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
2011/12/30 1,054 1,072 1,045 1,067 12,100
2011/12/29 1,064 1,064 1,052 1,053 5,300
2011/12/28 1,064 1,075 1,059 1,059 4,600
2011/12/27 1,077 1,080 1,065 1,073 6,100
2011/12/26 1,095 1,095 1,079 1,079 2,900
2011/12/22 1,092 1,109 1,082 1,082 6,600
2011/12/21 1,075 1,092 1,075 1,092 7,200
2011/12/20 1,059 1,078 1,052 1,056 10,000
2011/12/19 1,070 1,071 1,052 1,065 9,200
2011/12/16 1,089 1,097 1,080 1,080 15,000
2011/12/15 1,088 1,094 1,072 1,084 15,100
2011/12/14 1,102 1,118 1,090 1,090 10,300
2011/12/13 1,100 1,115 1,090 1,110 10,600
2011/12/12 1,101 1,119 1,095 1,102 15,400
2011/12/09 1,080 1,087 1,071 1,077 39,000
2011/12/08 1,134 1,134 1,099 1,105 21,500
2011/12/07 1,150 1,150 1,100 1,121 26,700
2011/12/06 1,127 1,135 1,100 1,100 14,300
2011/12/05 1,140 1,144 1,132 1,136 5,500
2011/12/02 1,142 1,142 1,126 1,128 4,800
2011/12/01 1,149 1,149 1,120 1,127 9,200
2011/11/30 1,152 1,152 1,129 1,129 4,000
2011/11/29 1,170 1,170 1,108 1,170 10,300
2011/11/28 1,100 1,132 1,096 1,113 3,700
2011/11/25 1,148 1,163 1,100 1,100 6,300
2011/11/24 1,125 1,125 1,095 1,118 7,400
2011/11/22 1,146 1,184 1,116 1,147 12,100
2011/11/21 1,120 1,180 1,120 1,145 8,500
2011/11/18 1,086 1,122 1,086 1,120 6,000
2011/11/17 1,089 1,140 1,057 1,109 28,400
2011/11/16 1,149 1,150 1,102 1,112 6,200
2011/11/15 1,175 1,175 1,122 1,135 7,900
2011/11/14 1,170 1,177 1,158 1,175 4,600
2011/11/11 1,161 1,177 1,151 1,171 10,000
2011/11/10 1,171 1,181 1,150 1,173 19,400
2011/11/09 1,206 1,236 1,147 1,191 27,200
2011/11/08 1,280 1,289 1,235 1,236 15,200
2011/11/07 1,252 1,280 1,241 1,280 6,400
2011/11/04 1,238 1,281 1,235 1,269 11,100
2011/11/02 1,224 1,243 1,219 1,238 11,900
2011/11/01 1,250 1,256 1,246 1,246 7,400
2011/10/31 1,330 1,330 1,270 1,271 17,900
2011/10/28 1,302 1,341 1,302 1,330 24,400
2011/10/27 1,282 1,295 1,275 1,295 16,800
2011/10/26 1,295 1,299 1,274 1,282 12,400
2011/10/25 1,345 1,347 1,295 1,318 37,300
2011/10/24 1,312 1,335 1,311 1,332 13,400
2011/10/21 1,280 1,332 1,270 1,312 16,600
2011/10/20 1,302 1,302 1,281 1,290 10,400
2011/10/19 1,320 1,331 1,305 1,316 14,800
2011/10/18 1,300 1,310 1,295 1,295 8,400
2011/10/17 1,320 1,330 1,311 1,319 13,600
2011/10/14 1,278 1,301 1,276 1,288 6,100
2011/10/13 1,301 1,302 1,278 1,298 6,300
2011/10/12 1,260 1,288 1,260 1,275 5,900
2011/10/11 1,260 1,305 1,245 1,285 15,300
2011/10/07 1,250 1,267 1,224 1,224 14,100
2011/10/06 1,230 1,271 1,230 1,238 18,400
2011/10/05 1,270 1,270 1,210 1,218 20,000
2011/10/04 1,296 1,296 1,245 1,246 23,100
2011/10/03 1,338 1,343 1,295 1,296 21,200
