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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,568 | 1,568 | 1,528 | 1,528 | 700 |
| 2024/09/24 | 1,559 | 1,559 | 1,559 | 1,559 | 100 |
| 2024/09/20 | 1,568 | 1,568 | 1,568 | 1,568 | 200 |
| 2024/09/19 | 1,509 | 1,568 | 1,441 | 1,568 | 2,800 |
| 2024/09/17 | 1,564 | 1,566 | 1,524 | 1,549 | 600 |
| 2024/09/11 | 1,519 | 1,581 | 1,505 | 1,564 | 1,600 |
| 2024/09/09 | 1,509 | 1,576 | 1,499 | 1,528 | 1,900 |
| 2024/09/05 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2024/09/04 | 1,517 | 1,545 | 1,510 | 1,538 | 800 |
| 2024/09/03 | 1,525 | 1,541 | 1,521 | 1,541 | 1,500 |
| 2024/08/30 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2024/08/29 | 1,518 | 1,538 | 1,518 | 1,538 | 400 |
| 2024/08/28 | 1,520 | 1,521 | 1,518 | 1,518 | 1,000 |
| 2024/08/27 | 1,519 | 1,535 | 1,519 | 1,521 | 600 |
| 2024/08/26 | 1,530 | 1,530 | 1,519 | 1,519 | 500 |
| 2024/08/23 | 1,520 | 1,520 | 1,517 | 1,517 | 300 |
| 2024/08/22 | 1,520 | 1,530 | 1,520 | 1,520 | 1,100 |
| 2024/08/20 | 1,518 | 1,530 | 1,518 | 1,520 | 600 |
| 2024/08/19 | 1,472 | 1,519 | 1,472 | 1,519 | 1,300 |
| 2024/08/16 | 1,466 | 1,476 | 1,451 | 1,471 | 2,000 |
| 2024/08/15 | 1,437 | 1,477 | 1,437 | 1,450 | 1,600 |
| 2024/08/14 | 1,490 | 1,490 | 1,417 | 1,430 | 1,500 |
| 2024/08/13 | 1,512 | 1,512 | 1,494 | 1,494 | 500 |
| 2024/08/09 | 1,435 | 1,520 | 1,435 | 1,489 | 1,800 |
| 2024/08/08 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/08/07 | 1,427 | 1,440 | 1,410 | 1,410 | 800 |
| 2024/08/06 | 1,351 | 1,400 | 1,341 | 1,400 | 1,800 |
| 2024/08/05 | 1,582 | 1,596 | 1,213 | 1,220 | 8,100 |
| 2024/08/02 | 1,623 | 1,624 | 1,612 | 1,612 | 1,900 |
| 2024/08/01 | 1,650 | 1,650 | 1,624 | 1,650 | 1,100 |
| 2024/07/31 | 1,688 | 1,688 | 1,669 | 1,678 | 1,300 |
| 2024/07/30 | 1,618 | 1,618 | 1,618 | 1,618 | 700 |
| 2024/07/29 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/07/26 | 1,690 | 1,690 | 1,653 | 1,653 | 2,500 |
| 2024/07/25 | 1,670 | 1,680 | 1,667 | 1,680 | 1,600 |
| 2024/07/24 | 1,666 | 1,684 | 1,666 | 1,684 | 300 |
| 2024/07/23 | 1,697 | 1,697 | 1,659 | 1,659 | 1,500 |
| 2024/07/22 | 1,686 | 1,686 | 1,646 | 1,680 | 300 |
| 2024/07/19 | 1,646 | 1,646 | 1,646 | 1,646 | 800 |
| 2024/07/16 | 1,655 | 1,661 | 1,655 | 1,661 | 200 |
| 2024/07/12 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2024/07/11 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
| 2024/07/09 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2024/07/08 | 1,659 | 1,676 | 1,659 | 1,676 | 300 |
| 2024/07/05 | 1,686 | 1,686 | 1,655 | 1,655 | 200 |
| 2024/07/04 | 1,662 | 1,683 | 1,662 | 1,683 | 1,300 |
| 2024/07/03 | 1,666 | 1,682 | 1,657 | 1,682 | 1,200 |
| 2024/07/02 | 1,677 | 1,679 | 1,651 | 1,651 | 1,300 |
