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

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
2007/12/28 1,000 1,000 977 978 15,700
2007/12/27 970 993 970 988 10,700
2007/12/26 954 970 948 970 11,500
2007/12/25 970 980 931 945 20,200
2007/12/21 986 986 946 956 25,200
2007/12/20 1,030 1,030 971 983 39,900
2007/12/19 1,029 1,030 1,010 1,019 17,200
2007/12/18 1,020 1,040 1,003 1,038 30,500
2007/12/17 1,060 1,090 990 990 51,800
2007/12/14 1,052 1,122 1,050 1,120 83,600
2007/12/13 1,100 1,110 1,035 1,072 108,700
2007/12/12 1,100 1,146 1,095 1,135 64,000
2007/12/11 1,263 1,280 1,135 1,155 155,500
2007/12/10 1,223 1,223 1,220 1,223 101,600
2007/12/07 1,023 1,023 1,023 1,023 20,600
2007/12/06 911 929 910 923 22,800
2007/12/05 910 920 905 912 11,400
2007/12/04 925 929 905 905 9,400
2007/12/03 949 949 929 935 10,800
2007/11/30 940 949 940 941 11,000
2007/11/29 940 947 932 940 24,300
2007/11/28 940 941 925 939 10,900
2007/11/27 920 944 909 927 23,700
2007/11/26 921 934 911 934 9,900
2007/11/22 899 924 899 921 11,800
2007/11/21 912 915 902 908 7,200
2007/11/20 925 925 890 902 12,000
2007/11/19 900 921 900 915 5,700
2007/11/16 930 930 907 912 10,400
2007/11/15 915 936 909 929 8,900
2007/11/14 892 915 887 909 7,400
2007/11/13 890 901 870 893 19,100
2007/11/12 921 929 889 895 17,300
2007/11/09 936 942 910 931 17,900
2007/11/08 939 946 934 940 8,400
2007/11/07 967 967 944 955 4,500
2007/11/06 935 957 935 957 7,100
2007/11/05 950 950 935 935 4,600
2007/11/02 940 945 933 943 9,200
2007/11/01 930 948 930 947 6,000
2007/10/31 931 940 920 938 3,300
2007/10/30 932 943 931 931 7,200
2007/10/29 946 946 929 932 8,300
2007/10/26 907 916 907 916 9,400
2007/10/25 900 913 890 905 8,900
2007/10/24 925 930 900 900 10,700
2007/10/23 900 930 900 920 4,900
2007/10/22 914 914 898 905 18,300
2007/10/19 920 930 915 917 7,400
2007/10/18 911 931 911 920 19,100
2007/10/17 912 932 911 911 7,500
2007/10/16 921 940 911 911 7,100
2007/10/15 926 948 922 930 3,600
2007/10/12 953 964 936 936 11,400
2007/10/11 959 959 946 955 10,100
2007/10/10 960 960 948 950 7,000
2007/10/09 940 954 937 946 11,000
2007/10/05 930 941 926 933 8,300
2007/10/04 923 930 923 930 6,200
2007/10/03 932 932 921 930 9,500
2007/10/02 909 929 905 922 10,700
2007/10/01 940 940 901 903 8,900
2007/09/28 928 930 899 930 13,200
2007/09/27 893 914 893 914 12,100
2007/09/26 890 903 888 896 18,800
2007/09/25 920 920 886 889 28,700
2007/09/21 915 925 907 916 8,700
2007/09/20 947 947 915 925 19,800
2007/09/19 879 902 879 898 9,100
2007/09/18 871 903 859 859 21,100
2007/09/14 881 894 880 881 32,500
2007/09/13 902 914 900 901 16,900
2007/09/12 903 915 902 906 7,200
2007/09/11 907 918 901 901 10,400
2007/09/10 905 924 903 911 18,000
2007/09/07 912 924 911 915 15,900
2007/09/06 930 940 915 915 20,800
2007/09/05 960 978 946 946 14,400
2007/09/04 980 988 970 980 13,000
2007/09/03 948 972 941 962 12,400
2007/08/31 920 938 915 938 16,300
2007/08/30 915 941 915 930 11,700
2007/08/29 939 939 900 921 10,700
2007/08/28 973 973 943 943 6,600
2007/08/27 952 969 952 959 9,800
2007/08/24 974 974 950 962 7,000
2007/08/23 960 968 943 954 17,600
2007/08/22 915 971 912 970 25,300
2007/08/21 930 955 909 955 21,300
2007/08/20 945 961 900 933 17,900
2007/08/17 980 989 930 941 50,900
