ＺＡＣＲＯＳ(7917)の株価時系列情報
ＺＡＣＲＯＳ(7917)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,740 | 3,740 | 3,650 | 3,695 | 31,000 |
| 2025/06/12 | 3,770 | 3,795 | 3,705 | 3,745 | 28,400 |
| 2025/06/11 | 3,710 | 3,785 | 3,700 | 3,760 | 30,100 |
| 2025/06/10 | 3,655 | 3,785 | 3,655 | 3,705 | 39,900 |
| 2025/06/09 | 3,620 | 3,670 | 3,615 | 3,655 | 23,000 |
| 2025/06/06 | 3,680 | 3,735 | 3,620 | 3,630 | 34,600 |
| 2025/06/05 | 3,700 | 3,735 | 3,660 | 3,680 | 32,600 |
| 2025/06/04 | 3,720 | 3,735 | 3,695 | 3,700 | 22,700 |
| 2025/06/03 | 3,770 | 3,770 | 3,710 | 3,710 | 21,200 |
| 2025/06/02 | 3,760 | 3,815 | 3,735 | 3,770 | 23,600 |
| 2025/05/30 | 3,720 | 3,805 | 3,720 | 3,775 | 46,800 |
| 2025/05/29 | 3,745 | 3,810 | 3,745 | 3,770 | 19,500 |
| 2025/05/28 | 3,735 | 3,785 | 3,735 | 3,740 | 22,900 |
| 2025/05/27 | 3,700 | 3,735 | 3,695 | 3,720 | 14,400 |
| 2025/05/26 | 3,710 | 3,725 | 3,680 | 3,695 | 16,100 |
| 2025/05/23 | 3,695 | 3,720 | 3,680 | 3,710 | 21,000 |
| 2025/05/22 | 3,675 | 3,700 | 3,665 | 3,680 | 20,000 |
| 2025/05/21 | 3,755 | 3,765 | 3,710 | 3,725 | 20,100 |
| 2025/05/20 | 3,780 | 3,790 | 3,740 | 3,760 | 22,500 |
| 2025/05/19 | 3,840 | 3,840 | 3,740 | 3,780 | 44,800 |
| 2025/05/16 | 3,820 | 3,840 | 3,805 | 3,840 | 17,400 |
| 2025/05/15 | 3,815 | 3,845 | 3,795 | 3,820 | 19,400 |
| 2025/05/14 | 3,870 | 3,885 | 3,820 | 3,840 | 25,500 |
| 2025/05/13 | 3,910 | 3,935 | 3,850 | 3,865 | 28,500 |
| 2025/05/12 | 3,915 | 3,955 | 3,845 | 3,910 | 27,600 |
| 2025/05/09 | 3,910 | 3,960 | 3,860 | 3,895 | 37,400 |
| 2025/05/08 | 3,975 | 3,985 | 3,910 | 3,970 | 20,000 |
| 2025/05/07 | 3,940 | 4,005 | 3,935 | 3,970 | 19,700 |
| 2025/05/02 | 3,935 | 4,050 | 3,905 | 3,940 | 17,200 |
| 2025/05/01 | 3,960 | 3,970 | 3,925 | 3,935 | 15,000 |
| 2025/04/30 | 4,005 | 4,005 | 3,940 | 3,960 | 27,700 |
| 2025/04/28 | 4,030 | 4,035 | 3,965 | 4,005 | 18,700 |
| 2025/04/25 | 3,970 | 4,040 | 3,955 | 4,005 | 20,500 |
| 2025/04/24 | 3,950 | 3,985 | 3,930 | 3,945 | 18,700 |
| 2025/04/23 | 3,975 | 3,995 | 3,940 | 3,950 | 22,500 |
| 2025/04/22 | 3,900 | 3,965 | 3,900 | 3,920 | 16,200 |
| 2025/04/21 | 3,890 | 3,910 | 3,860 | 3,895 | 12,300 |
| 2025/04/18 | 3,810 | 3,915 | 3,810 | 3,890 | 14,700 |
| 2025/04/17 | 3,780 | 3,825 | 3,770 | 3,810 | 11,700 |
