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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,326 | 1,344 | 1,309 | 1,337 | 445,200 |
| 2026/03/26 | 1,329 | 1,336 | 1,311 | 1,328 | 234,400 |
| 2026/03/25 | 1,348 | 1,349 | 1,322 | 1,325 | 215,300 |
| 2026/03/24 | 1,295 | 1,305 | 1,280 | 1,296 | 200,100 |
| 2026/03/23 | 1,279 | 1,284 | 1,250 | 1,260 | 287,100 |
| 2026/03/19 | 1,344 | 1,349 | 1,309 | 1,309 | 137,100 |
| 2026/03/18 | 1,354 | 1,382 | 1,344 | 1,382 | 158,300 |
| 2026/03/17 | 1,365 | 1,378 | 1,336 | 1,336 | 121,200 |
| 2026/03/16 | 1,338 | 1,355 | 1,334 | 1,352 | 160,500 |
| 2026/03/13 | 1,348 | 1,360 | 1,337 | 1,340 | 170,200 |
| 2026/03/12 | 1,374 | 1,380 | 1,348 | 1,356 | 264,000 |
| 2026/03/11 | 1,390 | 1,408 | 1,390 | 1,392 | 143,900 |
| 2026/03/10 | 1,357 | 1,376 | 1,348 | 1,363 | 180,700 |
| 2026/03/09 | 1,327 | 1,340 | 1,299 | 1,327 | 265,400 |
| 2026/03/06 | 1,394 | 1,416 | 1,385 | 1,414 | 128,000 |
| 2026/03/05 | 1,412 | 1,440 | 1,392 | 1,414 | 294,900 |
| 2026/03/04 | 1,400 | 1,423 | 1,338 | 1,360 | 343,800 |
| 2026/03/03 | 1,491 | 1,514 | 1,448 | 1,448 | 364,400 |
| 2026/03/02 | 1,534 | 1,534 | 1,490 | 1,518 | 308,200 |
| 2026/02/27 | 1,473 | 1,548 | 1,468 | 1,542 | 327,800 |
| 2026/02/26 | 1,499 | 1,502 | 1,470 | 1,483 | 226,400 |
| 2026/02/25 | 1,495 | 1,512 | 1,474 | 1,477 | 205,600 |
| 2026/02/24 | 1,424 | 1,484 | 1,417 | 1,478 | 195,700 |
| 2026/02/20 | 1,409 | 1,417 | 1,400 | 1,403 | 110,000 |
| 2026/02/19 | 1,420 | 1,429 | 1,410 | 1,429 | 113,700 |
| 2026/02/18 | 1,420 | 1,426 | 1,404 | 1,421 | 104,600 |
| 2026/02/17 | 1,396 | 1,415 | 1,385 | 1,400 | 109,300 |
| 2026/02/16 | 1,373 | 1,403 | 1,361 | 1,396 | 167,100 |
| 2026/02/13 | 1,406 | 1,408 | 1,356 | 1,357 | 166,100 |
| 2026/02/12 | 1,397 | 1,417 | 1,387 | 1,405 | 211,700 |
| 2026/02/10 | 1,367 | 1,416 | 1,364 | 1,415 | 340,700 |
| 2026/02/09 | 1,360 | 1,365 | 1,326 | 1,352 | 375,400 |
| 2026/02/06 | 1,285 | 1,381 | 1,276 | 1,357 | 1,134,500 |
| 2026/02/05 | 1,225 | 1,225 | 1,181 | 1,185 | 214,900 |
| 2026/02/04 | 1,197 | 1,212 | 1,190 | 1,208 | 203,900 |
| 2026/02/03 | 1,162 | 1,194 | 1,160 | 1,192 | 139,900 |
| 2026/02/02 | 1,172 | 1,186 | 1,152 | 1,156 | 143,300 |
