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 |
---|---|---|---|---|---|
2013/12/30 | 2,570 | 2,635 | 2,562 | 2,617 | 94,000 |
2013/12/27 | 2,543 | 2,560 | 2,519 | 2,550 | 66,800 |
2013/12/26 | 2,455 | 2,522 | 2,453 | 2,516 | 57,500 |
2013/12/25 | 2,474 | 2,480 | 2,452 | 2,462 | 48,800 |
2013/12/24 | 2,512 | 2,529 | 2,466 | 2,474 | 51,900 |
2013/12/20 | 2,520 | 2,530 | 2,490 | 2,512 | 46,300 |
2013/12/19 | 2,510 | 2,549 | 2,490 | 2,543 | 106,300 |
2013/12/18 | 2,464 | 2,491 | 2,464 | 2,489 | 40,400 |
2013/12/17 | 2,470 | 2,495 | 2,467 | 2,494 | 39,200 |
2013/12/16 | 2,494 | 2,509 | 2,450 | 2,467 | 50,600 |
2013/12/13 | 2,603 | 2,605 | 2,480 | 2,481 | 169,800 |
2013/12/12 | 2,537 | 2,569 | 2,505 | 2,561 | 91,300 |
2013/12/11 | 2,552 | 2,560 | 2,539 | 2,546 | 50,600 |
2013/12/10 | 2,551 | 2,564 | 2,537 | 2,550 | 54,700 |
2013/12/09 | 2,515 | 2,557 | 2,515 | 2,555 | 93,200 |
2013/12/06 | 2,459 | 2,499 | 2,455 | 2,488 | 67,300 |
2013/12/05 | 2,499 | 2,522 | 2,455 | 2,457 | 88,000 |
2013/12/04 | 2,570 | 2,570 | 2,495 | 2,499 | 101,400 |
2013/12/03 | 2,557 | 2,585 | 2,549 | 2,552 | 133,000 |
2013/12/02 | 2,530 | 2,565 | 2,527 | 2,543 | 97,100 |
2013/11/29 | 2,545 | 2,546 | 2,482 | 2,517 | 178,300 |
2013/11/28 | 2,639 | 2,646 | 2,543 | 2,553 | 112,600 |
2013/11/27 | 2,602 | 2,648 | 2,602 | 2,620 | 77,400 |
2013/11/26 | 2,620 | 2,627 | 2,590 | 2,600 | 82,700 |
2013/11/25 | 2,658 | 2,658 | 2,602 | 2,624 | 87,700 |
2013/11/22 | 2,728 | 2,728 | 2,625 | 2,636 | 156,900 |
2013/11/21 | 2,727 | 2,746 | 2,680 | 2,705 | 84,000 |
2013/11/20 | 2,795 | 2,795 | 2,744 | 2,755 | 32,000 |
2013/11/19 | 2,747 | 2,799 | 2,747 | 2,756 | 37,700 |
2013/11/18 | 2,822 | 2,822 | 2,741 | 2,749 | 71,100 |
2013/11/15 | 2,833 | 2,859 | 2,804 | 2,816 | 72,600 |
2013/11/14 | 2,770 | 2,846 | 2,770 | 2,815 | 59,000 |
2013/11/13 | 2,742 | 2,780 | 2,740 | 2,764 | 38,800 |
2013/11/12 | 2,755 | 2,783 | 2,730 | 2,781 | 48,900 |
2013/11/11 | 2,735 | 2,774 | 2,716 | 2,773 | 84,300 |
2013/11/08 | 2,690 | 2,740 | 2,630 | 2,691 | 184,800 |
2013/11/07 | 2,833 | 2,889 | 2,833 | 2,872 | 64,800 |
2013/11/06 | 2,826 | 2,864 | 2,776 | 2,829 | 34,800 |
2013/11/05 | 2,850 | 2,859 | 2,758 | 2,786 | 76,200 |
2013/11/01 | 2,898 | 2,905 | 2,793 | 2,824 | 67,300 |
