1,279円
ＺＡＣＲＯＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/07/10 | 3,540.0 | 3,580.0 | 3,460.0 | 3,475.0 | 868.7 | 21,400 |
| 2020/07/09 | 3,550.0 | 3,605.0 | 3,485.0 | 3,590.0 | 897.5 | 17,900 |
| 2020/07/08 | 3,620.0 | 3,635.0 | 3,545.0 | 3,560.0 | 890.0 | 24,200 |
| 2020/07/07 | 3,750.0 | 3,750.0 | 3,645.0 | 3,660.0 | 915.0 | 12,900 |
| 2020/07/06 | 3,725.0 | 3,745.0 | 3,665.0 | 3,745.0 | 936.2 | 22,600 |
| 2020/07/03 | 3,665.0 | 3,665.0 | 3,610.0 | 3,655.0 | 913.7 | 11,900 |
| 2020/07/02 | 3,705.0 | 3,705.0 | 3,615.0 | 3,630.0 | 907.5 | 28,000 |
| 2020/07/01 | 3,755.0 | 3,765.0 | 3,650.0 | 3,675.0 | 918.7 | 22,600 |
| 2020/06/30 | 3,760.0 | 3,800.0 | 3,730.0 | 3,755.0 | 938.7 | 30,000 |
| 2020/06/29 | 3,655.0 | 3,760.0 | 3,655.0 | 3,720.0 | 930.0 | 25,500 |
| 2020/06/26 | 3,645.0 | 3,720.0 | 3,645.0 | 3,715.0 | 928.7 | 21,500 |
| 2020/06/25 | 3,595.0 | 3,630.0 | 3,590.0 | 3,600.0 | 900.0 | 9,700 |
| 2020/06/24 | 3,720.0 | 3,720.0 | 3,620.0 | 3,625.0 | 906.2 | 14,100 |
| 2020/06/23 | 3,670.0 | 3,740.0 | 3,660.0 | 3,720.0 | 930.0 | 16,000 |
| 2020/06/22 | 3,670.0 | 3,685.0 | 3,650.0 | 3,670.0 | 917.5 | 13,500 |
| 2020/06/19 | 3,680.0 | 3,720.0 | 3,600.0 | 3,700.0 | 925.0 | 27,500 |
| 2020/06/18 | 3,720.0 | 3,720.0 | 3,630.0 | 3,680.0 | 920.0 | 18,100 |
| 2020/06/17 | 3,780.0 | 3,780.0 | 3,720.0 | 3,730.0 | 932.5 | 20,200 |
| 2020/06/16 | 3,730.0 | 3,775.0 | 3,695.0 | 3,770.0 | 942.5 | 42,500 |
| 2020/06/15 | 3,665.0 | 3,725.0 | 3,600.0 | 3,650.0 | 912.5 | 37,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＺＡＣＲＯＳの取引履歴を振り返りませんか？
ＺＡＣＲＯＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
