ＺＯＡ(3375)の株価時系列情報
ＺＯＡ(3375)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,019 | 2,019 | 2,018 | 2,018 | 500 |
| 2026/02/19 | 2,016 | 2,059 | 2,016 | 2,018 | 800 |
| 2026/02/18 | 2,072 | 2,072 | 2,022 | 2,065 | 1,400 |
| 2026/02/17 | 2,000 | 2,030 | 2,000 | 2,027 | 2,100 |
| 2026/02/16 | 1,913 | 1,995 | 1,913 | 1,995 | 2,200 |
| 2026/02/13 | 1,919 | 1,942 | 1,915 | 1,915 | 700 |
| 2026/02/12 | 1,935 | 1,935 | 1,923 | 1,925 | 1,500 |
| 2026/02/10 | 1,950 | 1,950 | 1,919 | 1,935 | 2,200 |
| 2026/02/09 | 2,000 | 2,000 | 1,940 | 1,949 | 6,900 |
| 2026/02/06 | 1,876 | 1,906 | 1,876 | 1,906 | 1,200 |
| 2026/02/05 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 2026/02/04 | 1,860 | 1,860 | 1,833 | 1,850 | 900 |
| 2026/02/03 | 1,898 | 1,898 | 1,850 | 1,860 | 1,200 |
| 2026/02/02 | 1,841 | 1,850 | 1,841 | 1,841 | 1,100 |
| 2026/01/29 | 1,841 | 1,843 | 1,817 | 1,817 | 2,600 |
| 2026/01/28 | 1,818 | 1,860 | 1,818 | 1,860 | 800 |
| 2026/01/27 | 1,831 | 1,835 | 1,831 | 1,835 | 400 |
| 2026/01/26 | 1,898 | 1,898 | 1,818 | 1,868 | 1,300 |
| 2026/01/23 | 1,860 | 1,898 | 1,850 | 1,898 | 900 |
| 2026/01/22 | 1,901 | 1,901 | 1,839 | 1,860 | 1,000 |
| 2026/01/21 | 1,846 | 1,861 | 1,843 | 1,861 | 1,300 |
| 2026/01/20 | 1,864 | 1,886 | 1,851 | 1,886 | 400 |
| 2026/01/19 | 1,904 | 1,904 | 1,904 | 1,904 | 100 |
| 2026/01/16 | 1,885 | 1,892 | 1,885 | 1,885 | 400 |
| 2026/01/15 | 1,885 | 1,895 | 1,885 | 1,885 | 1,200 |
| 2026/01/14 | 1,885 | 1,885 | 1,885 | 1,885 | 400 |
| 2026/01/13 | 1,935 | 1,935 | 1,871 | 1,873 | 900 |
| 2026/01/09 | 1,845 | 1,926 | 1,842 | 1,921 | 1,200 |
| 2026/01/08 | 1,873 | 1,873 | 1,860 | 1,860 | 1,300 |
| 2026/01/07 | 1,889 | 1,892 | 1,881 | 1,887 | 1,600 |
| 2026/01/06 | 1,936 | 1,936 | 1,861 | 1,900 | 1,000 |
| 2026/01/05 | 1,960 | 1,960 | 1,901 | 1,936 | 1,900 |
| 2025/12/30 | 1,950 | 1,966 | 1,939 | 1,966 | 1,900 |
| 2025/12/29 | 1,887 | 2,000 | 1,870 | 1,967 | 5,400 |
| 2025/12/26 | 1,895 | 1,985 | 1,895 | 1,903 | 3,400 |
| 2025/12/25 | 1,891 | 1,895 | 1,861 | 1,895 | 2,100 |
| 2025/12/24 | 1,887 | 1,887 | 1,831 | 1,865 | 3,800 |
| 2025/12/23 | 1,884 | 1,976 | 1,850 | 1,887 | 5,900 |
| 2025/12/22 | 1,800 | 1,956 | 1,800 | 1,884 | 5,500 |
| 2025/12/19 | 1,795 | 1,810 | 1,795 | 1,797 | 900 |
| 2025/12/18 | 1,750 | 1,827 | 1,750 | 1,789 | 2,600 |
| 2025/12/17 | 1,719 | 1,750 | 1,710 | 1,748 | 2,000 |
| 2025/12/16 | 1,696 | 1,710 | 1,696 | 1,710 | 600 |
| 2025/12/15 | 1,679 | 1,697 | 1,679 | 1,696 | 1,100 |
| 2025/12/12 | 1,680 | 1,680 | 1,650 | 1,679 | 2,400 |
| 2025/12/11 | 1,685 | 1,699 | 1,656 | 1,657 | 3,100 |
| 2025/12/10 | 1,734 | 1,744 | 1,692 | 1,701 | 3,700 |
| 2025/12/09 | 1,690 | 1,744 | 1,690 | 1,744 | 4,000 |
| 2025/12/08 | 1,653 | 1,690 | 1,653 | 1,690 | 2,200 |