2011/09/30 1,349 1,384 1,319 1,370 38,300
2011/09/29 1,330 1,349 1,316 1,347 18,900
2011/09/28 1,300 1,330 1,250 1,330 22,200
2011/09/27 1,235 1,288 1,211 1,288 36,800
2011/09/26 1,250 1,250 1,160 1,209 37,100
2011/09/22 1,283 1,283 1,236 1,248 14,300
2011/09/21 1,303 1,303 1,283 1,283 15,500
2011/09/20 1,324 1,324 1,299 1,303 10,900
2011/09/16 1,319 1,350 1,316 1,350 18,000
2011/09/15 1,297 1,320 1,280 1,316 11,100
2011/09/14 1,297 1,325 1,260 1,297 14,300
2011/09/13 1,280 1,300 1,274 1,297 12,900
2011/09/12 1,275 1,296 1,260 1,284 11,000
2011/09/09 1,334 1,334 1,303 1,308 26,000
2011/09/08 1,340 1,340 1,305 1,335 8,200
2011/09/07 1,316 1,340 1,250 1,340 41,700
2011/09/06 1,348 1,348 1,302 1,315 11,100
2011/09/05 1,329 1,349 1,289 1,349 12,400
2011/09/02 1,320 1,350 1,291 1,350 22,700
2011/09/01 1,339 1,360 1,330 1,333 7,900
2011/08/31 1,342 1,351 1,322 1,333 25,300
2011/08/30 1,344 1,358 1,344 1,357 13,500
2011/08/29 1,311 1,337 1,300 1,336 13,600
2011/08/26 1,280 1,325 1,264 1,325 32,000
2011/08/25 1,257 1,277 1,241 1,263 25,800
2011/08/24 1,245 1,250 1,232 1,244 14,000
2011/08/23 1,236 1,249 1,221 1,242 23,900
2011/08/22 1,250 1,253 1,202 1,206 17,600
2011/08/19 1,221 1,255 1,212 1,241 9,500
2011/08/18 1,265 1,269 1,231 1,240 15,200
2011/08/17 1,241 1,264 1,233 1,257 15,700
2011/08/16 1,239 1,247 1,233 1,245 9,300
2011/08/15 1,252 1,264 1,221 1,233 14,300
2011/08/12 1,270 1,278 1,241 1,241 18,100
2011/08/11 1,200 1,286 1,171 1,257 40,200
2011/08/10 1,202 1,229 1,202 1,214 30,000
2011/08/09 1,130 1,200 1,100 1,192 59,500
2011/08/08 1,170 1,200 1,138 1,175 51,400
2011/08/05 1,112 1,250 1,081 1,200 138,600
2011/08/04 1,063 1,086 1,052 1,052 18,000
2011/08/03 1,080 1,081 1,062 1,062 11,200
2011/08/02 1,098 1,098 1,080 1,080 13,600
2011/08/01 1,094 1,120 1,093 1,100 10,200
2011/07/29 1,123 1,123 1,103 1,105 6,800
2011/07/28 1,120 1,123 1,107 1,123 10,200
2011/07/27 1,183 1,183 1,136 1,136 27,500
2011/07/26 1,170 1,192 1,166 1,183 13,800
2011/07/25 1,185 1,185 1,168 1,170 11,400
2011/07/22 1,182 1,190 1,171 1,189 11,200
2011/07/21 1,169 1,194 1,169 1,182 5,000
2011/07/20 1,196 1,196 1,169 1,183 5,800
2011/07/19 1,161 1,185 1,153 1,185 11,500
2011/07/15 1,156 1,177 1,156 1,176 5,100
2011/07/14 1,157 1,169 1,156 1,156 9,500
2011/07/13 1,150 1,182 1,150 1,169 7,900
2011/07/12 1,158 1,171 1,151 1,151 11,500
2011/07/11 1,162 1,184 1,152 1,184 9,300
2011/07/08 1,177 1,178 1,162 1,162 9,100
2011/07/07 1,188 1,190 1,171 1,174 7,200
2011/07/06 1,178 1,199 1,160 1,199 12,300
2011/07/05 1,200 1,200 1,150 1,178 18,700