2013/10/31 | 2,925 | 2,939 | 2,892 | 2,907 | 43,900 |
2013/10/30 | 2,920 | 2,948 | 2,876 | 2,922 | 76,900 |
2013/10/29 | 2,862 | 2,890 | 2,814 | 2,860 | 73,900 |
2013/10/28 | 2,878 | 2,918 | 2,845 | 2,905 | 72,300 |
2013/10/25 | 2,893 | 2,901 | 2,841 | 2,842 | 75,000 |
2013/10/24 | 2,852 | 2,867 | 2,800 | 2,859 | 111,400 |
2013/10/23 | 2,939 | 2,960 | 2,847 | 2,853 | 121,900 |
2013/10/22 | 2,942 | 2,959 | 2,922 | 2,933 | 93,200 |
2013/10/21 | 2,979 | 3,005 | 2,943 | 2,955 | 111,700 |
2013/10/18 | 3,005 | 3,015 | 2,976 | 2,979 | 54,400 |
2013/10/17 | 3,050 | 3,090 | 3,005 | 3,005 | 60,000 |
2013/10/16 | 3,070 | 3,075 | 2,995 | 3,005 | 53,900 |
2013/10/15 | 3,140 | 3,140 | 3,065 | 3,075 | 28,800 |
2013/10/11 | 3,020 | 3,110 | 3,010 | 3,110 | 53,100 |
2013/10/10 | 2,980 | 3,000 | 2,950 | 2,975 | 33,700 |
2013/10/09 | 2,928 | 2,998 | 2,905 | 2,998 | 38,800 |
2013/10/08 | 2,975 | 2,975 | 2,920 | 2,951 | 36,200 |
2013/10/07 | 3,005 | 3,010 | 2,977 | 2,979 | 31,400 |
2013/10/04 | 3,020 | 3,040 | 2,991 | 3,005 | 44,500 |
2013/10/03 | 3,080 | 3,090 | 3,030 | 3,040 | 59,100 |
2013/10/02 | 3,130 | 3,175 | 3,075 | 3,085 | 59,300 |
2013/10/01 | 3,200 | 3,225 | 3,170 | 3,200 | 39,300 |
2013/09/30 | 3,170 | 3,220 | 3,160 | 3,205 | 31,900 |
2013/09/27 | 3,280 | 3,280 | 3,205 | 3,245 | 55,900 |
2013/09/26 | 3,175 | 3,255 | 3,065 | 3,245 | 82,000 |
2013/09/25 | 3,290 | 3,290 | 3,155 | 3,205 | 89,400 |
2013/09/24 | 3,105 | 3,210 | 3,100 | 3,195 | 96,900 |
2013/09/20 | 3,005 | 3,070 | 3,000 | 3,060 | 112,500 |
2013/09/19 | 3,000 | 3,015 | 2,984 | 3,000 | 67,800 |
2013/09/18 | 3,020 | 3,020 | 2,962 | 2,964 | 38,800 |
2013/09/17 | 3,000 | 3,020 | 2,982 | 3,000 | 30,600 |
2013/09/13 | 3,000 | 3,030 | 2,960 | 2,986 | 70,700 |
2013/09/12 | 3,005 | 3,005 | 2,950 | 2,984 | 25,600 |
2013/09/11 | 2,971 | 3,010 | 2,962 | 2,985 | 33,300 |
2013/09/10 | 3,015 | 3,025 | 2,965 | 2,972 | 45,200 |
2013/09/09 | 3,050 | 3,050 | 3,005 | 3,035 | 21,000 |
2013/09/06 | 3,025 | 3,025 | 2,978 | 3,010 | 20,100 |
2013/09/05 | 3,015 | 3,055 | 2,988 | 3,025 | 35,700 |
2013/09/04 | 2,991 | 3,100 | 2,991 | 3,085 | 29,800 |
2013/09/03 | 3,055 | 3,095 | 3,030 | 3,050 | 17,500 |
2013/09/02 | 3,000 | 3,015 | 2,978 | 3,000 | 14,300 |