| 2026/01/30 | 1,155 | 1,173 | 1,146 | 1,164 | 195,600 |
| 2026/01/29 | 1,147 | 1,152 | 1,126 | 1,147 | 131,800 |
| 2026/01/28 | 1,161 | 1,161 | 1,147 | 1,147 | 221,400 |
| 2026/01/27 | 1,164 | 1,174 | 1,155 | 1,174 | 206,100 |
| 2026/01/26 | 1,187 | 1,191 | 1,176 | 1,185 | 142,400 |
| 2026/01/23 | 1,215 | 1,217 | 1,197 | 1,204 | 125,800 |
| 2026/01/22 | 1,196 | 1,217 | 1,195 | 1,212 | 132,600 |
| 2026/01/21 | 1,180 | 1,199 | 1,173 | 1,198 | 95,100 |
| 2026/01/20 | 1,224 | 1,224 | 1,191 | 1,191 | 132,400 |
| 2026/01/19 | 1,204 | 1,215 | 1,197 | 1,210 | 80,800 |
| 2026/01/16 | 1,181 | 1,200 | 1,180 | 1,200 | 166,800 |
| 2026/01/15 | 1,182 | 1,195 | 1,179 | 1,190 | 88,600 |
| 2026/01/14 | 1,161 | 1,189 | 1,161 | 1,189 | 115,400 |
| 2026/01/13 | 1,163 | 1,172 | 1,150 | 1,163 | 138,500 |
| 2026/01/09 | 1,155 | 1,162 | 1,148 | 1,150 | 77,600 |
| 2026/01/08 | 1,158 | 1,159 | 1,149 | 1,153 | 96,100 |
| 2026/01/07 | 1,149 | 1,158 | 1,136 | 1,156 | 147,400 |
| 2026/01/06 | 1,151 | 1,159 | 1,140 | 1,152 | 182,800 |
| 2026/01/05 | 1,164 | 1,172 | 1,152 | 1,154 | 117,800 |
| 2025/12/30 | 1,160 | 1,163 | 1,153 | 1,155 | 78,000 |
| 2025/12/29 | 1,158 | 1,164 | 1,152 | 1,162 | 113,900 |
| 2025/12/26 | 1,160 | 1,164 | 1,152 | 1,158 | 101,800 |
| 2025/12/25 | 1,155 | 1,159 | 1,140 | 1,154 | 109,300 |
| 2025/12/24 | 1,149 | 1,151 | 1,130 | 1,138 | 86,400 |
| 2025/12/23 | 1,155 | 1,160 | 1,144 | 1,153 | 155,900 |
| 2025/12/22 | 1,165 | 1,165 | 1,143 | 1,152 | 99,300 |
| 2025/12/19 | 1,153 | 1,159 | 1,149 | 1,151 | 148,800 |
| 2025/12/18 | 1,153 | 1,161 | 1,142 | 1,153 | 102,200 |
| 2025/12/17 | 1,163 | 1,164 | 1,142 | 1,149 | 132,600 |
| 2025/12/16 | 1,163 | 1,167 | 1,148 | 1,160 | 102,600 |
| 2025/12/15 | 1,159 | 1,163 | 1,151 | 1,163 | 109,400 |
| 2025/12/12 | 1,163 | 1,167 | 1,150 | 1,154 | 145,700 |
| 2025/12/11 | 1,160 | 1,164 | 1,145 | 1,145 | 79,700 |
| 2025/12/10 | 1,145 | 1,159 | 1,145 | 1,155 | 71,500 |
| 2025/12/09 | 1,148 | 1,151 | 1,135 | 1,145 | 69,900 |
| 2025/12/08 | 1,143 | 1,150 | 1,137 | 1,150 | 120,900 |
| 2025/12/05 | 1,134 | 1,138 | 1,125 | 1,129 | 116,400 |
| 2025/12/04 | 1,124 | 1,153 | 1,124 | 1,148 | 127,200 |
| 2025/12/03 | 1,143 | 1,151 | 1,121 | 1,121 | 156,600 |
