3375 (株)ZOA の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,656 | 1,656 | 1,655 | 1,655 | 500 | 1,655 |
| 2024-04-25 | - | - | - | 1,616 | - | 1,616 |
| 2024-04-24 | - | - | - | 1,616 | - | 1,616 |
| 2024-04-23 | - | - | - | 1,616 | - | 1,616 |
| 2024-04-22 | 1,610 | 1,616 | 1,610 | 1,616 | 300 | 1,616 |
| 2024-04-19 | 1,616 | 1,616 | 1,610 | 1,610 | 900 | 1,610 |
| 2024-04-18 | 1,619 | 1,619 | 1,609 | 1,609 | 600 | 1,609 |
| 2024-04-17 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-04-16 | - | - | - | 1,664 | - | 1,664 |
| 2024-04-15 | - | - | - | 1,664 | - | 1,664 |
| 2024-04-12 | 1,698 | 1,698 | 1,649 | 1,664 | 700 | 1,664 |
| 2024-04-11 | 1,625 | 1,716 | 1,625 | 1,716 | 500 | 1,716 |
| 2024-04-10 | 1,620 | 1,625 | 1,620 | 1,625 | 1,000 | 1,625 |
| 2024-04-09 | 1,622 | 1,622 | 1,622 | 1,622 | 700 | 1,622 |
| 2024-04-08 | 1,642 | 1,642 | 1,620 | 1,622 | 900 | 1,622 |
| 2024-04-05 | 1,655 | 1,655 | 1,651 | 1,651 | 500 | 1,651 |
| 2024-04-04 | 1,662 | 1,662 | 1,622 | 1,662 | 1,400 | 1,662 |
| 2024-04-03 | 1,694 | 1,694 | 1,618 | 1,655 | 700 | 1,655 |
| 2024-04-02 | 1,694 | 1,700 | 1,694 | 1,694 | 45,400 | 1,694 |
| 2024-04-01 | 1,693 | 1,693 | 1,693 | 1,693 | 300 | 1,693 |
| 2024-03-29 | 1,671 | 1,690 | 1,671 | 1,690 | 400 | 1,690 |
| 2024-03-28 | 1,692 | 1,692 | 1,663 | 1,663 | 200 | 1,663 |
| 2024-03-27 | 1,690 | 1,710 | 1,690 | 1,710 | 600 | 1,710 |
| 2024-03-26 | 1,700 | 1,700 | 1,697 | 1,697 | 500 | 1,697 |
| 2024-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2024-03-22 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 1,693 |
| 2024-03-21 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 1,710 |
| 2024-03-19 | 1,682 | 1,682 | 1,680 | 1,680 | 800 | 1,680 |
| 2024-03-18 | 1,684 | 1,686 | 1,684 | 1,686 | 1,600 | 1,686 |
| 2024-03-15 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2024-03-14 | 1,715 | 1,715 | 1,680 | 1,680 | 300 | 1,680 |
| 2024-03-13 | 1,700 | 1,740 | 1,700 | 1,733 | 700 | 1,733 |
| 2024-03-12 | 1,677 | 1,780 | 1,677 | 1,695 | 1,900 | 1,695 |
| 2024-03-11 | 1,698 | 1,698 | 1,674 | 1,676 | 1,000 | 1,676 |
| 2024-03-08 | 1,681 | 1,681 | 1,680 | 1,680 | 300 | 1,680 |
| 2024-03-07 | 1,730 | 1,731 | 1,672 | 1,676 | 2,200 | 1,676 |
| 2024-03-06 | 1,724 | 1,724 | 1,700 | 1,715 | 900 | 1,715 |
| 2024-03-05 | 1,683 | 1,700 | 1,683 | 1,700 | 300 | 1,700 |
| 2024-03-04 | 1,681 | 1,714 | 1,681 | 1,683 | 900 | 1,683 |
