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 |
---|---|---|---|---|---|---|
2025-02-07 | 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