| 2025/04/16 | 3,825 | 3,845 | 3,760 | 3,780 | 11,900 |
| 2025/04/15 | 3,815 | 3,855 | 3,805 | 3,810 | 11,800 |
| 2025/04/14 | 3,800 | 3,815 | 3,745 | 3,785 | 21,100 |
| 2025/04/11 | 3,775 | 3,775 | 3,660 | 3,760 | 18,300 |
| 2025/04/10 | 3,790 | 3,865 | 3,780 | 3,840 | 23,100 |
| 2025/04/09 | 3,620 | 3,705 | 3,600 | 3,630 | 40,000 |
| 2025/04/08 | 3,560 | 3,720 | 3,540 | 3,645 | 34,900 |
| 2025/04/07 | 3,530 | 3,590 | 3,455 | 3,490 | 42,400 |
| 2025/04/04 | 3,765 | 3,810 | 3,650 | 3,720 | 41,000 |
| 2025/04/03 | 3,905 | 3,930 | 3,860 | 3,890 | 31,900 |
| 2025/04/02 | 4,060 | 4,125 | 4,030 | 4,065 | 28,500 |
| 2025/04/01 | 4,110 | 4,110 | 4,050 | 4,060 | 19,300 |
| 2025/03/31 | 4,160 | 4,160 | 4,060 | 4,070 | 25,600 |
| 2025/03/28 | 4,240 | 4,285 | 4,200 | 4,220 | 26,700 |
| 2025/03/27 | 4,280 | 4,305 | 4,230 | 4,305 | 49,300 |
| 2025/03/26 | 4,295 | 4,330 | 4,245 | 4,295 | 31,000 |
| 2025/03/25 | 4,240 | 4,265 | 4,205 | 4,265 | 16,900 |
| 2025/03/24 | 4,365 | 4,365 | 4,230 | 4,235 | 25,400 |
| 2025/03/21 | 4,345 | 4,380 | 4,330 | 4,350 | 25,000 |
| 2025/03/19 | 4,365 | 4,405 | 4,360 | 4,375 | 13,600 |
| 2025/03/18 | 4,330 | 4,420 | 4,330 | 4,365 | 25,300 |
| 2025/03/17 | 4,335 | 4,345 | 4,290 | 4,330 | 22,300 |
| 2025/03/14 | 4,295 | 4,330 | 4,280 | 4,290 | 24,600 |
| 2025/03/13 | 4,225 | 4,295 | 4,225 | 4,280 | 16,500 |
| 2025/03/12 | 4,235 | 4,275 | 4,215 | 4,250 | 25,300 |
| 2025/03/11 | 4,265 | 4,280 | 4,150 | 4,205 | 23,600 |
| 2025/03/10 | 4,300 | 4,325 | 4,265 | 4,280 | 15,100 |
| 2025/03/07 | 4,265 | 4,325 | 4,210 | 4,300 | 23,900 |
| 2025/03/06 | 4,200 | 4,290 | 4,160 | 4,255 | 24,000 |
| 2025/03/05 | 4,170 | 4,245 | 4,160 | 4,160 | 23,400 |
| 2025/03/04 | 4,210 | 4,210 | 4,145 | 4,150 | 16,100 |
| 2025/03/03 | 4,160 | 4,220 | 4,145 | 4,195 | 18,700 |
| 2025/02/28 | 4,125 | 4,150 | 4,095 | 4,125 | 19,200 |
| 2025/02/27 | 3,990 | 4,125 | 3,990 | 4,125 | 15,900 |
| 2025/02/26 | 4,025 | 4,045 | 4,000 | 4,010 | 29,400 |
| 2025/02/25 | 4,055 | 4,125 | 4,010 | 4,090 | 26,400 |
| 2025/02/21 | 4,215 | 4,275 | 4,110 | 4,125 | 24,100 |
| 2025/02/20 | 4,195 | 4,225 | 4,145 | 4,215 | 22,400 |
| 2025/02/19 | 4,210 | 4,250 | 4,195 | 4,195 | 10,100 |
| 2025/02/18 | 4,155 | 4,200 | 4,125 | 4,195 | 13,400 |