| 2025/12/05 | 1,653 | 1,653 | 1,653 | 1,653 | 300 |
| 2025/12/04 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2025/12/03 | 1,645 | 1,653 | 1,645 | 1,653 | 300 |
| 2025/12/02 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2025/12/01 | 1,683 | 1,683 | 1,680 | 1,680 | 300 |
| 2025/11/28 | 1,684 | 1,685 | 1,684 | 1,685 | 200 |
| 2025/11/27 | 1,685 | 1,685 | 1,685 | 1,685 | 700 |
| 2025/11/26 | 1,679 | 1,680 | 1,675 | 1,680 | 800 |
| 2025/11/25 | 1,641 | 1,651 | 1,639 | 1,650 | 800 |
| 2025/11/20 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2025/11/19 | 1,640 | 1,654 | 1,640 | 1,654 | 800 |
| 2025/11/18 | 1,656 | 1,675 | 1,655 | 1,674 | 400 |
| 2025/11/17 | 1,668 | 1,669 | 1,651 | 1,651 | 600 |
| 2025/11/14 | 1,638 | 1,638 | 1,632 | 1,632 | 300 |
| 2025/11/13 | 1,644 | 1,650 | 1,644 | 1,649 | 600 |
| 2025/11/12 | 1,661 | 1,661 | 1,652 | 1,652 | 500 |
| 2025/11/11 | 1,674 | 1,674 | 1,666 | 1,666 | 300 |
| 2025/11/10 | 1,669 | 1,688 | 1,650 | 1,688 | 1,200 |
| 2025/11/07 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2025/11/06 | 1,628 | 1,629 | 1,628 | 1,629 | 500 |
| 2025/11/05 | 1,674 | 1,676 | 1,600 | 1,626 | 4,300 |
| 2025/11/04 | 1,685 | 1,685 | 1,665 | 1,665 | 500 |
| 2025/10/31 | 1,676 | 1,679 | 1,676 | 1,679 | 500 |
| 2025/10/30 | 1,670 | 1,677 | 1,670 | 1,677 | 600 |
| 2025/10/29 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2025/10/28 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2025/10/27 | 1,662 | 1,662 | 1,656 | 1,656 | 600 |
| 2025/10/24 | 1,677 | 1,677 | 1,665 | 1,665 | 400 |
| 2025/10/23 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/10/22 | 1,669 | 1,669 | 1,669 | 1,669 | 300 |
| 2025/10/21 | 1,684 | 1,684 | 1,683 | 1,683 | 300 |
| 2025/10/20 | 1,685 | 1,685 | 1,684 | 1,684 | 800 |
| 2025/10/16 | 1,650 | 1,669 | 1,650 | 1,669 | 300 |
| 2025/10/14 | 1,675 | 1,675 | 1,674 | 1,674 | 200 |
| 2025/10/09 | 1,662 | 1,662 | 1,662 | 1,662 | 200 |
| 2025/10/08 | 1,658 | 1,685 | 1,658 | 1,662 | 800 |
| 2025/10/07 | 1,682 | 1,682 | 1,652 | 1,657 | 300 |
| 2025/10/06 | 1,669 | 1,683 | 1,660 | 1,683 | 1,000 |
| 2025/10/03 | 1,635 | 1,669 | 1,635 | 1,669 | 1,100 |
| 2025/10/02 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2025/10/01 | 1,651 | 1,651 | 1,650 | 1,650 | 1,400 |
| 2025/09/30 | 1,656 | 1,656 | 1,655 | 1,655 | 500 |
| 2025/09/29 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2025/09/26 | 1,677 | 1,680 | 1,677 | 1,677 | 400 |
| 2025/09/25 | 1,677 | 1,677 | 1,677 | 1,677 | 500 |
| 2025/09/24 | 1,678 | 1,678 | 1,678 | 1,678 | 100 |
| 2025/09/22 | 1,644 | 1,660 | 1,641 | 1,660 | 2,000 |
| 2025/09/19 | 1,651 | 1,655 | 1,640 | 1,655 | 1,800 |
| 2025/09/18 | 1,650 | 1,651 | 1,650 | 1,651 | 1,300 |
| 2025/09/17 | 1,645 | 1,650 | 1,645 | 1,650 | 400 |