2013/08/30 | 3,120 | 3,125 | 2,962 | 3,000 | 43,300 |
2013/08/29 | 3,060 | 3,100 | 3,060 | 3,090 | 16,100 |
2013/08/28 | 3,090 | 3,090 | 3,050 | 3,060 | 23,700 |
2013/08/27 | 3,250 | 3,250 | 3,130 | 3,140 | 30,900 |
2013/08/26 | 3,290 | 3,290 | 3,170 | 3,210 | 30,500 |
2013/08/23 | 3,300 | 3,300 | 3,230 | 3,290 | 18,800 |
2013/08/22 | 3,240 | 3,265 | 3,185 | 3,215 | 23,900 |
2013/08/21 | 3,300 | 3,320 | 3,270 | 3,290 | 13,400 |
2013/08/20 | 3,330 | 3,385 | 3,280 | 3,285 | 29,400 |
2013/08/19 | 3,350 | 3,365 | 3,310 | 3,345 | 7,500 |
2013/08/16 | 3,390 | 3,410 | 3,340 | 3,370 | 37,900 |
2013/08/15 | 3,345 | 3,450 | 3,335 | 3,440 | 88,100 |
2013/08/14 | 3,315 | 3,335 | 3,255 | 3,335 | 26,800 |
2013/08/13 | 3,300 | 3,330 | 3,245 | 3,315 | 34,500 |
2013/08/12 | 3,195 | 3,420 | 3,155 | 3,270 | 107,900 |
2013/08/09 | 3,000 | 3,250 | 3,000 | 3,205 | 243,400 |
2013/08/08 | 2,919 | 2,980 | 2,852 | 2,857 | 47,300 |
2013/08/07 | 3,000 | 3,020 | 2,946 | 2,969 | 65,600 |
2013/08/06 | 3,095 | 3,095 | 3,010 | 3,025 | 46,900 |
2013/08/05 | 3,090 | 3,125 | 3,050 | 3,090 | 29,800 |
2013/08/02 | 3,175 | 3,175 | 3,075 | 3,175 | 26,900 |
2013/08/01 | 3,035 | 3,175 | 2,993 | 3,170 | 44,100 |
2013/07/31 | 3,070 | 3,070 | 2,992 | 2,992 | 27,600 |
2013/07/30 | 2,995 | 3,165 | 2,976 | 3,160 | 22,300 |
2013/07/29 | 3,000 | 3,030 | 2,989 | 2,992 | 29,200 |
2013/07/26 | 3,155 | 3,155 | 3,085 | 3,110 | 40,300 |
2013/07/25 | 3,290 | 3,290 | 3,170 | 3,170 | 25,200 |
2013/07/24 | 3,235 | 3,290 | 3,135 | 3,280 | 61,800 |
2013/07/23 | 3,290 | 3,360 | 3,255 | 3,275 | 34,900 |
2013/07/22 | 3,360 | 3,480 | 3,285 | 3,315 | 77,500 |
2013/07/19 | 3,340 | 3,365 | 3,240 | 3,310 | 76,000 |
2013/07/18 | 3,240 | 3,370 | 3,215 | 3,340 | 52,700 |
2013/07/17 | 3,165 | 3,240 | 3,160 | 3,225 | 28,200 |
2013/07/16 | 3,140 | 3,220 | 3,085 | 3,190 | 61,900 |
2013/07/12 | 3,055 | 3,145 | 3,055 | 3,145 | 31,700 |
2013/07/11 | 3,070 | 3,080 | 3,010 | 3,060 | 43,100 |
2013/07/10 | 3,030 | 3,215 | 3,010 | 3,135 | 79,200 |
2013/07/09 | 3,005 | 3,030 | 2,953 | 3,020 | 49,700 |
2013/07/08 | 3,085 | 3,085 | 3,000 | 3,000 | 23,500 |
2013/07/05 | 3,095 | 3,100 | 3,055 | 3,085 | 27,900 |
2013/07/04 | 3,175 | 3,185 | 3,070 | 3,095 | 35,500 |
