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
2026/06/26 1,341 1,363 1,337 1,351 178,700
2026/06/25 1,358 1,358 1,333 1,339 128,400
2026/06/24 1,315 1,337 1,312 1,329 139,800
2026/06/23 1,354 1,360 1,314 1,316 171,300
2026/06/22 1,350 1,365 1,343 1,350 159,300
2026/06/19 1,338 1,350 1,324 1,337 168,900
2026/06/18 1,298 1,329 1,298 1,321 117,200
2026/06/17 1,300 1,313 1,297 1,307 127,700
2026/06/16 1,300 1,300 1,287 1,288 69,000
2026/06/15 1,300 1,320 1,295 1,306 91,800
2026/06/12 1,244 1,285 1,241 1,279 215,300
2026/06/11 1,227 1,239 1,194 1,232 176,500
2026/06/10 1,242 1,249 1,218 1,229 140,500
2026/06/09 1,272 1,279 1,231 1,236 244,300
2026/06/08 1,258 1,271 1,241 1,260 249,200
2026/06/05 1,275 1,292 1,271 1,288 119,700
2026/06/04 1,269 1,283 1,260 1,278 103,200
2026/06/03 1,275 1,290 1,268 1,277 112,300
2026/06/02 1,244 1,261 1,238 1,253 176,400
2026/06/01 1,258 1,264 1,243 1,254 170,300
2026/05/29 1,301 1,304 1,267 1,267 155,700
2026/05/28 1,287 1,291 1,256 1,290 138,800
2026/05/27 1,293 1,306 1,271 1,283 123,100
2026/05/26 1,261 1,302 1,260 1,298 156,400
2026/05/25 1,284 1,293 1,259 1,259 211,000
2026/05/22 1,277 1,277 1,255 1,260 101,100
2026/05/21 1,263 1,286 1,263 1,264 106,600
2026/05/20 1,249 1,255 1,235 1,252 163,100
2026/05/19 1,268 1,293 1,258 1,258 190,000
2026/05/18 1,271 1,274 1,248 1,250 142,400
2026/05/15 1,320 1,324 1,267 1,278 147,800
2026/05/14 1,318 1,334 1,302 1,302 133,100
2026/05/13 1,351 1,355 1,303 1,320 214,100
2026/05/12 1,307 1,422 1,307 1,359 476,800
2026/05/11 1,287 1,319 1,255 1,266 513,600
2026/05/08 1,417 1,426 1,379 1,410 240,900
2026/05/07 1,389 1,430 1,377 1,412 163,000
2026/05/01 1,369 1,369 1,345 1,360 76,700
2026/04/30 1,367 1,380 1,360 1,369 125,500
2026/04/28 1,369 1,397 1,369 1,397 117,200
2026/04/27 1,380 1,388 1,353 1,369 146,500
2026/04/24 1,430 1,430 1,384 1,391 174,700
2026/04/23 1,412 1,418 1,389 1,400 119,900
2026/04/22 1,432 1,436 1,400 1,423 114,700
2026/04/21 1,430 1,435 1,419 1,426 77,100
2026/04/20 1,441 1,441 1,408 1,421 94,800
2026/04/17 1,424 1,434 1,411 1,425 122,200
2026/04/16 1,421 1,443 1,421 1,436 97,200
2026/04/15 1,439 1,456 1,418 1,418 138,700
2026/04/14 1,413 1,422 1,405 1,413 94,700
2026/04/13 1,400 1,420 1,398 1,406 96,000
2026/04/10 1,389 1,419 1,389 1,409 127,200
2026/04/09 1,407 1,417 1,378 1,378 97,200
2026/04/08 1,407 1,413 1,391 1,399 171,500
2026/04/07 1,334 1,351 1,334 1,348 126,700
2026/04/06 1,334 1,350 1,327 1,332 93,200
2026/04/03 1,308 1,334 1,308 1,322 69,200
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

このページの先頭へ