3375 (株)ZOA の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,464 | 1,492 | 1,462 | 1,488 | 1,000 | 1,488 |
| 2025-05-08 | - | - | - | 1,494 | - | 1,494 |
| 2025-05-07 | 1,473 | 1,494 | 1,462 | 1,494 | 700 | 1,494 |
| 2025-05-02 | 1,488 | 1,488 | 1,470 | 1,488 | 400 | 1,488 |
| 2025-05-01 | 1,486 | 1,488 | 1,486 | 1,488 | 500 | 1,488 |
| 2025-04-30 | 1,456 | 1,486 | 1,445 | 1,486 | 1,400 | 1,486 |
| 2025-04-28 | 1,480 | 1,488 | 1,456 | 1,481 | 1,700 | 1,481 |
| 2025-04-25 | 1,460 | 1,475 | 1,460 | 1,475 | 400 | 1,475 |
| 2025-04-24 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
| 2025-04-23 | 1,421 | 1,456 | 1,421 | 1,456 | 1,000 | 1,456 |
| 2025-04-22 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2025-04-21 | 1,419 | 1,444 | 1,417 | 1,444 | 2,000 | 1,444 |
| 2025-04-18 | 1,401 | 1,419 | 1,401 | 1,419 | 1,100 | 1,419 |
| 2025-04-17 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
| 2025-04-16 | 1,394 | 1,419 | 1,394 | 1,419 | 400 | 1,419 |
| 2025-04-15 | 1,418 | 1,424 | 1,418 | 1,424 | 400 | 1,424 |
| 2025-04-14 | 1,414 | 1,414 | 1,380 | 1,414 | 2,100 | 1,414 |
| 2025-04-11 | 1,388 | 1,414 | 1,388 | 1,414 | 800 | 1,414 |
| 2025-04-10 | 1,425 | 1,425 | 1,391 | 1,414 | 2,400 | 1,414 |
| 2025-04-09 | 1,354 | 1,408 | 1,351 | 1,408 | 800 | 1,408 |
| 2025-04-08 | 1,340 | 1,493 | 1,340 | 1,354 | 28,600 | 1,354 |
| 2025-04-07 | 1,303 | 1,391 | 1,261 | 1,310 | 5,500 | 1,310 |
| 2025-04-04 | 1,424 | 1,434 | 1,390 | 1,393 | 7,000 | 1,393 |
| 2025-04-03 | 1,446 | 1,476 | 1,420 | 1,436 | 5,100 | 1,436 |
| 2025-04-02 | 1,472 | 1,472 | 1,445 | 1,460 | 2,100 | 1,460 |
| 2025-04-01 | 1,448 | 1,471 | 1,448 | 1,471 | 700 | 1,471 |
| 2025-03-31 | 1,461 | 1,475 | 1,448 | 1,475 | 6,000 | 1,475 |
| 2025-03-28 | 1,449 | 1,474 | 1,442 | 1,471 | 2,700 | 1,471 |
| 2025-03-27 | 1,510 | 1,515 | 1,505 | 1,513 | 6,600 | 1,513 |
| 2025-03-26 | 1,526 | 1,530 | 1,511 | 1,511 | 1,800 | 1,511 |
| 2025-03-25 | 1,501 | 1,513 | 1,501 | 1,501 | 2,300 | 1,501 |
| 2025-03-24 | 1,512 | 1,512 | 1,501 | 1,501 | 1,900 | 1,501 |
| 2025-03-21 | 1,529 | 1,529 | 1,516 | 1,528 | 1,100 | 1,528 |
| 2025-03-19 | - | - | - | 1,530 | - | 1,530 |
| 2025-03-18 | 1,525 | 1,530 | 1,525 | 1,530 | 2,100 | 1,530 |
| 2025-03-17 | 1,522 | 1,525 | 1,514 | 1,525 | 1,400 | 1,525 |
| 2025-03-14 | 1,507 | 1,522 | 1,507 | 1,509 | 500 | 1,509 |
| 2025-03-13 | 1,512 | 1,539 | 1,512 | 1,528 | 400 | 1,528 |
| 2025-03-12 | 1,513 | 1,522 | 1,505 | 1,521 | 3,100 | 1,521 |
| 2025-03-11 | 1,542 | 1,542 | 1,497 | 1,527 | 800 | 1,527 |
| 2025-03-10 | 1,527 | 1,550 | 1,527 | 1,550 | 2,100 | 1,550 |
