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
2025-02-071,5051,5251,5051,5255001,525
2025-02-061,5701,5701,5251,5251,5001,525
2025-02-051,4771,6281,4771,5301,6001,530
2025-02-041,4951,4951,4771,4771,2001,477
2025-02-031,4901,4901,4801,4801,1001,480
2025-01-311,4861,4901,4861,4902,1001,490
2025-01-30---1,485-1,485
2025-01-291,4851,4851,4851,4853001,485
2025-01-281,4601,4901,4601,4632,1001,463
2025-01-271,4761,4761,4601,4602001,460
2025-01-241,4641,4641,4641,4643001,464
2025-01-231,4781,4781,4781,4781001,478
2025-01-221,4711,4711,4711,4711001,471
2025-01-211,4891,4891,4891,4892001,489
2025-01-201,4951,4951,4951,4951,2001,495
2025-01-171,4801,4821,4661,4828001,482
2025-01-161,4661,4661,4661,4661001,466
2025-01-151,4851,4851,4851,4851001,485
2025-01-141,4851,4851,4851,4851001,485
2025-01-101,4891,4891,4601,4606001,460
2025-01-09---1,495-1,495
2025-01-081,4641,4951,4641,4956001,495
2025-01-071,4591,4661,4591,4648001,464
2025-01-061,4431,4801,4401,4594,2001,459

分割・併合履歴 : [2013-09-26]1株→100株