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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,735 | 3,790 | 3,730 | 3,780 | 25,500 |
| 2023/12/28 | 3,745 | 3,745 | 3,725 | 3,745 | 12,900 |
| 2023/12/27 | 3,690 | 3,740 | 3,690 | 3,740 | 25,700 |
| 2023/12/26 | 3,645 | 3,690 | 3,645 | 3,690 | 33,600 |
| 2023/12/25 | 3,755 | 3,760 | 3,630 | 3,630 | 28,600 |
| 2023/12/22 | 3,665 | 3,750 | 3,665 | 3,750 | 27,700 |
| 2023/12/21 | 3,680 | 3,720 | 3,665 | 3,665 | 22,600 |
| 2023/12/20 | 3,725 | 3,755 | 3,710 | 3,715 | 32,800 |
| 2023/12/19 | 3,690 | 3,730 | 3,680 | 3,725 | 32,900 |
| 2023/12/18 | 3,710 | 3,735 | 3,645 | 3,700 | 30,800 |
| 2023/12/15 | 3,855 | 3,855 | 3,730 | 3,775 | 52,700 |
| 2023/12/14 | 3,840 | 3,870 | 3,810 | 3,855 | 47,100 |
| 2023/12/13 | 3,725 | 3,800 | 3,720 | 3,790 | 37,900 |
| 2023/12/12 | 3,750 | 3,770 | 3,720 | 3,725 | 21,800 |
| 2023/12/11 | 3,670 | 3,730 | 3,670 | 3,725 | 27,800 |
| 2023/12/08 | 3,780 | 3,795 | 3,650 | 3,670 | 43,300 |
| 2023/12/07 | 3,835 | 3,850 | 3,790 | 3,800 | 30,100 |
| 2023/12/06 | 3,805 | 3,870 | 3,805 | 3,855 | 23,300 |
| 2023/12/05 | 3,800 | 3,880 | 3,780 | 3,780 | 32,500 |
| 2023/12/04 | 3,890 | 3,890 | 3,835 | 3,845 | 20,700 |
| 2023/12/01 | 3,890 | 3,920 | 3,875 | 3,890 | 24,400 |
| 2023/11/30 | 3,900 | 3,925 | 3,865 | 3,885 | 31,900 |
| 2023/11/29 | 3,870 | 3,910 | 3,860 | 3,910 | 28,700 |
| 2023/11/28 | 3,880 | 3,885 | 3,830 | 3,875 | 24,500 |
| 2023/11/27 | 3,880 | 3,905 | 3,855 | 3,880 | 23,700 |
| 2023/11/24 | 3,890 | 3,910 | 3,870 | 3,880 | 14,600 |
| 2023/11/22 | 3,780 | 3,870 | 3,780 | 3,870 | 13,600 |
| 2023/11/21 | 3,800 | 3,830 | 3,770 | 3,815 | 18,400 |
| 2023/11/20 | 3,855 | 3,890 | 3,805 | 3,805 | 18,900 |
| 2023/11/17 | 3,775 | 3,865 | 3,775 | 3,855 | 17,700 |
| 2023/11/16 | 3,895 | 3,905 | 3,760 | 3,775 | 29,800 |
| 2023/11/15 | 3,925 | 3,960 | 3,905 | 3,920 | 26,700 |
| 2023/11/14 | 3,880 | 3,925 | 3,870 | 3,910 | 27,800 |
| 2023/11/13 | 3,835 | 3,885 | 3,770 | 3,875 | 27,700 |
| 2023/11/10 | 3,770 | 3,835 | 3,740 | 3,835 | 22,900 |
| 2023/11/09 | 3,790 | 3,830 | 3,750 | 3,770 | 33,700 |
| 2023/11/08 | 3,820 | 3,820 | 3,715 | 3,720 | 42,800 |
| 2023/11/07 | 3,820 | 3,835 | 3,730 | 3,750 | 29,900 |
| 2023/11/06 | 3,860 | 3,860 | 3,810 | 3,820 | 30,900 |
| 2023/11/02 | 3,845 | 3,850 | 3,760 | 3,790 | 17,100 |