2011/07/04 1,159 1,159 1,143 1,149 9,600
2011/07/01 1,150 1,158 1,140 1,147 17,100
2011/06/30 1,138 1,147 1,113 1,147 8,100
2011/06/29 1,120 1,145 1,118 1,145 8,000
2011/06/28 1,096 1,120 1,095 1,120 8,800
2011/06/27 1,118 1,118 1,096 1,096 11,200
2011/06/24 1,124 1,127 1,111 1,111 21,100
2011/06/23 1,104 1,125 1,102 1,118 12,000
2011/06/22 1,088 1,122 1,087 1,120 10,600
2011/06/21 1,084 1,099 1,071 1,087 12,200
2011/06/20 1,082 1,117 1,082 1,088 10,900
2011/06/17 1,106 1,121 1,080 1,080 15,600
2011/06/16 1,108 1,126 1,100 1,112 24,500
2011/06/15 1,127 1,130 1,098 1,121 12,600
2011/06/14 1,101 1,122 1,101 1,121 18,200
2011/06/13 1,061 1,106 1,061 1,100 16,500
2011/06/10 1,094 1,100 1,082 1,082 31,800
2011/06/09 1,070 1,082 1,062 1,065 12,800
2011/06/08 1,066 1,090 1,062 1,074 16,900
2011/06/07 1,070 1,085 1,061 1,066 21,000
2011/06/06 1,090 1,100 1,074 1,086 22,700
2011/06/03 1,105 1,122 1,085 1,106 21,100
2011/06/02 1,108 1,130 1,100 1,111 12,700
2011/06/01 1,168 1,168 1,130 1,138 18,700
2011/05/31 1,131 1,170 1,131 1,162 23,500
2011/05/30 1,096 1,138 1,090 1,131 17,800
2011/05/27 1,100 1,120 1,096 1,096 14,000
2011/05/26 1,110 1,110 1,084 1,104 10,100
2011/05/25 1,114 1,114 1,082 1,092 7,200
2011/05/24 1,099 1,099 1,080 1,086 11,800
2011/05/23 1,096 1,104 1,082 1,099 12,000
2011/05/20 1,109 1,125 1,096 1,096 12,800
2011/05/19 1,131 1,136 1,105 1,108 9,600
2011/05/18 1,109 1,133 1,100 1,130 14,700
2011/05/17 1,110 1,128 1,102 1,120 14,400
2011/05/16 1,115 1,135 1,107 1,127 24,500
2011/05/13 1,120 1,124 1,090 1,120 38,700
2011/05/12 1,108 1,134 1,108 1,128 15,600
2011/05/11 1,137 1,137 1,126 1,126 11,600
2011/05/10 1,112 1,140 1,112 1,125 13,700
2011/05/09 1,130 1,140 1,118 1,127 11,100
2011/05/06 1,114 1,130 1,109 1,123 22,000
2011/05/02 1,114 1,136 1,105 1,130 20,600
2011/04/28 1,109 1,125 1,108 1,117 10,000
2011/04/27 1,136 1,136 1,113 1,114 19,700
2011/04/26 1,125 1,125 1,089 1,108 25,800
2011/04/25 1,140 1,140 1,093 1,103 19,500
2011/04/22 1,130 1,130 1,096 1,120 21,100
2011/04/21 1,096 1,139 1,072 1,100 35,400
2011/04/20 1,080 1,096 1,080 1,083 12,400
2011/04/19 1,067 1,092 1,067 1,075 12,900
2011/04/18 1,082 1,098 1,053 1,082 26,300
2011/04/15 1,053 1,075 1,038 1,052 24,800
2011/04/14 1,034 1,058 1,034 1,038 19,300
2011/04/13 1,025 1,070 1,025 1,033 24,200
2011/04/12 1,051 1,056 1,029 1,030 30,600
2011/04/11 1,085 1,085 1,059 1,060 29,900
2011/04/08 1,058 1,105 1,034 1,089 40,000
2011/04/07 1,104 1,124 1,060 1,072 30,800
2011/04/06 1,147 1,151 1,085 1,098 19,200
2011/04/05 1,183 1,184 1,110 1,138 28,900
2011/04/04 1,190 1,212 1,185 1,193 9,800