| 2024/07/01 | 1,677 | 1,679 | 1,677 | 1,679 | 600 |
| 2024/06/28 | 1,676 | 1,677 | 1,662 | 1,662 | 1,500 |
| 2024/06/27 | 1,666 | 1,666 | 1,644 | 1,660 | 900 |
| 2024/06/26 | 1,624 | 1,680 | 1,624 | 1,656 | 2,900 |
| 2024/06/25 | 1,600 | 1,630 | 1,600 | 1,607 | 1,500 |
| 2024/06/24 | 1,580 | 1,598 | 1,580 | 1,598 | 600 |
| 2024/06/21 | 1,572 | 1,578 | 1,572 | 1,578 | 200 |
| 2024/06/19 | 1,570 | 1,570 | 1,566 | 1,566 | 400 |
| 2024/06/18 | 1,581 | 1,599 | 1,581 | 1,581 | 300 |
| 2024/06/17 | 1,561 | 1,561 | 1,561 | 1,561 | 200 |
| 2024/06/14 | 1,571 | 1,571 | 1,558 | 1,558 | 300 |
| 2024/06/13 | 1,563 | 1,563 | 1,562 | 1,562 | 200 |
| 2024/06/12 | 1,583 | 1,621 | 1,581 | 1,581 | 700 |
| 2024/06/11 | 1,573 | 1,573 | 1,573 | 1,573 | 500 |
| 2024/06/07 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2024/06/06 | 1,587 | 1,612 | 1,587 | 1,612 | 200 |
| 2024/06/05 | 1,590 | 1,590 | 1,571 | 1,574 | 1,000 |
| 2024/06/04 | 1,590 | 1,630 | 1,590 | 1,630 | 500 |
| 2024/06/03 | 1,582 | 1,582 | 1,578 | 1,578 | 300 |
| 2024/05/31 | 1,596 | 1,597 | 1,575 | 1,575 | 1,600 |
| 2024/05/30 | 1,640 | 1,640 | 1,601 | 1,601 | 200 |
| 2024/05/29 | 1,601 | 1,640 | 1,600 | 1,640 | 400 |
| 2024/05/28 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2024/05/27 | 1,645 | 1,645 | 1,645 | 1,645 | 500 |
| 2024/05/24 | 1,601 | 1,605 | 1,601 | 1,605 | 400 |
| 2024/05/23 | 1,622 | 1,622 | 1,604 | 1,604 | 600 |
| 2024/05/21 | 1,622 | 1,622 | 1,622 | 1,622 | 200 |
| 2024/05/20 | 1,605 | 1,616 | 1,600 | 1,616 | 800 |
| 2024/05/17 | 1,600 | 1,605 | 1,600 | 1,605 | 200 |
| 2024/05/16 | 1,600 | 1,601 | 1,600 | 1,600 | 1,000 |
| 2024/05/15 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2024/05/14 | 1,644 | 1,644 | 1,610 | 1,620 | 3,100 |
| 2024/05/13 | 1,658 | 1,670 | 1,658 | 1,660 | 3,000 |
| 2024/05/10 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2024/05/09 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2024/05/07 | 1,610 | 1,637 | 1,610 | 1,620 | 500 |
| 2024/05/02 | 1,636 | 1,636 | 1,636 | 1,636 | 300 |
| 2024/05/01 | 1,619 | 1,619 | 1,602 | 1,602 | 700 |
| 2024/04/26 | 1,656 | 1,656 | 1,655 | 1,655 | 500 |
| 2024/04/22 | 1,610 | 1,616 | 1,610 | 1,616 | 300 |
| 2024/04/19 | 1,616 | 1,616 | 1,610 | 1,610 | 900 |
| 2024/04/18 | 1,619 | 1,619 | 1,609 | 1,609 | 600 |
| 2024/04/17 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/04/12 | 1,698 | 1,698 | 1,649 | 1,664 | 700 |
| 2024/04/11 | 1,625 | 1,716 | 1,625 | 1,716 | 500 |
| 2024/04/10 | 1,620 | 1,625 | 1,620 | 1,625 | 1,000 |
| 2024/04/09 | 1,622 | 1,622 | 1,622 | 1,622 | 700 |
| 2024/04/08 | 1,642 | 1,642 | 1,620 | 1,622 | 900 |
| 2024/04/05 | 1,655 | 1,655 | 1,651 | 1,651 | 500 |
| 2024/04/04 | 1,662 | 1,662 | 1,622 | 1,662 | 1,400 |
| 2024/04/03 | 1,694 | 1,694 | 1,618 | 1,655 | 700 |