| 2024-03-01 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 1,670 |
| 2024-02-29 | 1,704 | 1,704 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2024-02-28 | 1,666 | 1,668 | 1,666 | 1,668 | 500 | 1,668 |
| 2024-02-27 | 1,702 | 1,702 | 1,666 | 1,666 | 300 | 1,666 |
| 2024-02-26 | 1,673 | 1,676 | 1,673 | 1,676 | 300 | 1,676 |
| 2024-02-22 | 1,669 | 1,673 | 1,669 | 1,673 | 300 | 1,673 |
| 2024-02-21 | 1,623 | 1,702 | 1,623 | 1,668 | 1,300 | 1,668 |
| 2024-02-20 | 1,618 | 1,618 | 1,605 | 1,605 | 200 | 1,605 |
| 2024-02-19 | 1,576 | 1,623 | 1,576 | 1,623 | 1,200 | 1,623 |
| 2024-02-16 | 1,580 | 1,580 | 1,540 | 1,576 | 1,200 | 1,576 |
| 2024-02-15 | 1,622 | 1,622 | 1,596 | 1,596 | 1,400 | 1,596 |
| 2024-02-14 | 1,629 | 1,629 | 1,602 | 1,622 | 1,600 | 1,622 |
| 2024-02-13 | 1,657 | 1,658 | 1,603 | 1,655 | 2,100 | 1,655 |
| 2024-02-09 | 1,736 | 1,777 | 1,736 | 1,777 | 300 | 1,777 |
| 2024-02-08 | 1,757 | 1,760 | 1,736 | 1,760 | 500 | 1,760 |
| 2024-02-07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2024-02-06 | - | - | - | 1,764 | - | 1,764 |
| 2024-02-05 | 1,773 | 1,774 | 1,764 | 1,764 | 900 | 1,764 |
| 2024-02-02 | 1,770 | 1,773 | 1,752 | 1,752 | 600 | 1,752 |
| 2024-02-01 | - | - | - | 1,770 | - | 1,770 |
| 2024-01-31 | 1,752 | 1,770 | 1,752 | 1,770 | 400 | 1,770 |
| 2024-01-30 | 1,754 | 1,758 | 1,754 | 1,758 | 300 | 1,758 |
| 2024-01-29 | 1,800 | 1,800 | 1,765 | 1,765 | 500 | 1,765 |
| 2024-01-26 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 1,800 |
| 2024-01-25 | 1,721 | 1,845 | 1,721 | 1,800 | 2,400 | 1,800 |
| 2024-01-24 | 1,676 | 1,700 | 1,676 | 1,700 | 600 | 1,700 |
| 2024-01-23 | 1,672 | 1,676 | 1,672 | 1,676 | 400 | 1,676 |
| 2024-01-22 | 1,691 | 1,691 | 1,651 | 1,686 | 1,000 | 1,686 |
| 2024-01-19 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2024-01-18 | 1,670 | 1,698 | 1,670 | 1,697 | 400 | 1,697 |
| 2024-01-17 | 1,672 | 1,672 | 1,671 | 1,671 | 600 | 1,671 |
| 2024-01-16 | 1,684 | 1,690 | 1,684 | 1,690 | 800 | 1,690 |
| 2024-01-15 | 1,686 | 1,688 | 1,686 | 1,687 | 600 | 1,687 |
| 2024-01-12 | 1,700 | 1,700 | 1,687 | 1,687 | 200 | 1,687 |
| 2024-01-11 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2024-01-10 | 1,665 | 1,699 | 1,665 | 1,683 | 700 | 1,683 |
| 2024-01-09 | 1,644 | 1,667 | 1,644 | 1,667 | 800 | 1,667 |
| 2024-01-05 | 1,625 | 1,630 | 1,615 | 1,630 | 500 | 1,630 |
| 2024-01-04 | 1,593 | 1,627 | 1,593 | 1,612 | 300 | 1,612 |
分割・併合履歴 ： [2013-09-26]1株→100株
