 | 3,765.0 | 941.2 | 11,300 |
| 2025/07/03 | 3,715.0 | 3,795.0 | 3,715.0 | 3,740.0 | 935.0 | 22,800 |
| 2025/07/02 | 3,725.0 | 3,755.0 | 3,705.0 | 3,715.0 | 928.7 | 18,300 |
| 2025/07/01 | 3,760.0 | 3,760.0 | 3,710.0 | 3,725.0 | 931.2 | 17,000 |
| 2025/06/30 | 3,835.0 | 3,840.0 | 3,760.0 | 3,760.0 | 940.0 | 22,100 |
| 2025/06/27 | 3,810.0 | 3,835.0 | 3,800.0 | 3,830.0 | 957.5 | 18,700 |
| 2025/06/26 | 3,740.0 | 3,805.0 | 3,740.0 | 3,805.0 | 951.2 | 15,200 |
| 2025/06/25 | 3,755.0 | 3,790.0 | 3,720.0 | 3,750.0 | 937.5 | 26,300 |
| 2025/06/24 | 3,785.0 | 3,810.0 | 3,745.0 | 3,770.0 | 942.5 | 20,900 |
| 2025/06/23 | 3,770.0 | 3,785.0 | 3,740.0 | 3,750.0 | 937.5 | 20,700 |
| 2025/06/20 | 3,690.0 | 3,775.0 | 3,690.0 | 3,770.0 | 942.5 | 110,400 |
| 2025/06/19 | 3,730.0 | 3,730.0 | 3,695.0 | 3,710.0 | 927.5 | 26,100 |
| 2025/06/18 | 3,700.0 | 3,735.0 | 3,700.0 | 3,735.0 | 933.7 | 25,200 |
| 2025/06/17 | 3,690.0 | 3,705.0 | 3,660.0 | 3,685.0 | 921.2 | 15,300 |
| 2025/06/16 | 3,725.0 | 3,725.0 | 3,655.0 | 3,690.0 | 922.5 | 20,000 |
| 2025/06/13 | 3,740.0 | 3,740.0 | 3,650.0 | 3,695.0 | 923.7 | 31,000 |
| 2025/06/12 | 3,770.0 | 3,795.0 | 3,705.0 | 3,745.0 | 936.2 | 28,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＺＡＣＲＯＳの取引履歴を振り返りませんか？
ＺＡＣＲＯＳ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。