| 2025/02/17 | 4,190 | 4,190 | 4,150 | 4,155 | 10,800 |
| 2025/02/14 | 4,195 | 4,240 | 4,165 | 4,165 | 16,400 |
| 2025/02/13 | 4,220 | 4,235 | 4,170 | 4,195 | 24,000 |
| 2025/02/12 | 4,220 | 4,240 | 4,130 | 4,190 | 32,200 |
| 2025/02/10 | 4,150 | 4,220 | 4,120 | 4,195 | 36,200 |
| 2025/02/07 | 4,150 | 4,225 | 4,090 | 4,175 | 51,900 |
| 2025/02/06 | 3,920 | 4,015 | 3,920 | 3,990 | 16,200 |
| 2025/02/05 | 3,905 | 3,960 | 3,905 | 3,920 | 17,300 |
| 2025/02/04 | 3,950 | 4,000 | 3,900 | 3,915 | 14,000 |
| 2025/02/03 | 3,985 | 4,015 | 3,895 | 3,895 | 25,200 |
| 2025/01/31 | 3,970 | 4,015 | 3,950 | 3,990 | 15,800 |
| 2025/01/30 | 3,975 | 3,995 | 3,940 | 3,970 | 16,400 |
| 2025/01/29 | 4,055 | 4,055 | 3,985 | 3,985 | 17,800 |
| 2025/01/28 | 3,905 | 4,045 | 3,905 | 4,045 | 27,600 |
| 2025/01/27 | 3,935 | 3,995 | 3,900 | 3,940 | 24,500 |
| 2025/01/24 | 3,890 | 3,910 | 3,850 | 3,865 | 21,900 |
| 2025/01/23 | 3,940 | 3,940 | 3,840 | 3,875 | 29,100 |
| 2025/01/22 | 3,910 | 3,965 | 3,910 | 3,950 | 24,800 |
| 2025/01/21 | 3,890 | 3,940 | 3,865 | 3,910 | 14,600 |
| 2025/01/20 | 3,910 | 3,910 | 3,835 | 3,890 | 22,500 |
| 2025/01/17 | 3,920 | 3,920 | 3,840 | 3,860 | 30,200 |
| 2025/01/16 | 3,955 | 3,970 | 3,885 | 3,920 | 35,300 |
| 2025/01/15 | 4,000 | 4,000 | 3,925 | 3,970 | 17,600 |
| 2025/01/14 | 4,025 | 4,030 | 3,950 | 3,970 | 24,000 |
| 2025/01/10 | 4,070 | 4,080 | 4,010 | 4,025 | 13,500 |
| 2025/01/09 | 4,155 | 4,160 | 4,070 | 4,070 | 25,400 |
| 2025/01/08 | 4,165 | 4,190 | 4,135 | 4,175 | 16,600 |
| 2025/01/07 | 4,235 | 4,235 | 4,135 | 4,195 | 26,400 |
| 2025/01/06 | 4,330 | 4,330 | 4,180 | 4,205 | 24,400 |
| 2024/12/30 | 4,340 | 4,360 | 4,275 | 4,310 | 13,200 |
| 2024/12/27 | 4,350 | 4,350 | 4,310 | 4,340 | 19,600 |
| 2024/12/26 | 4,270 | 4,315 | 4,270 | 4,305 | 15,800 |
| 2024/12/25 | 4,255 | 4,265 | 4,210 | 4,265 | 8,500 |
| 2024/12/24 | 4,255 | 4,270 | 4,250 | 4,250 | 5,700 |
| 2024/12/23 | 4,235 | 4,315 | 4,220 | 4,250 | 20,500 |
| 2024/12/20 | 4,190 | 4,220 | 4,170 | 4,220 | 31,400 |
| 2024/12/19 | 4,060 | 4,190 | 4,060 | 4,160 | 16,100 |
| 2024/12/18 | 4,100 | 4,115 | 4,070 | 4,080 | 9,700 |
| 2024/12/17 | 4,140 | 4,170 | 4,115 | 4,135 | 19,900 |
| 2024/12/16 | 4,100 | 4,145 | 4,100 | 4,145 | 18,300 |