| 2025/12/02 | 1,169 | 1,169 | 1,143 | 1,156 | 123,500 |
| 2025/12/01 | 1,182 | 1,191 | 1,167 | 1,172 | 205,800 |
| 2025/11/28 | 1,165 | 1,185 | 1,165 | 1,179 | 135,900 |
| 2025/11/27 | 1,155 | 1,165 | 1,146 | 1,162 | 104,000 |
| 2025/11/26 | 1,140 | 1,151 | 1,135 | 1,145 | 130,100 |
| 2025/11/25 | 1,124 | 1,125 | 1,114 | 1,125 | 115,100 |
| 2025/11/21 | 1,082 | 1,121 | 1,082 | 1,121 | 243,100 |
| 2025/11/20 | 1,078 | 1,088 | 1,073 | 1,083 | 105,100 |
| 2025/11/19 | 1,071 | 1,078 | 1,056 | 1,058 | 114,100 |
| 2025/11/18 | 1,075 | 1,078 | 1,059 | 1,071 | 103,000 |
| 2025/11/17 | 1,091 | 1,096 | 1,082 | 1,082 | 89,100 |
| 2025/11/14 | 1,077 | 1,092 | 1,073 | 1,086 | 76,900 |
| 2025/11/13 | 1,078 | 1,090 | 1,077 | 1,090 | 91,700 |
| 2025/11/12 | 1,062 | 1,075 | 1,059 | 1,068 | 108,600 |
| 2025/11/11 | 1,063 | 1,069 | 1,047 | 1,057 | 133,200 |
| 2025/11/10 | 1,073 | 1,073 | 1,053 | 1,061 | 159,000 |
| 2025/11/07 | 1,054 | 1,071 | 1,041 | 1,063 | 303,000 |
| 2025/11/06 | 1,044 | 1,061 | 1,040 | 1,055 | 199,500 |
| 2025/11/05 | 1,053 | 1,063 | 1,023 | 1,037 | 155,800 |
| 2025/11/04 | 1,061 | 1,077 | 1,052 | 1,068 | 193,100 |
| 2025/10/31 | 1,047 | 1,055 | 1,036 | 1,055 | 185,400 |
| 2025/10/30 | 1,043 | 1,050 | 1,037 | 1,042 | 190,100 |
| 2025/10/29 | 1,069 | 1,069 | 1,041 | 1,042 | 159,000 |
| 2025/10/28 | 1,097 | 1,097 | 1,067 | 1,072 | 197,200 |
| 2025/10/27 | 1,113 | 1,119 | 1,103 | 1,113 | 122,500 |
| 2025/10/24 | 1,110 | 1,114 | 1,106 | 1,107 | 72,500 |
| 2025/10/23 | 1,090 | 1,110 | 1,090 | 1,106 | 142,400 |
| 2025/10/22 | 1,090 | 1,098 | 1,085 | 1,094 | 136,800 |
| 2025/10/21 | 1,093 | 1,105 | 1,091 | 1,095 | 194,200 |
| 2025/10/20 | 1,091 | 1,094 | 1,084 | 1,091 | 59,100 |
| 2025/10/17 | 1,074 | 1,083 | 1,072 | 1,080 | 78,000 |
| 2025/10/16 | 1,082 | 1,089 | 1,075 | 1,081 | 92,700 |
| 2025/10/15 | 1,054 | 1,077 | 1,054 | 1,070 | 160,600 |
| 2025/10/14 | 1,050 | 1,072 | 1,046 | 1,062 | 127,300 |
| 2025/10/10 | 1,090 | 1,099 | 1,071 | 1,074 | 138,300 |
| 2025/10/09 | 1,104 | 1,110 | 1,094 | 1,101 | 152,400 |
| 2025/10/08 | 1,129 | 1,139 | 1,113 | 1,113 | 314,200 |
| 2025/10/07 | 1,128 | 1,158 | 1,126 | 1,148 | 185,000 |