2007/08/16 988 1,030 982 1,003 25,400
2007/08/15 1,020 1,035 987 998 25,800
2007/08/14 1,001 1,025 1,001 1,017 17,800
2007/08/13 999 1,035 999 1,020 25,100
2007/08/10 1,000 1,029 998 1,017 25,900
2007/08/09 1,110 1,120 978 1,005 92,800
2007/08/08 1,123 1,123 1,077 1,113 17,400
2007/08/07 1,145 1,146 1,116 1,125 6,500
2007/08/06 1,101 1,133 1,100 1,129 8,500
2007/08/03 1,085 1,140 1,084 1,135 41,200
2007/08/02 1,042 1,083 1,040 1,083 8,300
2007/08/01 1,083 1,083 1,040 1,040 19,900
2007/07/31 1,036 1,065 1,036 1,065 11,100
2007/07/30 1,007 1,030 1,007 1,030 9,200
2007/07/27 998 1,020 990 1,007 46,600
2007/07/26 1,045 1,045 1,010 1,010 48,100
2007/07/25 1,065 1,069 1,050 1,051 26,700
2007/07/24 1,083 1,083 1,070 1,070 24,200
2007/07/23 1,109 1,109 1,075 1,076 12,800
2007/07/20 1,120 1,121 1,103 1,104 10,600
2007/07/19 1,116 1,120 1,100 1,111 12,300
2007/07/18 1,104 1,115 1,081 1,115 14,200
2007/07/17 1,115 1,120 1,103 1,103 12,600
2007/07/13 1,104 1,120 1,096 1,108 25,700
2007/07/12 1,116 1,117 1,088 1,104 47,300
2007/07/11 1,152 1,152 1,114 1,115 29,000
2007/07/10 1,148 1,150 1,132 1,132 11,100
2007/07/09 1,143 1,143 1,129 1,130 9,200
2007/07/06 1,178 1,178 1,122 1,123 24,300
2007/07/05 1,144 1,150 1,141 1,146 10,100
2007/07/04 1,165 1,168 1,143 1,152 11,300
2007/07/03 1,168 1,170 1,150 1,165 17,600
2007/07/02 1,150 1,167 1,149 1,164 11,800
2007/06/29 1,158 1,158 1,127 1,149 16,000
2007/06/28 1,153 1,153 1,121 1,149 20,300
2007/06/27 1,121 1,128 1,103 1,113 24,200
2007/06/26 1,131 1,145 1,128 1,131 6,900
2007/06/25 1,168 1,168 1,128 1,131 17,300
2007/06/22 1,172 1,182 1,151 1,157 15,700
2007/06/21 1,173 1,174 1,156 1,174 17,500
2007/06/20 1,208 1,208 1,173 1,174 17,400
2007/06/19 1,200 1,200 1,188 1,188 11,500
2007/06/18 1,194 1,200 1,170 1,200 31,800
2007/06/15 1,159 1,189 1,145 1,189 18,300
2007/06/14 1,160 1,174 1,151 1,159 14,600
2007/06/13 1,170 1,180 1,155 1,161 6,700
2007/06/12 1,190 1,190 1,170 1,170 20,900
2007/06/11 1,193 1,198 1,173 1,175 30,500
2007/06/08 1,185 1,195 1,164 1,171 67,500
2007/06/07 1,166 1,167 1,142 1,150 27,700
2007/06/06 1,171 1,179 1,135 1,146 39,800
2007/06/05 1,190 1,190 1,173 1,184 14,300
2007/06/04 1,195 1,195 1,171 1,190 17,300
2007/06/01 1,195 1,198 1,180 1,180 22,200
2007/05/31 1,199 1,199 1,180 1,181 23,100
2007/05/30 1,165 1,189 1,152 1,179 42,700
2007/05/29 1,144 1,153 1,140 1,145 7,600
2007/05/28 1,150 1,164 1,111 1,145 34,000
2007/05/25 1,138 1,148 1,124 1,133 49,000
2007/05/24 1,145 1,145 1,124 1,134 48,300
2007/05/23 1,067 1,142 1,065 1,121 39,300
2007/05/22 1,067 1,067 1,035 1,056 39,300
2007/05/21 1,027 1,069 1,025 1,050 117,100
2007/05/18 1,018 1,045 1,010 1,017 46,400
2007/05/17 1,037 1,049 1,020 1,023 33,800
2007/05/16 1,045 1,050 1,032 1,037 36,700
2007/05/15 1,091 1,092 1,040 1,046 68,100
2007/05/14 1,130 1,133 1,105 1,105 44,700
2007/05/11 1,157 1,157 1,125 1,130 47,900
2007/05/10 1,166 1,170 1,159 1,162 32,900
2007/05/09 1,159 1,170 1,157 1,160 27,500
2007/05/08 1,160 1,161 1,150 1,160 32,400
2007/05/07 1,160 1,168 1,150 1,158 74,000
2007/05/02 1,160 1,162 1,147 1,150 41,400
2007/05/01 1,180 1,180 1,163 1,163 31,400
2007/04/27 1,178 1,180 1,165 1,179 26,800
2007/04/26 1,180 1,193 1,172 1,181 35,800
