日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/06 1,804 1,804 1,703 1,703 600
2026/07/03 1,685 1,804 1,684 1,804 600
2026/07/02 1,677 1,684 1,677 1,684 400
2026/07/01 1,631 1,671 1,631 1,637 300
2026/06/30 1,683 1,683 1,630 1,630 300
2026/06/29 1,660 1,660 1,660 1,660 300
2026/06/26 1,660 1,660 1,660 1,660 200
2026/06/25 1,623 1,623 1,620 1,620 300
2026/06/24 1,625 1,633 1,625 1,633 300
2026/06/23 1,675 1,675 1,634 1,635 500
2026/06/22 1,644 1,644 1,635 1,635 200
2026/06/19 1,657 1,657 1,627 1,627 300
2026/06/18 1,621 1,622 1,617 1,617 300
2026/06/17 1,606 1,606 1,606 1,606 500
2026/06/16 1,608 1,616 1,600 1,606 400
2026/06/15 1,606 1,624 1,606 1,624 600
2026/06/12 1,613 1,613 1,599 1,604 1,600
2026/06/11 1,619 1,619 1,600 1,617 2,200
2026/06/10 1,624 1,624 1,623 1,623 500
2026/06/09 1,628 1,628 1,624 1,624 500
2026/06/08 1,625 1,625 1,625 1,625 200
2026/06/05 1,632 1,633 1,632 1,633 700
2026/06/04 1,650 1,650 1,631 1,632 1,100
2026/06/03 1,665 1,665 1,633 1,650 1,100
2026/06/02 1,744 1,744 1,624 1,631 4,300
2026/06/01 1,745 1,746 1,745 1,746 300
2026/05/26 1,747 1,750 1,747 1,750 200
2026/05/25 1,743 1,780 1,743 1,747 400
2026/05/22 1,788 1,788 1,730 1,750 1,000
2026/05/19 1,828 1,828 1,828 1,828 100
2026/05/18 1,820 1,820 1,820 1,820 200
2026/05/15 1,800 1,820 1,800 1,820 200
2026/05/12 1,830 1,830 1,828 1,828 1,200
2026/05/11 1,762 1,842 1,762 1,830 1,500
2026/05/08 1,750 1,750 1,720 1,722 400
2026/05/07 1,753 1,753 1,750 1,750 300
2026/05/01 1,728 1,730 1,713 1,713 900
2026/04/28 1,740 1,740 1,738 1,738 300
2026/04/27 1,739 1,784 1,739 1,740 700
2026/04/24 1,802 1,802 1,739 1,739 300
2026/04/23 1,842 1,842 1,802 1,802 600
2026/04/22 1,843 1,843 1,842 1,842 200
2026/04/21 1,858 1,858 1,858 1,858 300
2026/04/20 1,845 1,845 1,841 1,842 700
2026/04/17 1,846 1,846 1,845 1,845 500
2026/04/16 1,860 1,886 1,846 1,886 500
2026/04/15 1,838 1,860 1,838 1,860 300
2026/04/14 1,860 1,861 1,860 1,860 400
2026/04/13 1,895 1,900 1,820 1,900 2,400
2026/04/10 1,815 1,815 1,815 1,815 100
2026/04/09 1,812 1,840 1,812 1,840 300
2026/04/08 1,808 1,810 1,808 1,810 400
2026/04/07 1,820 1,820 1,820 1,820 100
2026/04/06 1,811 1,811 1,811 1,811 100
2026/04/03 1,789 1,790 1,789 1,790 200
2026/04/02 1,807 1,810 1,807 1,810 200
2026/03/27 1,854 1,910 1,854 1,900 900
2026/03/26 1,920 1,920 1,894 1,894 600
2026/03/25 1,890 1,920 1,890 1,920 300
2026/03/24 1,850 1,928 1,811 1,928 900
2026/03/23 1,891 1,892 1,850 1,850 1,000
2026/03/19 1,919 1,919 1,890 1,890 500
2026/03/18 1,948 1,948 1,919 1,919 200
2026/03/17 1,970 1,970 1,920 1,920 300
2026/03/16 1,920 1,989 1,920 1,978 1,300
2026/03/13 1,903 1,946 1,880 1,946 900
2026/03/12 1,915 1,915 1,915 1,915 100
2026/03/11 1,937 1,977 1,937 1,949 1,900
2026/03/10 1,936 1,936 1,936 1,936 100
2026/03/09 1,934 1,955 1,934 1,934 1,500
2026/03/06 1,958 1,960 1,958 1,960 300
2026/03/05 1,959 1,959 1,935 1,935 400
2026/03/04 1,922 1,945 1,881 1,919 1,700
2026/03/03 2,004 2,004 1,953 1,953 300
2026/03/02 1,946 1,998 1,941 1,997 2,800
2026/02/27 2,032 2,032 2,032 2,032 200
2026/02/26 1,965 1,978 1,962 1,978 800
2026/02/25 2,047 2,047 1,969 1,975 2,200
2026/02/24 1,968 1,976 1,965 1,966 2,200
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

このページの先頭へ