| 2025-03-07 | - | - | - | 1,506 | - | 1,506 |
| 2025-03-06 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | 1,506 |
| 2025-03-05 | 1,487 | 1,512 | 1,482 | 1,511 | 1,400 | 1,511 |
| 2025-03-04 | 1,487 | 1,496 | 1,487 | 1,496 | 300 | 1,496 |
| 2025-03-03 | - | - | - | 1,480 | - | 1,480 |
| 2025-02-28 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2025-02-27 | 1,476 | 1,493 | 1,476 | 1,493 | 800 | 1,493 |
| 2025-02-26 | 1,494 | 1,500 | 1,494 | 1,500 | 400 | 1,500 |
| 2025-02-25 | 1,476 | 1,485 | 1,476 | 1,485 | 500 | 1,485 |
| 2025-02-21 | - | - | - | 1,484 | - | 1,484 |
| 2025-02-20 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 1,484 |
| 2025-02-19 | 1,484 | 1,484 | 1,484 | 1,484 | 400 | 1,484 |
| 2025-02-18 | 1,465 | 1,466 | 1,459 | 1,460 | 3,800 | 1,460 |
| 2025-02-17 | 1,478 | 1,489 | 1,478 | 1,489 | 500 | 1,489 |
| 2025-02-14 | 1,488 | 1,489 | 1,488 | 1,489 | 800 | 1,489 |
| 2025-02-13 | 1,508 | 1,508 | 1,508 | 1,508 | 400 | 1,508 |
| 2025-02-12 | 1,484 | 1,517 | 1,482 | 1,517 | 500 | 1,517 |
| 2025-02-10 | 1,500 | 1,501 | 1,484 | 1,485 | 3,600 | 1,485 |
| 2025-02-07 | 1,505 | 1,525 | 1,505 | 1,525 | 500 | 1,525 |
| 2025-02-06 | 1,570 | 1,570 | 1,525 | 1,525 | 1,500 | 1,525 |
| 2025-02-05 | 1,477 | 1,628 | 1,477 | 1,530 | 1,600 | 1,530 |
| 2025-02-04 | 1,495 | 1,495 | 1,477 | 1,477 | 1,200 | 1,477 |
| 2025-02-03 | 1,490 | 1,490 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2025-01-31 | 1,486 | 1,490 | 1,486 | 1,490 | 2,100 | 1,490 |
| 2025-01-30 | - | - | - | 1,485 | - | 1,485 |
| 2025-01-29 | 1,485 | 1,485 | 1,485 | 1,485 | 300 | 1,485 |
| 2025-01-28 | 1,460 | 1,490 | 1,460 | 1,463 | 2,100 | 1,463 |
| 2025-01-27 | 1,476 | 1,476 | 1,460 | 1,460 | 200 | 1,460 |
| 2025-01-24 | 1,464 | 1,464 | 1,464 | 1,464 | 300 | 1,464 |
| 2025-01-23 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2025-01-22 | 1,471 | 1,471 | 1,471 | 1,471 | 100 | 1,471 |
| 2025-01-21 | 1,489 | 1,489 | 1,489 | 1,489 | 200 | 1,489 |
| 2025-01-20 | 1,495 | 1,495 | 1,495 | 1,495 | 1,200 | 1,495 |
| 2025-01-17 | 1,480 | 1,482 | 1,466 | 1,482 | 800 | 1,482 |
| 2025-01-16 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 1,466 |
| 2025-01-15 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2025-01-14 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2025-01-10 | 1,489 | 1,489 | 1,460 | 1,460 | 600 | 1,460 |
| 2025-01-09 | - | - | - | 1,495 | - | 1,495 |
| 2025-01-08 | 1,464 | 1,495 | 1,464 | 1,495 | 600 | 1,495 |
| 2025-01-07 | 1,459 | 1,466 | 1,459 | 1,464 | 800 | 1,464 |
| 2025-01-06 | 1,443 | 1,480 | 1,440 | 1,459 | 4,200 | 1,459 |
分割・併合履歴 ： [2013-09-26]1株→100株