| 2024/04/02 | 1,694 | 1,700 | 1,694 | 1,694 | 45,400 |
| 2024/04/01 | 1,693 | 1,693 | 1,693 | 1,693 | 300 |
| 2024/03/29 | 1,671 | 1,690 | 1,671 | 1,690 | 400 |
| 2024/03/28 | 1,692 | 1,692 | 1,663 | 1,663 | 200 |
| 2024/03/27 | 1,690 | 1,710 | 1,690 | 1,710 | 600 |
| 2024/03/26 | 1,700 | 1,700 | 1,697 | 1,697 | 500 |
| 2024/03/25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2024/03/22 | 1,693 | 1,693 | 1,693 | 1,693 | 100 |
| 2024/03/21 | 1,700 | 1,710 | 1,700 | 1,710 | 400 |
| 2024/03/19 | 1,682 | 1,682 | 1,680 | 1,680 | 800 |
| 2024/03/18 | 1,684 | 1,686 | 1,684 | 1,686 | 1,600 |
| 2024/03/15 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2024/03/14 | 1,715 | 1,715 | 1,680 | 1,680 | 300 |
| 2024/03/13 | 1,700 | 1,740 | 1,700 | 1,733 | 700 |
| 2024/03/12 | 1,677 | 1,780 | 1,677 | 1,695 | 1,900 |
| 2024/03/11 | 1,698 | 1,698 | 1,674 | 1,676 | 1,000 |
| 2024/03/08 | 1,681 | 1,681 | 1,680 | 1,680 | 300 |
| 2024/03/07 | 1,730 | 1,731 | 1,672 | 1,676 | 2,200 |
| 2024/03/06 | 1,724 | 1,724 | 1,700 | 1,715 | 900 |
| 2024/03/05 | 1,683 | 1,700 | 1,683 | 1,700 | 300 |
| 2024/03/04 | 1,681 | 1,714 | 1,681 | 1,683 | 900 |
| 2024/03/01 | 1,670 | 1,670 | 1,670 | 1,670 | 600 |
| 2024/02/29 | 1,704 | 1,704 | 1,680 | 1,680 | 1,100 |
| 2024/02/28 | 1,666 | 1,668 | 1,666 | 1,668 | 500 |
| 2024/02/27 | 1,702 | 1,702 | 1,666 | 1,666 | 300 |
| 2024/02/26 | 1,673 | 1,676 | 1,673 | 1,676 | 300 |
| 2024/02/22 | 1,669 | 1,673 | 1,669 | 1,673 | 300 |
| 2024/02/21 | 1,623 | 1,702 | 1,623 | 1,668 | 1,300 |
| 2024/02/20 | 1,618 | 1,618 | 1,605 | 1,605 | 200 |
| 2024/02/19 | 1,576 | 1,623 | 1,576 | 1,623 | 1,200 |
| 2024/02/16 | 1,580 | 1,580 | 1,540 | 1,576 | 1,200 |
| 2024/02/15 | 1,622 | 1,622 | 1,596 | 1,596 | 1,400 |
| 2024/02/14 | 1,629 | 1,629 | 1,602 | 1,622 | 1,600 |
| 2024/02/13 | 1,657 | 1,658 | 1,603 | 1,655 | 2,100 |
| 2024/02/09 | 1,736 | 1,777 | 1,736 | 1,777 | 300 |
| 2024/02/08 | 1,757 | 1,760 | 1,736 | 1,760 | 500 |
| 2024/02/07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2024/02/05 | 1,773 | 1,774 | 1,764 | 1,764 | 900 |
| 2024/02/02 | 1,770 | 1,773 | 1,752 | 1,752 | 600 |
| 2024/01/31 | 1,752 | 1,770 | 1,752 | 1,770 | 400 |
| 2024/01/30 | 1,754 | 1,758 | 1,754 | 1,758 | 300 |
| 2024/01/29 | 1,800 | 1,800 | 1,765 | 1,765 | 500 |
| 2024/01/26 | 1,800 | 1,800 | 1,800 | 1,800 | 700 |
| 2024/01/25 | 1,721 | 1,845 | 1,721 | 1,800 | 2,400 |
| 2024/01/24 | 1,676 | 1,700 | 1,676 | 1,700 | 600 |
| 2024/01/23 | 1,672 | 1,676 | 1,672 | 1,676 | 400 |
| 2024/01/22 | 1,691 | 1,691 | 1,651 | 1,686 | 1,000 |
| 2024/01/19 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2024/01/18 | 1,670 | 1,698 | 1,670 | 1,697 | 400 |
| 2024/01/17 | 1,672 | 1,672 | 1,671 | 1,671 | 600 |