2011/04/01 1,229 1,229 1,183 1,190 15,700
2011/03/31 1,240 1,243 1,204 1,229 22,600
2011/03/30 1,219 1,239 1,191 1,239 18,600
2011/03/29 1,214 1,214 1,150 1,206 25,400
2011/03/28 1,152 1,218 1,152 1,218 26,200
2011/03/25 1,194 1,194 1,135 1,146 20,800
2011/03/24 1,184 1,197 1,160 1,166 22,600
2011/03/23 1,170 1,195 1,153 1,154 24,900
2011/03/22 1,205 1,234 1,160 1,164 24,200
2011/03/18 1,078 1,140 1,078 1,115 29,400
2011/03/17 1,035 1,069 1,014 1,056 20,000
2011/03/16 980 1,050 980 1,050 34,400
2011/03/15 1,116 1,144 936 970 34,200
2011/03/14 1,163 1,219 1,070 1,176 34,600
2011/03/11 1,355 1,355 1,313 1,343 41,700
2011/03/10 1,352 1,364 1,310 1,347 30,500
2011/03/09 1,348 1,376 1,348 1,357 16,200
2011/03/08 1,369 1,372 1,348 1,348 12,600
2011/03/07 1,373 1,381 1,342 1,356 22,400
2011/03/04 1,380 1,385 1,366 1,373 22,000
2011/03/03 1,369 1,376 1,348 1,372 24,600
2011/03/02 1,340 1,364 1,339 1,340 18,600
2011/03/01 1,359 1,376 1,346 1,351 18,800
2011/02/28 1,317 1,361 1,310 1,341 25,500
2011/02/25 1,310 1,331 1,300 1,315 17,200
2011/02/24 1,313 1,340 1,306 1,308 13,500
2011/02/23 1,313 1,367 1,310 1,312 24,600
2011/02/22 1,354 1,354 1,317 1,326 17,800
2011/02/21 1,366 1,366 1,343 1,361 8,800
2011/02/18 1,388 1,388 1,367 1,375 8,200
2011/02/17 1,368 1,387 1,358 1,381 29,800
2011/02/16 1,326 1,356 1,326 1,351 28,600
2011/02/15 1,334 1,345 1,325 1,325 13,400
2011/02/14 1,345 1,345 1,320 1,334 6,100
2011/02/10 1,317 1,335 1,317 1,321 13,000
2011/02/09 1,315 1,350 1,315 1,332 14,200
2011/02/08 1,354 1,366 1,315 1,322 29,200
2011/02/07 1,370 1,380 1,330 1,352 25,300
2011/02/04 1,375 1,395 1,358 1,363 16,500
2011/02/03 1,374 1,384 1,351 1,375 19,300
2011/02/02 1,380 1,398 1,370 1,388 23,200
2011/02/01 1,375 1,375 1,346 1,348 15,000
2011/01/31 1,348 1,369 1,320 1,350 18,500
2011/01/28 1,378 1,398 1,378 1,378 36,900
2011/01/27 1,381 1,390 1,372 1,376 6,500
2011/01/26 1,354 1,391 1,354 1,381 24,400
2011/01/25 1,364 1,369 1,306 1,354 12,300
2011/01/24 1,335 1,353 1,310 1,350 17,400
2011/01/21 1,378 1,378 1,292 1,292 18,500
2011/01/20 1,360 1,380 1,349 1,363 34,300
2011/01/19 1,290 1,333 1,285 1,331 21,700
2011/01/18 1,265 1,289 1,264 1,287 11,400
2011/01/17 1,262 1,279 1,262 1,264 10,300
2011/01/14 1,263 1,268 1,259 1,260 13,300
2011/01/13 1,259 1,266 1,253 1,257 7,900
2011/01/12 1,268 1,268 1,255 1,256 8,300
2011/01/11 1,252 1,261 1,247 1,260 8,000
2011/01/07 1,262 1,262 1,252 1,252 3,500
2011/01/06 1,259 1,261 1,250 1,261 7,900
2011/01/05 1,240 1,246 1,225 1,237 15,000
2011/01/04 1,225 1,257 1,225 1,242 7,200

このページの先頭へ