| 2025/10/06 | 1,110 | 1,130 | 1,108 | 1,125 | 223,300 |
| 2025/10/03 | 1,060 | 1,092 | 1,060 | 1,085 | 169,500 |
| 2025/10/02 | 1,047 | 1,064 | 1,038 | 1,062 | 241,900 |
| 2025/10/01 | 1,048 | 1,048 | 1,022 | 1,025 | 212,200 |
| 2025/09/30 | 1,043 | 1,064 | 1,037 | 1,062 | 292,800 |
| 2025/09/29 | 1,058 | 1,060 | 1,035 | 1,039 | 200,700 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 4,190 | 4,245 | 4,190 | 4,245 | 45,500 |
| 2025/09/25 | 4,210 | 4,230 | 4,190 | 4,190 | 31,300 |
| 2025/09/24 | 4,165 | 4,170 | 4,125 | 4,170 | 45,700 |
| 2025/09/22 | 4,215 | 4,215 | 4,175 | 4,175 | 21,300 |
| 2025/09/19 | 4,195 | 4,220 | 4,165 | 4,165 | 62,500 |
| 2025/09/18 | 4,165 | 4,165 | 4,115 | 4,155 | 47,100 |
| 2025/09/17 | 4,195 | 4,195 | 4,155 | 4,160 | 42,900 |
| 2025/09/16 | 4,180 | 4,200 | 4,170 | 4,195 | 32,300 |
| 2025/09/12 | 4,165 | 4,200 | 4,145 | 4,170 | 43,000 |
| 2025/09/11 | 4,185 | 4,190 | 4,160 | 4,165 | 23,400 |
| 2025/09/10 | 4,200 | 4,245 | 4,175 | 4,175 | 33,200 |
| 2025/09/09 | 4,205 | 4,280 | 4,185 | 4,200 | 35,600 |
| 2025/09/08 | 4,205 | 4,235 | 4,190 | 4,205 | 24,800 |
| 2025/09/05 | 4,170 | 4,220 | 4,160 | 4,200 | 46,400 |
| 2025/09/04 | 4,105 | 4,200 | 4,100 | 4,170 | 65,300 |
| 2025/09/03 | 4,100 | 4,170 | 4,100 | 4,130 | 49,300 |
| 2025/09/02 | 4,105 | 4,135 | 4,100 | 4,100 | 44,000 |
| 2025/09/01 | 4,170 | 4,205 | 4,100 | 4,115 | 40,600 |
| 2025/08/29 | 4,165 | 4,220 | 4,150 | 4,190 | 29,900 |
| 2025/08/28 | 4,170 | 4,195 | 4,140 | 4,165 | 41,700 |
| 2025/08/27 | 4,155 | 4,200 | 4,135 | 4,170 | 81,700 |
| 2025/08/26 | 4,220 | 4,235 | 4,185 | 4,205 | 49,900 |
| 2025/08/25 | 4,250 | 4,255 | 4,215 | 4,215 | 19,000 |
| 2025/08/22 | 4,265 | 4,265 | 4,225 | 4,230 | 22,900 |
| 2025/08/21 | 4,270 | 4,305 | 4,240 | 4,265 | 30,300 |
| 2025/08/20 | 4,275 | 4,300 | 4,265 | 4,265 | 19,100 |
| 2025/08/19 | 4,270 | 4,320 | 4,265 | 4,305 | 25,700 |
| 2025/08/18 | 4,250 | 4,270 | 4,235 | 4,250 | 23,100 |
| 2025/08/15 | 4,210 | 4,245 | 4,185 | 4,235 | 30,000 |
| 2025/08/14 | 4,190 | 4,220 | 4,155 | 4,180 | 27,700 |
| 2025/08/13 | 4,190 | 4,225 | 4,160 | 4,190 | 33,300 |
| 2025/08/12 | 4,210 | 4,295 | 4,175 | 4,190 | 39,100 |
| 2025/08/08 | 4,350 | 4,435 | 4,185 | 4,205 | 65,000 |