| 2025/09/16 | 1,657 | 1,658 | 1,657 | 1,657 | 400 |
| 2025/09/11 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
| 2025/09/10 | 1,653 | 1,690 | 1,653 | 1,690 | 800 |
| 2025/09/09 | 1,677 | 1,677 | 1,676 | 1,676 | 200 |
| 2025/09/08 | 1,688 | 1,689 | 1,662 | 1,689 | 1,100 |
| 2025/09/05 | 1,691 | 1,691 | 1,691 | 1,691 | 1,300 |
| 2025/09/04 | 1,691 | 1,691 | 1,691 | 1,691 | 700 |
| 2025/09/03 | 1,690 | 1,690 | 1,680 | 1,680 | 600 |
| 2025/09/02 | 1,698 | 1,698 | 1,690 | 1,690 | 900 |
| 2025/09/01 | 1,685 | 1,690 | 1,681 | 1,690 | 3,400 |
| 2025/08/29 | 1,688 | 1,690 | 1,685 | 1,690 | 900 |
| 2025/08/28 | 1,685 | 1,694 | 1,653 | 1,653 | 900 |
| 2025/08/27 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2025/08/26 | 1,642 | 1,690 | 1,642 | 1,675 | 1,300 |
| 2025/08/20 | 1,650 | 1,650 | 1,621 | 1,621 | 1,100 |
| 2025/08/19 | 1,640 | 1,645 | 1,630 | 1,645 | 400 |
| 2025/08/18 | 1,601 | 1,649 | 1,601 | 1,647 | 700 |
| 2025/08/15 | 1,603 | 1,634 | 1,601 | 1,628 | 1,100 |
| 2025/08/13 | 1,633 | 1,651 | 1,619 | 1,651 | 700 |
| 2025/08/12 | 1,673 | 1,673 | 1,673 | 1,673 | 100 |
| 2025/08/08 | 1,705 | 1,705 | 1,673 | 1,673 | 300 |
| 2025/08/07 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2025/08/06 | 1,637 | 1,701 | 1,637 | 1,701 | 1,900 |
| 2025/08/05 | 1,663 | 1,663 | 1,623 | 1,623 | 1,000 |
| 2025/08/04 | 1,620 | 1,650 | 1,620 | 1,650 | 400 |
| 2025/07/31 | 1,650 | 1,660 | 1,650 | 1,660 | 1,100 |
| 2025/07/30 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2025/07/28 | 1,718 | 1,718 | 1,688 | 1,692 | 2,900 |
| 2025/07/25 | 1,645 | 1,689 | 1,600 | 1,689 | 800 |
| 2025/07/24 | 1,622 | 1,648 | 1,620 | 1,648 | 800 |
| 2025/07/23 | 1,640 | 1,680 | 1,640 | 1,649 | 1,000 |
| 2025/07/22 | 1,599 | 1,600 | 1,597 | 1,600 | 400 |
| 2025/07/18 | 1,565 | 1,600 | 1,565 | 1,600 | 400 |
| 2025/07/17 | 1,565 | 1,565 | 1,565 | 1,565 | 400 |
| 2025/07/16 | 1,564 | 1,565 | 1,562 | 1,565 | 700 |
| 2025/07/15 | 1,569 | 1,595 | 1,563 | 1,570 | 800 |
| 2025/07/14 | 1,589 | 1,589 | 1,561 | 1,579 | 300 |
| 2025/07/11 | 1,558 | 1,558 | 1,555 | 1,555 | 200 |
| 2025/07/10 | 1,585 | 1,598 | 1,582 | 1,598 | 400 |
| 2025/07/09 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2025/07/08 | 1,587 | 1,587 | 1,547 | 1,547 | 200 |
| 2025/07/07 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| 2025/07/04 | 1,578 | 1,578 | 1,547 | 1,547 | 700 |
| 2025/07/03 | 1,579 | 1,589 | 1,578 | 1,578 | 400 |
| 2025/07/02 | 1,600 | 1,600 | 1,581 | 1,590 | 1,100 |
| 2025/07/01 | 1,555 | 1,582 | 1,555 | 1,560 | 2,000 |
| 2025/06/27 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2025/06/26 | 1,595 | 1,595 | 1,595 | 1,595 | 200 |
| 2025/06/25 | 1,610 | 1,647 | 1,595 | 1,595 | 600 |
| 2025/06/24 | 1,533 | 1,570 | 1,533 | 1,570 | 1,500 |