| 2023/11/01 | 3,840 | 3,845 | 3,775 | 3,800 | 29,900 |
| 2023/10/31 | 3,715 | 3,790 | 3,700 | 3,780 | 20,800 |
| 2023/10/30 | 3,775 | 3,785 | 3,685 | 3,725 | 23,600 |
| 2023/10/27 | 3,700 | 3,780 | 3,700 | 3,775 | 24,300 |
| 2023/10/26 | 3,755 | 3,765 | 3,645 | 3,670 | 18,800 |
| 2023/10/25 | 3,785 | 3,820 | 3,735 | 3,755 | 36,100 |
| 2023/10/24 | 3,740 | 3,775 | 3,660 | 3,745 | 20,400 |
| 2023/10/23 | 3,785 | 3,800 | 3,735 | 3,740 | 27,900 |
| 2023/10/20 | 3,790 | 3,850 | 3,765 | 3,785 | 19,300 |
| 2023/10/19 | 3,685 | 3,775 | 3,685 | 3,770 | 14,500 |
| 2023/10/18 | 3,820 | 3,820 | 3,745 | 3,755 | 17,800 |
| 2023/10/17 | 3,800 | 3,810 | 3,750 | 3,770 | 18,300 |
| 2023/10/16 | 3,760 | 3,800 | 3,710 | 3,720 | 17,600 |
| 2023/10/13 | 3,800 | 3,805 | 3,750 | 3,760 | 16,800 |
| 2023/10/12 | 3,795 | 3,860 | 3,790 | 3,845 | 20,400 |
| 2023/10/11 | 3,785 | 3,790 | 3,755 | 3,770 | 19,300 |
| 2023/10/10 | 3,770 | 3,815 | 3,770 | 3,800 | 14,100 |
| 2023/10/06 | 3,770 | 3,795 | 3,730 | 3,745 | 16,300 |
| 2023/10/05 | 3,690 | 3,730 | 3,675 | 3,725 | 33,900 |
| 2023/10/04 | 3,715 | 3,770 | 3,640 | 3,660 | 62,400 |
| 2023/10/03 | 3,775 | 3,795 | 3,735 | 3,750 | 56,400 |
| 2023/10/02 | 3,720 | 3,810 | 3,720 | 3,755 | 50,500 |
| 2023/09/29 | 3,750 | 3,755 | 3,690 | 3,715 | 25,200 |
| 2023/09/28 | 3,760 | 3,795 | 3,715 | 3,750 | 28,200 |
| 2023/09/27 | 3,750 | 3,865 | 3,725 | 3,850 | 38,800 |
| 2023/09/26 | 3,825 | 3,825 | 3,765 | 3,780 | 28,800 |
| 2023/09/25 | 3,875 | 3,875 | 3,805 | 3,825 | 24,300 |
| 2023/09/22 | 3,805 | 3,875 | 3,800 | 3,845 | 42,400 |
| 2023/09/21 | 3,870 | 3,890 | 3,830 | 3,840 | 27,100 |
| 2023/09/20 | 3,980 | 4,025 | 3,855 | 3,875 | 42,200 |
| 2023/09/19 | 3,960 | 3,970 | 3,925 | 3,965 | 35,000 |
| 2023/09/15 | 3,955 | 4,025 | 3,955 | 4,020 | 32,000 |
| 2023/09/14 | 3,915 | 3,975 | 3,915 | 3,960 | 22,300 |
| 2023/09/13 | 4,030 | 4,030 | 3,895 | 3,905 | 26,400 |
| 2023/09/12 | 3,985 | 4,040 | 3,985 | 4,020 | 17,300 |
| 2023/09/11 | 3,940 | 3,990 | 3,935 | 3,985 | 26,000 |
| 2023/09/08 | 3,900 | 3,975 | 3,885 | 3,915 | 43,300 |
| 2023/09/07 | 3,910 | 3,935 | 3,885 | 3,885 | 21,700 |
| 2023/09/06 | 3,885 | 3,930 | 3,880 | 3,925 | 15,800 |
| 2023/09/05 | 3,925 | 3,930 | 3,850 | 3,905 | 23,400 |
| 2023/09/04 | 3,815 | 3,930 | 3,815 | 3,925 | 49,500 |
