907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) |
---|---|---|---|---|---|---|
2024/10/04 | 1,560.0 | 1,578.0 | 1,560.0 | 1,578.0 | 1,578.0 | 400 |
2024/10/03 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 100 |
2024/10/02 | 1,575.0 | 1,575.0 | 1,535.0 | 1,569.0 | 1,569.0 | 500 |
2024/10/01 | 1,551.0 | 1,575.0 | 1,532.0 | 1,535.0 | 1,535.0 | 600 |
2024/09/30 | 1,582.0 | 1,582.0 | 1,551.0 | 1,551.0 | 1,551.0 | 200 |
2024/09/27 | 1,550.0 | 1,560.0 | 1,550.0 | 1,560.0 | 1,560.0 | 500 |
2024/09/26 | 1,568.0 | 1,568.0 | 1,528.0 | 1,528.0 | 1,528.0 | 700 |
2024/09/24 | 1,559.0 | 1,559.0 | 1,559.0 | 1,559.0 | 1,559.0 | 100 |
2024/09/20 | 1,568.0 | 1,568.0 | 1,568.0 | 1,568.0 | 1,568.0 | 200 |
2024/09/19 | 1,509.0 | 1,568.0 | 1,441.0 | 1,568.0 | 1,568.0 | 2,800 |
2024/09/17 | 1,564.0 | 1,566.0 | 1,524.0 | 1,549.0 | 1,549.0 | 600 |
2024/09/11 | 1,519.0 | 1,581.0 | 1,505.0 | 1,564.0 | 1,564.0 | 1,600 |
2024/09/09 | 1,509.0 | 1,576.0 | 1,499.0 | 1,528.0 | 1,528.0 | 1,900 |
2024/09/05 | 1,528.0 | 1,528.0 | 1,528.0 | 1,528.0 | 1,528.0 | 100 |
2024/09/04 | 1,517.0 | 1,545.0 | 1,510.0 | 1,538.0 | 1,538.0 | 800 |
2024/09/03 | 1,525.0 | 1,541.0 | 1,521.0 | 1,541.0 | 1,541.0 | 1,500 |
2024/08/30 | 1,519.0 | 1,519.0 | 1,519.0 | 1,519.0 | 1,519.0 | 100 |
2024/08/29 | 1,518.0 | 1,538.0 | 1,518.0 | 1,538.0 | 1,538.0 | 400 |
2024/08/28 | 1,520.0 | 1,521.0 | 1,518.0 | 1,518.0 | 1,518.0 | 1,000 |
2024/08/27 | 1,519.0 | 1,535.0 | 1,519.0 | 1,521.0 | 1,521.0 | 600 |
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。