2013/07/03 | 3,175 | 3,190 | 3,105 | 3,190 | 48,800 |
2013/07/02 | 3,050 | 3,120 | 3,050 | 3,120 | 37,600 |
2013/07/01 | 3,000 | 3,055 | 2,958 | 3,045 | 47,400 |
2013/06/28 | 2,840 | 2,935 | 2,774 | 2,935 | 61,700 |
2013/06/27 | 2,648 | 2,815 | 2,624 | 2,815 | 63,400 |
2013/06/26 | 2,721 | 2,721 | 2,582 | 2,598 | 26,800 |
2013/06/25 | 2,773 | 2,800 | 2,625 | 2,682 | 34,200 |
2013/06/24 | 2,775 | 2,800 | 2,742 | 2,760 | 36,300 |
2013/06/21 | 2,625 | 2,722 | 2,563 | 2,722 | 61,100 |
2013/06/20 | 2,708 | 2,757 | 2,664 | 2,692 | 33,300 |
2013/06/19 | 2,825 | 2,831 | 2,723 | 2,758 | 40,500 |
2013/06/18 | 2,750 | 2,811 | 2,715 | 2,775 | 46,500 |
2013/06/17 | 2,642 | 2,761 | 2,633 | 2,744 | 51,600 |
2013/06/14 | 2,710 | 2,820 | 2,601 | 2,628 | 161,400 |
2013/06/13 | 2,800 | 2,840 | 2,710 | 2,722 | 35,900 |
2013/06/12 | 2,834 | 2,933 | 2,805 | 2,883 | 63,100 |
2013/06/11 | 2,889 | 2,990 | 2,830 | 2,961 | 49,800 |
2013/06/10 | 2,862 | 2,937 | 2,862 | 2,889 | 42,700 |
2013/06/07 | 2,662 | 2,866 | 2,633 | 2,813 | 71,300 |
2013/06/06 | 2,930 | 2,944 | 2,770 | 2,812 | 77,100 |
2013/06/05 | 2,988 | 3,065 | 2,932 | 2,955 | 80,000 |
2013/06/04 | 2,803 | 2,975 | 2,750 | 2,940 | 104,900 |
2013/06/03 | 2,980 | 2,980 | 2,855 | 2,863 | 56,500 |
2013/05/31 | 3,015 | 3,075 | 2,993 | 3,025 | 99,900 |
2013/05/30 | 3,000 | 3,085 | 2,888 | 2,915 | 107,400 |
2013/05/29 | 3,195 | 3,235 | 3,125 | 3,130 | 77,700 |
2013/05/28 | 3,200 | 3,245 | 3,060 | 3,100 | 116,300 |
2013/05/27 | 2,960 | 3,270 | 2,955 | 3,160 | 89,300 |
2013/05/24 | 3,230 | 3,460 | 3,080 | 3,310 | 198,800 |
2013/05/23 | 3,465 | 3,535 | 3,210 | 3,225 | 110,200 |
2013/05/22 | 3,450 | 3,500 | 3,430 | 3,465 | 31,800 |
2013/05/21 | 3,450 | 3,575 | 3,450 | 3,460 | 49,100 |
2013/05/20 | 3,485 | 3,515 | 3,400 | 3,435 | 62,600 |
2013/05/17 | 3,280 | 3,440 | 3,235 | 3,415 | 88,600 |
2013/05/16 | 3,290 | 3,295 | 3,115 | 3,235 | 88,300 |
2013/05/15 | 3,330 | 3,380 | 3,220 | 3,245 | 109,700 |
2013/05/14 | 3,250 | 3,330 | 3,200 | 3,270 | 59,800 |
2013/05/13 | 3,150 | 3,255 | 3,105 | 3,250 | 93,900 |
2013/05/10 | 3,185 | 3,195 | 3,015 | 3,080 | 95,600 |
2013/05/09 | 3,150 | 3,300 | 3,150 | 3,185 | 105,900 |
2013/05/08 | 3,250 | 3,255 | 3,070 | 3,110 | 78,400 |