| 2023/09/01 | 3,690 | 3,745 | 3,690 | 3,745 | 27,000 |
| 2023/08/31 | 3,675 | 3,770 | 3,675 | 3,755 | 25,400 |
| 2023/08/30 | 3,660 | 3,670 | 3,635 | 3,650 | 13,000 |
| 2023/08/29 | 3,660 | 3,660 | 3,610 | 3,635 | 7,200 |
| 2023/08/28 | 3,590 | 3,650 | 3,570 | 3,640 | 17,300 |
| 2023/08/25 | 3,560 | 3,570 | 3,545 | 3,555 | 12,700 |
| 2023/08/24 | 3,635 | 3,635 | 3,580 | 3,590 | 7,800 |
| 2023/08/23 | 3,515 | 3,600 | 3,515 | 3,600 | 13,800 |
| 2023/08/22 | 3,525 | 3,545 | 3,525 | 3,535 | 8,500 |
| 2023/08/21 | 3,535 | 3,560 | 3,530 | 3,530 | 7,900 |
| 2023/08/18 | 3,545 | 3,545 | 3,505 | 3,515 | 7,700 |
| 2023/08/17 | 3,555 | 3,575 | 3,540 | 3,560 | 11,400 |
| 2023/08/16 | 3,595 | 3,610 | 3,570 | 3,570 | 9,500 |
| 2023/08/15 | 3,680 | 3,680 | 3,620 | 3,630 | 12,700 |
| 2023/08/14 | 3,655 | 3,705 | 3,620 | 3,690 | 26,900 |
| 2023/08/10 | 3,665 | 3,665 | 3,575 | 3,635 | 15,500 |
| 2023/08/09 | 3,700 | 3,730 | 3,655 | 3,670 | 24,900 |
| 2023/08/08 | 3,565 | 3,700 | 3,565 | 3,700 | 67,300 |
| 2023/08/07 | 3,480 | 3,540 | 3,430 | 3,540 | 48,400 |
| 2023/08/04 | 3,415 | 3,505 | 3,410 | 3,455 | 43,200 |
| 2023/08/03 | 3,485 | 3,545 | 3,420 | 3,445 | 38,500 |
| 2023/08/02 | 3,515 | 3,555 | 3,495 | 3,525 | 29,100 |
| 2023/08/01 | 3,525 | 3,560 | 3,525 | 3,550 | 18,000 |
| 2023/07/31 | 3,575 | 3,600 | 3,545 | 3,570 | 29,100 |
| 2023/07/28 | 3,510 | 3,510 | 3,450 | 3,505 | 29,000 |
| 2023/07/27 | 3,475 | 3,510 | 3,455 | 3,510 | 19,900 |
| 2023/07/26 | 3,505 | 3,505 | 3,470 | 3,495 | 7,400 |
| 2023/07/25 | 3,565 | 3,570 | 3,480 | 3,495 | 14,300 |
| 2023/07/24 | 3,525 | 3,555 | 3,500 | 3,535 | 24,000 |
| 2023/07/21 | 3,485 | 3,505 | 3,455 | 3,470 | 15,100 |
| 2023/07/20 | 3,520 | 3,545 | 3,485 | 3,495 | 20,500 |
| 2023/07/19 | 3,550 | 3,550 | 3,485 | 3,500 | 14,400 |
| 2023/07/18 | 3,510 | 3,515 | 3,475 | 3,495 | 17,900 |
| 2023/07/14 | 3,505 | 3,530 | 3,460 | 3,475 | 22,200 |
| 2023/07/13 | 3,505 | 3,515 | 3,470 | 3,475 | 15,500 |
| 2023/07/12 | 3,545 | 3,565 | 3,505 | 3,505 | 19,900 |
| 2023/07/11 | 3,550 | 3,580 | 3,525 | 3,540 | 18,400 |
| 2023/07/10 | 3,545 | 3,570 | 3,535 | 3,535 | 24,800 |
| 2023/07/07 | 3,520 | 3,535 | 3,505 | 3,515 | 30,300 |
| 2023/07/06 | 3,540 | 3,580 | 3,505 | 3,525 | 26,100 |
| 2023/07/05 | 3,550 | 3,590 | 3,520 | 3,565 | 34,600 |
