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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 3,655.0 | 3,760.0 | 3,655.0 | 3,720.0 | 930.0 | 25,500 |
| 2020/06/26 | 3,645.0 | 3,720.0 | 3,645.0 | 3,715.0 | 928.7 | 21,500 |
| 2020/06/25 | 3,595.0 | 3,630.0 | 3,590.0 | 3,600.0 | 900.0 | 9,700 |
| 2020/06/24 | 3,720.0 | 3,720.0 | 3,620.0 | 3,625.0 | 906.2 | 14,100 |
| 2020/06/23 | 3,670.0 | 3,740.0 | 3,660.0 | 3,720.0 | 930.0 | 16,000 |
| 2020/06/22 | 3,670.0 | 3,685.0 | 3,650.0 | 3,670.0 | 917.5 | 13,500 |
| 2020/06/19 | 3,680.0 | 3,720.0 | 3,600.0 | 3,700.0 | 925.0 | 27,500 |
| 2020/06/18 | 3,720.0 | 3,720.0 | 3,630.0 | 3,680.0 | 920.0 | 18,100 |
| 2020/06/17 | 3,780.0 | 3,780.0 | 3,720.0 | 3,730.0 | 932.5 | 20,200 |
| 2020/06/16 | 3,730.0 | 3,775.0 | 3,695.0 | 3,770.0 | 942.5 | 42,500 |
| 2020/06/15 | 3,665.0 | 3,725.0 | 3,600.0 | 3,650.0 | 912.5 | 37,200 |
| 2020/06/12 | 3,600.0 | 3,610.0 | 3,540.0 | 3,595.0 | 898.7 | 25,300 |
| 2020/06/11 | 3,715.0 | 3,715.0 | 3,620.0 | 3,625.0 | 906.2 | 18,500 |
| 2020/06/10 | 3,655.0 | 3,730.0 | 3,640.0 | 3,715.0 | 928.7 | 21,100 |
| 2020/06/09 | 3,700.0 | 3,720.0 | 3,610.0 | 3,670.0 | 917.5 | 19,300 |
| 2020/06/08 | 3,735.0 | 3,735.0 | 3,660.0 | 3,680.0 | 920.0 | 17,900 |
| 2020/06/05 | 3,735.0 | 3,750.0 | 3,650.0 | 3,715.0 | 928.7 | 32,600 |
| 2020/06/04 | 3,725.0 | 3,735.0 | 3,655.0 | 3,690.0 | 922.5 | 16,000 |
| 2020/06/03 | 3,685.0 | 3,765.0 | 3,645.0 | 3,695.0 | 923.7 | 53,800 |
| 2020/06/02 | 3,590.0 | 3,675.0 | 3,560.0 | 3,665.0 | 916.2 | 36,600 |
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。