| 2024/12/13 | 4,065 | 4,115 | 4,065 | 4,100 | 32,500 |
| 2024/12/12 | 4,095 | 4,135 | 4,090 | 4,125 | 23,500 |
| 2024/12/11 | 4,140 | 4,165 | 4,095 | 4,095 | 16,400 |
| 2024/12/10 | 4,120 | 4,150 | 4,110 | 4,125 | 15,500 |
| 2024/12/09 | 4,090 | 4,115 | 4,050 | 4,110 | 12,100 |
| 2024/12/06 | 4,075 | 4,110 | 4,035 | 4,060 | 27,500 |
| 2024/12/05 | 4,045 | 4,060 | 4,000 | 4,040 | 28,600 |
| 2024/12/04 | 4,155 | 4,180 | 4,020 | 4,020 | 19,800 |
| 2024/12/03 | 4,110 | 4,190 | 4,110 | 4,155 | 22,500 |
| 2024/12/02 | 4,120 | 4,150 | 4,095 | 4,125 | 20,200 |
| 2024/11/29 | 4,060 | 4,160 | 4,060 | 4,120 | 23,400 |
| 2024/11/28 | 4,065 | 4,095 | 4,040 | 4,060 | 15,500 |
| 2024/11/27 | 4,155 | 4,155 | 4,050 | 4,065 | 26,200 |
| 2024/11/26 | 4,110 | 4,155 | 4,095 | 4,155 | 18,700 |
| 2024/11/25 | 4,190 | 4,190 | 4,105 | 4,125 | 31,400 |
| 2024/11/22 | 4,050 | 4,125 | 4,050 | 4,125 | 12,500 |
| 2024/11/21 | 4,040 | 4,080 | 4,040 | 4,040 | 22,300 |
| 2024/11/20 | 4,155 | 4,160 | 4,035 | 4,035 | 25,000 |
| 2024/11/19 | 4,150 | 4,235 | 4,150 | 4,155 | 26,900 |
| 2024/11/18 | 4,110 | 4,185 | 4,110 | 4,130 | 24,100 |
| 2024/11/15 | 4,200 | 4,255 | 4,135 | 4,135 | 30,500 |
| 2024/11/14 | 4,000 | 4,235 | 4,000 | 4,205 | 64,700 |
| 2024/11/13 | 4,380 | 4,475 | 4,380 | 4,400 | 33,700 |
| 2024/11/12 | 4,420 | 4,475 | 4,405 | 4,405 | 29,900 |
| 2024/11/11 | 4,335 | 4,435 | 4,335 | 4,390 | 24,200 |
| 2024/11/08 | 4,430 | 4,460 | 4,360 | 4,395 | 22,500 |
| 2024/11/07 | 4,270 | 4,400 | 4,270 | 4,360 | 27,600 |
| 2024/11/06 | 4,270 | 4,365 | 4,230 | 4,270 | 28,600 |
| 2024/11/05 | 4,280 | 4,305 | 4,210 | 4,270 | 14,400 |
| 2024/11/01 | 4,290 | 4,305 | 4,225 | 4,245 | 11,800 |
| 2024/10/31 | 4,295 | 4,360 | 4,290 | 4,335 | 21,700 |
| 2024/10/30 | 4,220 | 4,320 | 4,220 | 4,295 | 67,000 |
| 2024/10/29 | 4,250 | 4,255 | 4,215 | 4,250 | 19,900 |
| 2024/10/28 | 4,210 | 4,265 | 4,210 | 4,250 | 18,000 |
| 2024/10/25 | 4,240 | 4,240 | 4,175 | 4,200 | 10,700 |
| 2024/10/24 | 4,205 | 4,260 | 4,195 | 4,240 | 20,100 |
| 2024/10/23 | 4,270 | 4,280 | 4,210 | 4,210 | 12,300 |
| 2024/10/22 | 4,245 | 4,270 | 4,205 | 4,270 | 18,600 |
| 2024/10/21 | 4,235 | 4,250 | 4,190 | 4,245 | 22,600 |
| 2024/10/18 | 4,240 | 4,270 | 4,165 | 4,200 | 38,400 |
| 2024/10/17 | 4,240 | 4,265 | 4,165 | 4,195 | 26,100 |