| 2023/07/04 | 3,580 | 3,615 | 3,570 | 3,580 | 20,000 |
| 2023/07/03 | 3,570 | 3,640 | 3,570 | 3,615 | 20,400 |
| 2023/06/30 | 3,595 | 3,610 | 3,550 | 3,575 | 32,300 |
| 2023/06/29 | 3,625 | 3,670 | 3,585 | 3,595 | 34,000 |
| 2023/06/28 | 3,485 | 3,610 | 3,485 | 3,610 | 46,500 |
| 2023/06/27 | 3,425 | 3,475 | 3,405 | 3,470 | 21,900 |
| 2023/06/26 | 3,405 | 3,470 | 3,400 | 3,430 | 19,000 |
| 2023/06/23 | 3,460 | 3,470 | 3,385 | 3,405 | 35,200 |
| 2023/06/22 | 3,395 | 3,465 | 3,395 | 3,435 | 30,500 |
| 2023/06/21 | 3,335 | 3,425 | 3,335 | 3,410 | 31,400 |
| 2023/06/20 | 3,380 | 3,395 | 3,340 | 3,355 | 26,900 |
| 2023/06/19 | 3,480 | 3,490 | 3,400 | 3,410 | 18,100 |
| 2023/06/16 | 3,380 | 3,485 | 3,370 | 3,470 | 91,800 |
| 2023/06/15 | 3,400 | 3,435 | 3,345 | 3,415 | 36,300 |
| 2023/06/14 | 3,470 | 3,500 | 3,420 | 3,450 | 50,700 |
| 2023/06/13 | 3,430 | 3,465 | 3,375 | 3,440 | 66,100 |
| 2023/06/12 | 3,325 | 3,370 | 3,305 | 3,370 | 27,100 |
| 2023/06/09 | 3,300 | 3,370 | 3,300 | 3,355 | 49,500 |
| 2023/06/08 | 3,310 | 3,310 | 3,230 | 3,250 | 23,400 |
| 2023/06/07 | 3,305 | 3,350 | 3,285 | 3,310 | 41,400 |
| 2023/06/06 | 3,295 | 3,370 | 3,295 | 3,330 | 16,400 |
| 2023/06/05 | 3,385 | 3,395 | 3,350 | 3,365 | 19,700 |
| 2023/06/02 | 3,280 | 3,370 | 3,280 | 3,345 | 23,200 |
| 2023/06/01 | 3,325 | 3,355 | 3,280 | 3,280 | 27,600 |
| 2023/05/31 | 3,330 | 3,395 | 3,325 | 3,360 | 60,300 |
| 2023/05/30 | 3,460 | 3,465 | 3,365 | 3,375 | 26,400 |
| 2023/05/29 | 3,350 | 3,485 | 3,345 | 3,465 | 62,300 |
| 2023/05/26 | 3,315 | 3,330 | 3,260 | 3,290 | 27,800 |
| 2023/05/25 | 3,300 | 3,345 | 3,295 | 3,315 | 20,400 |
| 2023/05/24 | 3,295 | 3,345 | 3,295 | 3,300 | 15,300 |
| 2023/05/23 | 3,320 | 3,355 | 3,290 | 3,290 | 30,500 |
| 2023/05/22 | 3,280 | 3,320 | 3,280 | 3,310 | 14,600 |
| 2023/05/19 | 3,300 | 3,325 | 3,275 | 3,280 | 17,100 |
| 2023/05/18 | 3,295 | 3,300 | 3,270 | 3,295 | 18,800 |
| 2023/05/17 | 3,285 | 3,285 | 3,265 | 3,265 | 16,600 |
| 2023/05/16 | 3,265 | 3,275 | 3,235 | 3,265 | 18,900 |
| 2023/05/15 | 3,230 | 3,245 | 3,195 | 3,245 | 20,300 |
| 2023/05/12 | 3,200 | 3,225 | 3,155 | 3,170 | 29,300 |
| 2023/05/11 | 3,220 | 3,230 | 3,190 | 3,200 | 11,300 |
| 2023/05/10 | 3,225 | 3,240 | 3,205 | 3,215 | 16,200 |
| 2023/05/09 | 3,165 | 3,230 | 3,165 | 3,220 | 23,300 |
