1,223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) |
|---|---|---|---|---|---|---|
| 2025/12/15 | 1,159.0 | 1,163.0 | 1,151.0 | 1,163.0 | 1,163.0 | 109,400 |
| 2025/12/12 | 1,163.0 | 1,167.0 | 1,150.0 | 1,154.0 | 1,154.0 | 145,700 |
| 2025/12/11 | 1,160.0 | 1,164.0 | 1,145.0 | 1,145.0 | 1,145.0 | 79,700 |
| 2025/12/10 | 1,145.0 | 1,159.0 | 1,145.0 | 1,155.0 | 1,155.0 | 71,500 |
| 2025/12/09 | 1,148.0 | 1,151.0 | 1,135.0 | 1,145.0 | 1,145.0 | 69,900 |
| 2025/12/08 | 1,143.0 | 1,150.0 | 1,137.0 | 1,150.0 | 1,150.0 | 120,900 |
| 2025/12/05 | 1,134.0 | 1,138.0 | 1,125.0 | 1,129.0 | 1,129.0 | 116,400 |
| 2025/12/04 | 1,124.0 | 1,153.0 | 1,124.0 | 1,148.0 | 1,148.0 | 127,200 |
| 2025/12/03 | 1,143.0 | 1,151.0 | 1,121.0 | 1,121.0 | 1,121.0 | 156,600 |
| 2025/12/02 | 1,169.0 | 1,169.0 | 1,143.0 | 1,156.0 | 1,156.0 | 123,500 |
| 2025/12/01 | 1,182.0 | 1,191.0 | 1,167.0 | 1,172.0 | 1,172.0 | 205,800 |
| 2025/11/28 | 1,165.0 | 1,185.0 | 1,165.0 | 1,179.0 | 1,179.0 | 135,900 |
| 2025/11/27 | 1,155.0 | 1,165.0 | 1,146.0 | 1,162.0 | 1,162.0 | 104,000 |
| 2025/11/26 | 1,140.0 | 1,151.0 | 1,135.0 | 1,145.0 | 1,145.0 | 130,100 |
| 2025/11/25 | 1,124.0 | 1,125.0 | 1,114.0 | 1,125.0 | 1,125.0 | 115,100 |
| 2025/11/21 | 1,082.0 | 1,121.0 | 1,082.0 | 1,121.0 | 1,121.0 | 243,100 |
| 2025/11/20 | 1,078.0 | 1,088.0 | 1,073.0 | 1,083.0 | 1,083.0 | 105,100 |
| 2025/11/19 | 1,071.0 | 1,078.0 | 1,056.0 | 1,058.0 | 1,058.0 | 114,100 |
| 2025/11/18 | 1,075.0 | 1,078.0 | 1,059.0 | 1,071.0 | 1,071.0 | 103,000 |
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。
