1,224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) |
|---|---|---|---|---|---|---|
| 2021/11/17 | 4,230.0 | 4,230.0 | 4,090.0 | 4,090.0 | 1,022.5 | 52,000 |
| 2021/11/16 | 4,275.0 | 4,310.0 | 4,240.0 | 4,240.0 | 1,060.0 | 14,200 |
| 2021/11/15 | 4,275.0 | 4,320.0 | 4,265.0 | 4,265.0 | 1,066.2 | 14,400 |
| 2021/11/12 | 4,255.0 | 4,355.0 | 4,240.0 | 4,280.0 | 1,070.0 | 33,100 |
| 2021/11/11 | 4,460.0 | 4,460.0 | 4,215.0 | 4,310.0 | 1,077.5 | 90,400 |
| 2021/11/10 | 4,775.0 | 4,800.0 | 4,730.0 | 4,740.0 | 1,185.0 | 11,800 |
| 2021/11/09 | 4,730.0 | 4,765.0 | 4,690.0 | 4,705.0 | 1,176.2 | 9,200 |
| 2021/11/08 | 4,800.0 | 4,840.0 | 4,700.0 | 4,730.0 | 1,182.5 | 13,800 |
| 2021/11/05 | 4,700.0 | 4,835.0 | 4,700.0 | 4,830.0 | 1,207.5 | 22,600 |
| 2021/11/04 | 4,730.0 | 4,880.0 | 4,670.0 | 4,670.0 | 1,167.5 | 31,100 |
| 2021/11/02 | 4,825.0 | 4,845.0 | 4,765.0 | 4,765.0 | 1,191.2 | 16,500 |
| 2021/11/01 | 4,735.0 | 4,855.0 | 4,665.0 | 4,825.0 | 1,206.2 | 19,400 |
| 2021/10/29 | 4,645.0 | 4,690.0 | 4,620.0 | 4,665.0 | 1,166.2 | 13,500 |
| 2021/10/28 | 4,650.0 | 4,730.0 | 4,595.0 | 4,645.0 | 1,161.2 | 25,100 |
| 2021/10/27 | 4,630.0 | 4,675.0 | 4,610.0 | 4,670.0 | 1,167.5 | 9,700 |
| 2021/10/26 | 4,640.0 | 4,685.0 | 4,625.0 | 4,630.0 | 1,157.5 | 5,800 |
| 2021/10/25 | 4,620.0 | 4,670.0 | 4,600.0 | 4,610.0 | 1,152.5 | 9,700 |
| 2021/10/22 | 4,550.0 | 4,690.0 | 4,550.0 | 4,650.0 | 1,162.5 | 13,700 |
| 2021/10/21 | 4,650.0 | 4,690.0 | 4,615.0 | 4,615.0 | 1,153.7 | 8,400 |
| 2021/10/20 | 4,785.0 | 4,805.0 | 4,660.0 | 4,660.0 | 1,165.0 | 10,600 |
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。