2013/05/07 | 3,095 | 3,270 | 3,080 | 3,250 | 97,200 |
2013/05/02 | 2,971 | 3,065 | 2,967 | 3,025 | 56,200 |
2013/05/01 | 3,050 | 3,110 | 2,950 | 2,970 | 87,200 |
2013/04/30 | 2,878 | 3,150 | 2,878 | 3,110 | 133,500 |
2013/04/26 | 2,900 | 2,920 | 2,818 | 2,838 | 81,000 |
2013/04/25 | 2,948 | 2,948 | 2,875 | 2,918 | 84,000 |
2013/04/24 | 2,870 | 2,920 | 2,855 | 2,912 | 103,000 |
2013/04/23 | 2,770 | 2,861 | 2,760 | 2,849 | 104,900 |
2013/04/22 | 2,725 | 2,785 | 2,724 | 2,758 | 75,000 |
2013/04/19 | 2,650 | 2,709 | 2,629 | 2,698 | 60,900 |
2013/04/18 | 2,710 | 2,719 | 2,625 | 2,625 | 97,900 |
2013/04/17 | 2,602 | 2,740 | 2,602 | 2,713 | 94,200 |
2013/04/16 | 2,550 | 2,622 | 2,549 | 2,600 | 96,800 |
2013/04/15 | 2,530 | 2,606 | 2,526 | 2,594 | 82,800 |
2013/04/12 | 2,500 | 2,561 | 2,497 | 2,533 | 108,600 |
2013/04/11 | 2,479 | 2,500 | 2,450 | 2,496 | 85,100 |
2013/04/10 | 2,440 | 2,469 | 2,410 | 2,468 | 96,700 |
2013/04/09 | 2,429 | 2,449 | 2,412 | 2,430 | 110,600 |
2013/04/08 | 2,400 | 2,429 | 2,330 | 2,429 | 140,800 |
2013/04/05 | 2,288 | 2,337 | 2,286 | 2,332 | 150,700 |
2013/04/04 | 2,170 | 2,265 | 2,151 | 2,265 | 111,400 |
2013/04/03 | 2,099 | 2,218 | 2,097 | 2,197 | 103,400 |
2013/04/02 | 2,139 | 2,150 | 2,052 | 2,075 | 155,600 |
2013/04/01 | 2,280 | 2,280 | 2,121 | 2,121 | 60,900 |
2013/03/29 | 2,340 | 2,348 | 2,251 | 2,295 | 104,400 |
2013/03/28 | 2,289 | 2,333 | 2,283 | 2,323 | 77,000 |
2013/03/27 | 2,273 | 2,294 | 2,257 | 2,289 | 39,500 |
2013/03/26 | 2,240 | 2,293 | 2,234 | 2,274 | 113,900 |
2013/03/25 | 2,302 | 2,330 | 2,253 | 2,253 | 84,500 |
2013/03/22 | 2,350 | 2,355 | 2,301 | 2,301 | 73,600 |
2013/03/21 | 2,339 | 2,391 | 2,319 | 2,376 | 145,800 |
2013/03/19 | 2,242 | 2,338 | 2,242 | 2,320 | 182,100 |
2013/03/18 | 2,250 | 2,285 | 2,225 | 2,242 | 110,300 |
2013/03/15 | 2,169 | 2,230 | 2,166 | 2,228 | 169,000 |
2013/03/14 | 2,177 | 2,177 | 2,143 | 2,172 | 35,900 |
2013/03/13 | 2,131 | 2,164 | 2,131 | 2,155 | 66,700 |
2013/03/12 | 2,152 | 2,158 | 2,110 | 2,132 | 73,600 |
2013/03/11 | 2,166 | 2,185 | 2,113 | 2,135 | 102,600 |
2013/03/08 | 2,102 | 2,159 | 2,102 | 2,144 | 207,200 |
2013/03/07 | 2,077 | 2,100 | 2,076 | 2,099 | 87,200 |
2013/03/06 | 2,079 | 2,098 | 2,072 | 2,092 | 72,500 |