| 2024/10/16 | 4,315 | 4,330 | 4,260 | 4,260 | 49,400 |
| 2024/10/15 | 4,345 | 4,410 | 4,275 | 4,375 | 43,600 |
| 2024/10/11 | 4,345 | 4,345 | 4,280 | 4,300 | 39,300 |
| 2024/10/10 | 4,410 | 4,425 | 4,345 | 4,375 | 24,400 |
| 2024/10/09 | 4,450 | 4,460 | 4,380 | 4,410 | 25,700 |
| 2024/10/08 | 4,385 | 4,465 | 4,385 | 4,450 | 15,300 |
| 2024/10/07 | 4,545 | 4,545 | 4,445 | 4,445 | 21,800 |
| 2024/10/04 | 4,470 | 4,530 | 4,470 | 4,485 | 26,500 |
| 2024/10/03 | 4,515 | 4,520 | 4,410 | 4,435 | 19,400 |
| 2024/10/02 | 4,395 | 4,495 | 4,355 | 4,375 | 22,300 |
| 2024/10/01 | 4,390 | 4,480 | 4,385 | 4,455 | 26,200 |
| 2024/09/30 | 4,390 | 4,460 | 4,350 | 4,405 | 28,900 |
| 2024/09/27 | 4,445 | 4,540 | 4,445 | 4,460 | 23,000 |
| 2024/09/26 | 4,445 | 4,520 | 4,430 | 4,510 | 43,700 |
| 2024/09/25 | 4,420 | 4,455 | 4,405 | 4,420 | 17,300 |
| 2024/09/24 | 4,405 | 4,420 | 4,385 | 4,400 | 16,700 |
| 2024/09/20 | 4,455 | 4,455 | 4,395 | 4,400 | 49,700 |
| 2024/09/19 | 4,395 | 4,485 | 4,330 | 4,385 | 22,800 |
| 2024/09/18 | 4,250 | 4,315 | 4,250 | 4,310 | 23,600 |
| 2024/09/17 | 4,270 | 4,270 | 4,195 | 4,250 | 21,400 |
| 2024/09/13 | 4,280 | 4,310 | 4,225 | 4,225 | 29,700 |
| 2024/09/12 | 4,375 | 4,375 | 4,270 | 4,280 | 24,800 |
| 2024/09/11 | 4,380 | 4,380 | 4,260 | 4,285 | 20,000 |
| 2024/09/10 | 4,280 | 4,405 | 4,265 | 4,360 | 23,700 |
| 2024/09/09 | 4,140 | 4,285 | 4,110 | 4,280 | 38,000 |
| 2024/09/06 | 4,270 | 4,340 | 4,225 | 4,280 | 19,800 |
| 2024/09/05 | 4,415 | 4,415 | 4,260 | 4,265 | 30,100 |
| 2024/09/04 | 4,380 | 4,450 | 4,380 | 4,425 | 21,300 |
| 2024/09/03 | 4,465 | 4,530 | 4,465 | 4,520 | 15,400 |
| 2024/09/02 | 4,360 | 4,430 | 4,360 | 4,430 | 19,000 |
| 2024/08/30 | 4,415 | 4,490 | 4,335 | 4,350 | 61,900 |
| 2024/08/29 | 4,420 | 4,460 | 4,385 | 4,415 | 26,600 |
| 2024/08/28 | 4,390 | 4,490 | 4,325 | 4,475 | 16,700 |
| 2024/08/27 | 4,260 | 4,400 | 4,260 | 4,400 | 16,900 |
| 2024/08/26 | 4,335 | 4,365 | 4,290 | 4,310 | 9,600 |
| 2024/08/23 | 4,260 | 4,395 | 4,260 | 4,335 | 26,900 |
| 2024/08/22 | 4,185 | 4,280 | 4,165 | 4,270 | 25,300 |
| 2024/08/21 | 4,195 | 4,235 | 4,190 | 4,200 | 9,100 |
| 2024/08/20 | 4,210 | 4,305 | 4,175 | 4,240 | 30,200 |
| 2024/08/19 | 4,180 | 4,220 | 4,155 | 4,195 | 37,900 |