| 2023/05/08 | 3,135 | 3,165 | 3,125 | 3,160 | 15,800 |
| 2023/05/02 | 3,185 | 3,185 | 3,130 | 3,160 | 10,700 |
| 2023/05/01 | 3,165 | 3,180 | 3,150 | 3,175 | 13,700 |
| 2023/04/28 | 3,085 | 3,145 | 3,085 | 3,145 | 26,200 |
| 2023/04/27 | 3,035 | 3,060 | 3,035 | 3,055 | 19,900 |
| 2023/04/26 | 3,105 | 3,105 | 3,040 | 3,045 | 17,100 |
| 2023/04/25 | 3,165 | 3,190 | 3,130 | 3,130 | 28,100 |
| 2023/04/24 | 3,125 | 3,140 | 3,095 | 3,130 | 19,500 |
| 2023/04/21 | 3,070 | 3,125 | 3,070 | 3,115 | 19,600 |
| 2023/04/20 | 3,090 | 3,120 | 3,080 | 3,100 | 14,400 |
| 2023/04/19 | 3,110 | 3,120 | 3,075 | 3,100 | 22,900 |
| 2023/04/18 | 3,155 | 3,155 | 3,120 | 3,135 | 11,400 |
| 2023/04/17 | 3,150 | 3,150 | 3,110 | 3,130 | 11,900 |
| 2023/04/14 | 3,090 | 3,130 | 3,085 | 3,120 | 17,900 |
| 2023/04/13 | 3,080 | 3,095 | 3,070 | 3,085 | 12,500 |
| 2023/04/12 | 3,110 | 3,120 | 3,090 | 3,105 | 15,300 |
| 2023/04/11 | 3,095 | 3,110 | 3,075 | 3,085 | 16,800 |
| 2023/04/10 | 3,050 | 3,075 | 3,040 | 3,070 | 17,800 |
| 2023/04/07 | 3,085 | 3,085 | 3,050 | 3,055 | 23,800 |
| 2023/04/06 | 3,060 | 3,065 | 3,035 | 3,050 | 27,000 |
| 2023/04/05 | 3,150 | 3,150 | 3,080 | 3,095 | 17,100 |
| 2023/04/04 | 3,195 | 3,200 | 3,170 | 3,195 | 25,800 |
| 2023/04/03 | 3,195 | 3,215 | 3,165 | 3,185 | 19,400 |
| 2023/03/31 | 3,185 | 3,195 | 3,165 | 3,185 | 16,000 |
| 2023/03/30 | 3,160 | 3,165 | 3,130 | 3,155 | 17,300 |
| 2023/03/29 | 3,125 | 3,210 | 3,110 | 3,190 | 53,700 |
| 2023/03/28 | 3,165 | 3,165 | 3,095 | 3,110 | 20,200 |
| 2023/03/27 | 3,115 | 3,160 | 3,090 | 3,135 | 33,900 |
| 2023/03/24 | 3,110 | 3,115 | 3,070 | 3,085 | 33,100 |
| 2023/03/23 | 3,110 | 3,120 | 3,085 | 3,120 | 19,900 |
| 2023/03/22 | 3,145 | 3,145 | 3,115 | 3,120 | 30,600 |
| 2023/03/20 | 3,100 | 3,110 | 3,055 | 3,075 | 26,000 |
| 2023/03/17 | 3,140 | 3,165 | 3,105 | 3,130 | 50,300 |
| 2023/03/16 | 3,050 | 3,095 | 3,035 | 3,095 | 31,000 |
| 2023/03/15 | 3,130 | 3,155 | 3,120 | 3,130 | 24,600 |
| 2023/03/14 | 3,140 | 3,175 | 3,095 | 3,120 | 34,600 |
| 2023/03/13 | 3,235 | 3,235 | 3,185 | 3,215 | 22,600 |
| 2023/03/10 | 3,310 | 3,335 | 3,265 | 3,265 | 38,100 |
| 2023/03/09 | 3,345 | 3,375 | 3,300 | 3,330 | 30,900 |
| 2023/03/08 | 3,285 | 3,330 | 3,275 | 3,295 | 27,200 |
| 2023/03/07 | 3,255 | 3,335 | 3,255 | 3,310 | 54,600 |
| 2023/03/06 | 3,220 | 3,255 | 3,195 | 3,250 | 33,600 |