2013/03/05 | 2,084 | 2,103 | 2,062 | 2,065 | 47,500 |
2013/03/04 | 2,085 | 2,106 | 2,073 | 2,090 | 57,000 |
2013/03/01 | 2,080 | 2,095 | 2,073 | 2,079 | 61,700 |
2013/02/28 | 2,064 | 2,105 | 2,064 | 2,100 | 67,200 |
2013/02/27 | 2,098 | 2,098 | 2,039 | 2,063 | 56,500 |
2013/02/26 | 2,085 | 2,116 | 2,069 | 2,098 | 54,700 |
2013/02/25 | 2,114 | 2,130 | 2,094 | 2,096 | 48,500 |
2013/02/22 | 2,086 | 2,113 | 2,055 | 2,103 | 55,900 |
2013/02/21 | 2,101 | 2,137 | 2,090 | 2,111 | 49,500 |
2013/02/20 | 2,137 | 2,149 | 2,104 | 2,115 | 84,300 |
2013/02/19 | 2,095 | 2,138 | 2,086 | 2,127 | 100,000 |
2013/02/18 | 2,085 | 2,108 | 2,072 | 2,095 | 62,900 |
2013/02/15 | 2,127 | 2,127 | 2,022 | 2,043 | 83,100 |
2013/02/14 | 2,153 | 2,159 | 2,122 | 2,136 | 117,700 |
2013/02/13 | 2,123 | 2,170 | 2,090 | 2,103 | 156,400 |
2013/02/12 | 2,146 | 2,181 | 2,100 | 2,112 | 131,100 |
2013/02/08 | 2,185 | 2,186 | 2,130 | 2,158 | 131,700 |
2013/02/07 | 2,161 | 2,180 | 2,128 | 2,171 | 123,500 |
2013/02/06 | 2,137 | 2,180 | 2,105 | 2,162 | 179,700 |
2013/02/05 | 2,077 | 2,170 | 2,077 | 2,138 | 287,600 |
2013/02/04 | 2,112 | 2,119 | 2,060 | 2,076 | 163,700 |
2013/02/01 | 2,130 | 2,140 | 2,091 | 2,123 | 266,500 |
2013/01/31 | 2,137 | 2,150 | 2,090 | 2,134 | 586,400 |
2013/01/30 | 2,203 | 2,255 | 2,181 | 2,237 | 88,700 |
2013/01/29 | 2,204 | 2,236 | 2,185 | 2,200 | 39,100 |
2013/01/28 | 2,269 | 2,278 | 2,179 | 2,203 | 110,600 |
2013/01/25 | 2,150 | 2,253 | 2,143 | 2,241 | 184,500 |
2013/01/24 | 2,071 | 2,154 | 2,022 | 2,095 | 225,400 |
2013/01/23 | 2,131 | 2,176 | 2,068 | 2,070 | 154,800 |
2013/01/22 | 2,142 | 2,163 | 2,110 | 2,131 | 38,100 |
2013/01/21 | 2,113 | 2,199 | 2,113 | 2,141 | 57,700 |
2013/01/18 | 2,160 | 2,177 | 2,108 | 2,128 | 57,200 |
2013/01/17 | 2,159 | 2,173 | 2,106 | 2,148 | 89,100 |
2013/01/16 | 2,277 | 2,277 | 2,135 | 2,143 | 249,100 |
2013/01/15 | 2,438 | 2,439 | 2,373 | 2,377 | 61,600 |
2013/01/11 | 2,425 | 2,437 | 2,394 | 2,421 | 32,600 |
2013/01/10 | 2,375 | 2,430 | 2,375 | 2,420 | 36,000 |
2013/01/09 | 2,319 | 2,392 | 2,319 | 2,376 | 49,000 |
2013/01/08 | 2,369 | 2,377 | 2,315 | 2,345 | 55,000 |
2013/01/07 | 2,440 | 2,450 | 2,357 | 2,368 | 36,000 |
2013/01/04 | 2,378 | 2,444 | 2,365 | 2,427 | 65,700 |