| 2025/06/23 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 |
| 2025/06/20 | 1,505 | 1,515 | 1,505 | 1,515 | 300 |
| 2025/06/19 | 1,518 | 1,518 | 1,514 | 1,518 | 1,100 |
| 2025/06/18 | 1,507 | 1,530 | 1,507 | 1,516 | 500 |
| 2025/06/17 | 1,543 | 1,543 | 1,510 | 1,535 | 300 |
| 2025/06/16 | 1,543 | 1,543 | 1,543 | 1,543 | 100 |
| 2025/06/13 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2025/06/12 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
| 2025/06/11 | 1,517 | 1,517 | 1,517 | 1,517 | 200 |
| 2025/06/10 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2025/06/09 | 1,517 | 1,519 | 1,516 | 1,516 | 800 |
| 2025/06/05 | 1,534 | 1,542 | 1,534 | 1,542 | 400 |
| 2025/06/04 | 1,535 | 1,544 | 1,535 | 1,544 | 500 |
| 2025/06/03 | 1,541 | 1,542 | 1,535 | 1,535 | 500 |
| 2025/06/02 | 1,533 | 1,535 | 1,519 | 1,535 | 900 |
| 2025/05/30 | 1,514 | 1,534 | 1,511 | 1,534 | 1,100 |
| 2025/05/29 | 1,517 | 1,517 | 1,481 | 1,511 | 1,100 |
| 2025/05/28 | 1,550 | 1,557 | 1,550 | 1,557 | 200 |
| 2025/05/27 | 1,510 | 1,510 | 1,506 | 1,510 | 2,100 |
| 2025/05/26 | 1,520 | 1,528 | 1,519 | 1,528 | 800 |
| 2025/05/23 | 1,560 | 1,560 | 1,520 | 1,528 | 1,400 |
| 2025/05/22 | 1,556 | 1,556 | 1,520 | 1,520 | 1,000 |
| 2025/05/21 | 1,502 | 1,651 | 1,502 | 1,551 | 81,600 |
| 2025/05/20 | 1,513 | 1,515 | 1,513 | 1,515 | 300 |
| 2025/05/19 | 1,538 | 1,544 | 1,518 | 1,518 | 1,100 |
| 2025/05/16 | 1,535 | 1,535 | 1,527 | 1,527 | 1,700 |
| 2025/05/15 | 1,539 | 1,539 | 1,501 | 1,527 | 57,700 |
| 2025/05/14 | 1,559 | 1,559 | 1,522 | 1,539 | 2,500 |
| 2025/05/13 | 1,512 | 1,520 | 1,495 | 1,519 | 1,600 |
| 2025/05/12 | 1,488 | 1,500 | 1,488 | 1,500 | 500 |
| 2025/05/09 | 1,464 | 1,492 | 1,462 | 1,488 | 1,000 |
| 2025/05/07 | 1,473 | 1,494 | 1,462 | 1,494 | 700 |
| 2025/05/02 | 1,488 | 1,488 | 1,470 | 1,488 | 400 |
| 2025/05/01 | 1,486 | 1,488 | 1,486 | 1,488 | 500 |
| 2025/04/30 | 1,456 | 1,486 | 1,445 | 1,486 | 1,400 |
| 2025/04/28 | 1,480 | 1,488 | 1,456 | 1,481 | 1,700 |
| 2025/04/25 | 1,460 | 1,475 | 1,460 | 1,475 | 400 |
| 2025/04/24 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2025/04/23 | 1,421 | 1,456 | 1,421 | 1,456 | 1,000 |
| 2025/04/22 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2025/04/21 | 1,419 | 1,444 | 1,417 | 1,444 | 2,000 |
| 2025/04/18 | 1,401 | 1,419 | 1,401 | 1,419 | 1,100 |
| 2025/04/17 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2025/04/16 | 1,394 | 1,419 | 1,394 | 1,419 | 400 |
| 2025/04/15 | 1,418 | 1,424 | 1,418 | 1,424 | 400 |
| 2025/04/14 | 1,414 | 1,414 | 1,380 | 1,414 | 2,100 |
| 2025/04/11 | 1,388 | 1,414 | 1,388 | 1,414 | 800 |
| 2025/04/10 | 1,425 | 1,425 | 1,391 | 1,414 | 2,400 |
| 2025/04/09 | 1,354 | 1,408 | 1,351 | 1,408 | 800 |
| 2025/04/08 | 1,340 | 1,493 | 1,340 | 1,354 | 28,600 |