| 2025/08/07 | 3,970 | 4,025 | 3,970 | 4,000 | 25,400 |
| 2025/08/06 | 3,965 | 3,990 | 3,935 | 3,970 | 19,300 |
| 2025/08/05 | 3,925 | 3,975 | 3,880 | 3,925 | 32,300 |
| 2025/08/04 | 3,975 | 3,975 | 3,920 | 3,950 | 15,800 |
| 2025/08/01 | 3,970 | 4,015 | 3,955 | 3,995 | 21,400 |
| 2025/07/31 | 3,920 | 3,970 | 3,920 | 3,950 | 21,600 |
| 2025/07/30 | 3,915 | 3,950 | 3,890 | 3,920 | 24,100 |
| 2025/07/29 | 3,845 | 3,940 | 3,845 | 3,915 | 17,700 |
| 2025/07/28 | 3,890 | 3,930 | 3,890 | 3,895 | 18,400 |
| 2025/07/25 | 3,895 | 3,910 | 3,835 | 3,890 | 17,800 |
| 2025/07/24 | 3,850 | 3,920 | 3,850 | 3,895 | 21,800 |
| 2025/07/23 | 3,840 | 3,870 | 3,815 | 3,850 | 36,300 |
| 2025/07/22 | 3,790 | 3,820 | 3,790 | 3,800 | 14,000 |
| 2025/07/18 | 3,815 | 3,835 | 3,795 | 3,795 | 12,100 |
| 2025/07/17 | 3,800 | 3,825 | 3,795 | 3,810 | 10,000 |
| 2025/07/16 | 3,820 | 3,845 | 3,800 | 3,800 | 14,600 |
| 2025/07/15 | 3,815 | 3,845 | 3,810 | 3,820 | 14,400 |
| 2025/07/14 | 3,835 | 3,860 | 3,815 | 3,825 | 18,700 |
| 2025/07/11 | 3,770 | 3,850 | 3,770 | 3,815 | 18,600 |
| 2025/07/10 | 3,790 | 3,795 | 3,760 | 3,770 | 36,900 |
| 2025/07/09 | 3,755 | 3,845 | 3,750 | 3,790 | 31,900 |
| 2025/07/08 | 3,720 | 3,765 | 3,720 | 3,755 | 25,000 |
| 2025/07/07 | 3,775 | 3,780 | 3,740 | 3,740 | 21,100 |
| 2025/07/04 | 3,775 | 3,780 | 3,755 | 3,765 | 11,300 |
| 2025/07/03 | 3,715 | 3,795 | 3,715 | 3,740 | 22,800 |
| 2025/07/02 | 3,725 | 3,755 | 3,705 | 3,715 | 18,300 |
| 2025/07/01 | 3,760 | 3,760 | 3,710 | 3,725 | 17,000 |
| 2025/06/30 | 3,835 | 3,840 | 3,760 | 3,760 | 22,100 |
| 2025/06/27 | 3,810 | 3,835 | 3,800 | 3,830 | 18,700 |
| 2025/06/26 | 3,740 | 3,805 | 3,740 | 3,805 | 15,200 |
| 2025/06/25 | 3,755 | 3,790 | 3,720 | 3,750 | 26,300 |
| 2025/06/24 | 3,785 | 3,810 | 3,745 | 3,770 | 20,900 |
| 2025/06/23 | 3,770 | 3,785 | 3,740 | 3,750 | 20,700 |
| 2025/06/20 | 3,690 | 3,775 | 3,690 | 3,770 | 110,400 |
| 2025/06/19 | 3,730 | 3,730 | 3,695 | 3,710 | 26,100 |
| 2025/06/18 | 3,700 | 3,735 | 3,700 | 3,735 | 25,200 |
| 2025/06/17 | 3,690 | 3,705 | 3,660 | 3,685 | 15,300 |
| 2025/06/16 | 3,725 | 3,725 | 3,655 | 3,690 | 20,000 |
| 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 |