953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) |
|---|---|---|---|---|---|---|
| 2022/12/23 | 1,263.0 | 1,291.0 | 1,262.0 | 1,291.0 | 1,291.0 | 900 |
| 2022/12/22 | 1,263.0 | 1,263.0 | 1,263.0 | 1,263.0 | 1,263.0 | 100 |
| 2022/12/21 | 1,280.0 | 1,281.0 | 1,262.0 | 1,262.0 | 1,262.0 | 500 |
| 2022/12/20 | 1,280.0 | 1,310.0 | 1,280.0 | 1,280.0 | 1,280.0 | 1,000 |
| 2022/12/19 | 1,262.0 | 1,262.0 | 1,262.0 | 1,262.0 | 1,262.0 | 100 |
| 2022/12/16 | 1,283.0 | 1,283.0 | 1,282.0 | 1,282.0 | 1,282.0 | 300 |
| 2022/12/15 | 1,277.0 | 1,278.0 | 1,277.0 | 1,277.0 | 1,277.0 | 400 |
| 2022/12/14 | 1,280.0 | 1,286.0 | 1,280.0 | 1,286.0 | 1,286.0 | 500 |
| 2022/12/13 | 1,290.0 | 1,298.0 | 1,290.0 | 1,295.0 | 1,295.0 | 700 |
| 2022/12/12 | 1,290.0 | 1,290.0 | 1,290.0 | 1,290.0 | 1,290.0 | 100 |
| 2022/12/06 | 1,311.0 | 1,311.0 | 1,311.0 | 1,311.0 | 1,311.0 | 400 |
| 2022/12/05 | 1,251.0 | 1,321.0 | 1,241.0 | 1,292.0 | 1,292.0 | 1,100 |
| 2022/12/02 | 1,280.0 | 1,280.0 | 1,251.0 | 1,251.0 | 1,251.0 | 400 |
| 2022/12/01 | 1,281.0 | 1,281.0 | 1,275.0 | 1,280.0 | 1,280.0 | 400 |
| 2022/11/30 | 1,274.0 | 1,348.0 | 1,274.0 | 1,295.0 | 1,295.0 | 5,100 |
| 2022/11/29 | 1,278.0 | 1,278.0 | 1,275.0 | 1,275.0 | 1,275.0 | 900 |
| 2022/11/28 | 1,261.0 | 1,265.0 | 1,255.0 | 1,255.0 | 1,255.0 | 1,000 |
| 2022/11/25 | 1,250.0 | 1,251.0 | 1,247.0 | 1,250.0 | 1,250.0 | 600 |
| 2022/11/24 | 1,235.0 | 1,241.0 | 1,235.0 | 1,239.0 | 1,239.0 | 800 |
| 2022/11/22 | 1,255.0 | 1,269.0 | 1,250.0 | 1,250.0 | 1,250.0 | 800 |
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。