| 2023/03/03 | 3,180 | 3,205 | 3,160 | 3,205 | 40,800 |
| 2023/03/02 | 3,185 | 3,215 | 3,150 | 3,170 | 27,200 |
| 2023/03/01 | 3,135 | 3,160 | 3,115 | 3,160 | 24,500 |
| 2023/02/28 | 3,235 | 3,235 | 3,150 | 3,150 | 45,100 |
| 2023/02/27 | 3,180 | 3,235 | 3,170 | 3,235 | 15,800 |
| 2023/02/24 | 3,090 | 3,170 | 3,090 | 3,165 | 33,700 |
| 2023/02/22 | 3,130 | 3,130 | 3,080 | 3,085 | 21,700 |
| 2023/02/21 | 3,075 | 3,140 | 3,075 | 3,130 | 20,700 |
| 2023/02/20 | 3,080 | 3,095 | 3,060 | 3,075 | 18,300 |
| 2023/02/17 | 3,060 | 3,095 | 3,060 | 3,085 | 14,400 |
| 2023/02/16 | 3,080 | 3,105 | 3,060 | 3,075 | 19,500 |
| 2023/02/15 | 3,045 | 3,070 | 3,040 | 3,060 | 20,800 |
| 2023/02/14 | 3,115 | 3,115 | 3,045 | 3,055 | 17,400 |
| 2023/02/13 | 3,115 | 3,115 | 3,060 | 3,080 | 21,200 |
| 2023/02/10 | 3,080 | 3,135 | 3,050 | 3,115 | 24,300 |
| 2023/02/09 | 3,145 | 3,150 | 3,085 | 3,110 | 29,700 |
| 2023/02/08 | 3,200 | 3,220 | 3,185 | 3,205 | 27,100 |
| 2023/02/07 | 3,230 | 3,230 | 3,160 | 3,175 | 20,100 |
| 2023/02/06 | 3,240 | 3,240 | 3,220 | 3,230 | 12,300 |
| 2023/02/03 | 3,255 | 3,280 | 3,200 | 3,205 | 18,300 |
| 2023/02/02 | 3,330 | 3,340 | 3,275 | 3,275 | 27,700 |
| 2023/02/01 | 3,345 | 3,360 | 3,315 | 3,315 | 12,800 |
| 2023/01/31 | 3,250 | 3,335 | 3,245 | 3,320 | 27,500 |
| 2023/01/30 | 3,315 | 3,325 | 3,275 | 3,290 | 41,900 |
| 2023/01/27 | 3,285 | 3,320 | 3,285 | 3,295 | 25,600 |
| 2023/01/26 | 3,325 | 3,325 | 3,270 | 3,285 | 17,600 |
| 2023/01/25 | 3,310 | 3,340 | 3,310 | 3,325 | 26,500 |
| 2023/01/24 | 3,275 | 3,335 | 3,275 | 3,325 | 31,400 |
| 2023/01/23 | 3,260 | 3,265 | 3,240 | 3,245 | 25,300 |
| 2023/01/20 | 3,170 | 3,235 | 3,170 | 3,220 | 34,900 |
| 2023/01/19 | 3,130 | 3,180 | 3,130 | 3,145 | 20,700 |
| 2023/01/18 | 3,090 | 3,160 | 3,075 | 3,145 | 27,500 |
| 2023/01/17 | 3,020 | 3,085 | 3,020 | 3,080 | 31,300 |
| 2023/01/16 | 3,045 | 3,060 | 3,020 | 3,020 | 21,300 |
| 2023/01/13 | 3,060 | 3,105 | 3,050 | 3,070 | 23,500 |
| 2023/01/12 | 3,080 | 3,085 | 3,060 | 3,070 | 15,000 |
| 2023/01/11 | 3,035 | 3,105 | 3,035 | 3,075 | 43,300 |
| 2023/01/10 | 3,045 | 3,080 | 3,020 | 3,030 | 19,900 |
| 2023/01/06 | 3,040 | 3,050 | 3,000 | 3,045 | 24,900 |
| 2023/01/05 | 3,020 | 3,060 | 3,010 | 3,040 | 24,200 |
| 2023/01/04 | 3,055 | 3,075 | 3,040 | 3,040 | 41,900 |