| 2024/01/16 | 1,684 | 1,690 | 1,684 | 1,690 | 800 |
| 2024/01/15 | 1,686 | 1,688 | 1,686 | 1,687 | 600 |
| 2024/01/12 | 1,700 | 1,700 | 1,687 | 1,687 | 200 |
| 2024/01/11 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2024/01/10 | 1,665 | 1,699 | 1,665 | 1,683 | 700 |
| 2024/01/09 | 1,644 | 1,667 | 1,644 | 1,667 | 800 |
| 2024/01/05 | 1,625 | 1,630 | 1,615 | 1,630 | 500 |
| 2024/01/04 | 1,593 | 1,627 | 1,593 | 1,612 | 300 |
| 2023/12/29 | 1,587 | 1,590 | 1,587 | 1,590 | 400 |
| 2023/12/28 | 1,584 | 1,585 | 1,584 | 1,585 | 400 |
| 2023/12/27 | 1,629 | 1,629 | 1,620 | 1,620 | 500 |
| 2023/12/26 | 1,625 | 1,625 | 1,625 | 1,625 | 700 |
| 2023/12/25 | 1,599 | 1,618 | 1,578 | 1,618 | 1,400 |
| 2023/12/22 | 1,574 | 1,590 | 1,559 | 1,581 | 700 |
| 2023/12/21 | 1,578 | 1,581 | 1,575 | 1,581 | 400 |
| 2023/12/20 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
| 2023/12/19 | 1,574 | 1,574 | 1,574 | 1,574 | 400 |
| 2023/12/18 | 1,533 | 1,575 | 1,533 | 1,575 | 500 |
| 2023/12/15 | 1,537 | 1,577 | 1,537 | 1,558 | 1,500 |
| 2023/12/14 | 1,598 | 1,598 | 1,537 | 1,537 | 600 |
| 2023/12/13 | 1,537 | 1,581 | 1,535 | 1,558 | 500 |
| 2023/12/12 | 1,586 | 1,586 | 1,551 | 1,551 | 200 |
| 2023/12/11 | 1,605 | 1,605 | 1,558 | 1,581 | 2,500 |
| 2023/12/08 | 1,628 | 1,628 | 1,595 | 1,605 | 600 |
| 2023/12/07 | 1,562 | 1,620 | 1,562 | 1,618 | 3,300 |
| 2023/12/05 | 1,580 | 1,585 | 1,556 | 1,585 | 500 |
| 2023/12/04 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2023/12/01 | 1,563 | 1,590 | 1,501 | 1,580 | 3,100 |
| 2023/11/30 | 1,552 | 1,556 | 1,526 | 1,556 | 2,000 |
| 2023/11/29 | 1,547 | 1,547 | 1,512 | 1,512 | 200 |
| 2023/11/28 | 1,522 | 1,563 | 1,521 | 1,550 | 2,000 |
| 2023/11/27 | 1,535 | 1,535 | 1,533 | 1,535 | 700 |
| 2023/11/24 | 1,504 | 1,533 | 1,498 | 1,533 | 1,700 |
| 2023/11/22 | 1,504 | 1,504 | 1,504 | 1,504 | 600 |
| 2023/11/20 | 1,543 | 1,543 | 1,543 | 1,543 | 300 |
| 2023/11/17 | 1,547 | 1,547 | 1,507 | 1,507 | 2,300 |
| 2023/11/16 | 1,499 | 1,507 | 1,499 | 1,507 | 44,100 |
| 2023/11/15 | 1,499 | 1,499 | 1,499 | 1,499 | 1,200 |
| 2023/11/14 | 1,502 | 1,502 | 1,491 | 1,499 | 1,400 |
| 2023/11/13 | 1,520 | 1,539 | 1,502 | 1,502 | 2,000 |
| 2023/11/10 | 1,500 | 1,524 | 1,500 | 1,523 | 700 |
| 2023/11/09 | 1,527 | 1,535 | 1,512 | 1,512 | 1,400 |
| 2023/11/08 | 1,540 | 1,540 | 1,500 | 1,512 | 4,500 |
| 2023/11/07 | 1,655 | 1,655 | 1,620 | 1,620 | 300 |
| 2023/11/06 | 1,651 | 1,651 | 1,611 | 1,615 | 800 |
| 2023/11/02 | 1,631 | 1,631 | 1,631 | 1,631 | 300 |
| 2023/11/01 | 1,615 | 1,615 | 1,591 | 1,591 | 2,000 |
| 2023/10/30 | 1,614 | 1,614 | 1,614 | 1,614 | 500 |
| 2023/10/27 | 1,660 | 1,660 | 1,620 | 1,620 | 200 |
| 2023/10/26 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2023/10/25 | 1,613 | 1,613 | 1,613 | 1,613 | 300 |