2007/04/25 1,157 1,188 1,157 1,167 30,500
2007/04/24 1,149 1,192 1,147 1,190 43,700
2007/04/23 1,188 1,193 1,165 1,166 39,700
2007/04/20 1,199 1,199 1,188 1,188 46,400
2007/04/19 1,215 1,217 1,177 1,184 148,100
2007/04/18 1,239 1,240 1,227 1,233 99,500
2007/04/17 1,278 1,281 1,241 1,249 32,900
2007/04/16 1,298 1,298 1,270 1,274 17,800
2007/04/13 1,290 1,297 1,278 1,278 23,300
2007/04/12 1,290 1,305 1,290 1,296 28,400
2007/04/11 1,300 1,304 1,290 1,296 44,300
2007/04/10 1,300 1,310 1,296 1,296 38,000
2007/04/09 1,299 1,309 1,298 1,309 28,800
2007/04/06 1,302 1,310 1,298 1,298 26,200
2007/04/05 1,310 1,311 1,302 1,302 10,300
2007/04/04 1,305 1,312 1,304 1,310 19,100
2007/04/03 1,301 1,310 1,299 1,299 20,900
2007/04/02 1,330 1,335 1,315 1,315 27,300
2007/03/30 1,333 1,345 1,326 1,332 15,800
2007/03/29 1,334 1,337 1,322 1,325 8,000
2007/03/28 1,356 1,356 1,332 1,339 10,700
2007/03/27 1,380 1,380 1,336 1,336 14,800
2007/03/26 1,370 1,376 1,361 1,375 24,100
2007/03/23 1,363 1,363 1,354 1,358 23,900
2007/03/22 1,331 1,355 1,331 1,351 31,500
2007/03/20 1,340 1,340 1,324 1,330 21,600
2007/03/19 1,324 1,330 1,313 1,324 19,300
2007/03/16 1,350 1,350 1,321 1,321 13,500
2007/03/15 1,334 1,340 1,321 1,333 28,800
2007/03/14 1,361 1,361 1,327 1,330 49,500
2007/03/13 1,392 1,394 1,371 1,371 33,100
2007/03/12 1,367 1,381 1,360 1,372 18,300
2007/03/09 1,352 1,379 1,352 1,363 42,300
2007/03/08 1,353 1,360 1,330 1,353 77,400
2007/03/07 1,339 1,348 1,321 1,335 109,200
2007/03/06 1,290 1,312 1,281 1,305 102,300
2007/03/05 1,361 1,365 1,298 1,303 89,200
2007/03/02 1,405 1,405 1,357 1,360 89,600
2007/03/01 1,424 1,430 1,385 1,408 65,200
2007/02/28 1,381 1,424 1,381 1,416 58,900
2007/02/27 1,513 1,513 1,470 1,472 70,300
2007/02/26 1,530 1,530 1,501 1,515 47,300
2007/02/23 1,527 1,527 1,487 1,518 38,600
2007/02/22 1,511 1,535 1,511 1,526 58,600
2007/02/21 1,523 1,529 1,470 1,484 53,900
2007/02/20 1,530 1,548 1,518 1,523 96,200
2007/02/19 1,410 1,520 1,410 1,515 179,000
2007/02/16 1,396 1,404 1,380 1,388 47,100
2007/02/15 1,409 1,409 1,395 1,400 67,800
2007/02/14 1,400 1,417 1,389 1,389 54,300
2007/02/13 1,402 1,420 1,393 1,400 37,500
2007/02/09 1,381 1,418 1,381 1,389 36,900
2007/02/08 1,413 1,420 1,390 1,395 54,400
2007/02/07 1,438 1,438 1,412 1,412 20,900
2007/02/06 1,450 1,469 1,430 1,442 38,600
2007/02/05 1,431 1,457 1,426 1,449 41,100
2007/02/02 1,426 1,465 1,422 1,428 69,800
2007/02/01 1,394 1,425 1,392 1,425 60,700
2007/01/31 1,407 1,428 1,395 1,395 74,800
2007/01/30 1,414 1,414 1,395 1,399 47,600
2007/01/29 1,404 1,414 1,396 1,407 58,500
2007/01/26 1,390 1,404 1,388 1,398 50,100
2007/01/25 1,398 1,400 1,389 1,390 74,800
2007/01/24 1,399 1,399 1,388 1,389 46,900
2007/01/23 1,382 1,393 1,380 1,387 82,300
2007/01/22 1,399 1,406 1,377 1,386 119,600
2007/01/19 1,398 1,418 1,389 1,392 119,700
2007/01/18 1,361 1,386 1,361 1,385 134,700
2007/01/17 1,378 1,384 1,345 1,364 93,900
2007/01/16 1,398 1,398 1,370 1,377 45,700
2007/01/15 1,390 1,408 1,381 1,393 66,400
2007/01/12 1,386 1,398 1,381 1,385 40,300
2007/01/11 1,400 1,412 1,380 1,391 70,700
2007/01/10 1,431 1,435 1,390 1,402 45,700
2007/01/09 1,462 1,480 1,431 1,445 46,500
2007/01/05 1,509 1,510 1,476 1,482 34,300
2007/01/04 1,524 1,530 1,510 1,520 20,400

このページの先頭へ