3375 (株)ZOA の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,876 | 1,906 | 1,876 | 1,906 | 1,200 | 1,906 |
| 2026-02-05 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2026-02-04 | 1,860 | 1,860 | 1,833 | 1,850 | 900 | 1,850 |
| 2026-02-03 | 1,898 | 1,898 | 1,850 | 1,860 | 1,200 | 1,860 |
| 2026-02-02 | 1,841 | 1,850 | 1,841 | 1,841 | 1,100 | 1,841 |
| 2026-01-30 | - | - | - | 1,817 | - | 1,817 |
| 2026-01-29 | 1,841 | 1,843 | 1,817 | 1,817 | 2,600 | 1,817 |
| 2026-01-28 | 1,818 | 1,860 | 1,818 | 1,860 | 800 | 1,860 |
| 2026-01-27 | 1,831 | 1,835 | 1,831 | 1,835 | 400 | 1,835 |
| 2026-01-26 | 1,898 | 1,898 | 1,818 | 1,868 | 1,300 | 1,868 |
| 2026-01-23 | 1,860 | 1,898 | 1,850 | 1,898 | 900 | 1,898 |
| 2026-01-22 | 1,901 | 1,901 | 1,839 | 1,860 | 1,000 | 1,860 |
| 2026-01-21 | 1,846 | 1,861 | 1,843 | 1,861 | 1,300 | 1,861 |
| 2026-01-20 | 1,864 | 1,886 | 1,851 | 1,886 | 400 | 1,886 |
| 2026-01-19 | 1,904 | 1,904 | 1,904 | 1,904 | 100 | 1,904 |
| 2026-01-16 | 1,885 | 1,892 | 1,885 | 1,885 | 400 | 1,885 |
| 2026-01-15 | 1,885 | 1,895 | 1,885 | 1,885 | 1,200 | 1,885 |
| 2026-01-14 | 1,885 | 1,885 | 1,885 | 1,885 | 400 | 1,885 |
| 2026-01-13 | 1,935 | 1,935 | 1,871 | 1,873 | 900 | 1,873 |
| 2026-01-09 | 1,845 | 1,926 | 1,842 | 1,921 | 1,200 | 1,921 |
| 2026-01-08 | 1,873 | 1,873 | 1,860 | 1,860 | 1,300 | 1,860 |
| 2026-01-07 | 1,889 | 1,892 | 1,881 | 1,887 | 1,600 | 1,887 |
| 2026-01-06 | 1,936 | 1,936 | 1,861 | 1,900 | 1,000 | 1,900 |
| 2026-01-05 | 1,960 | 1,960 | 1,901 | 1,936 | 1,900 | 1,936 |
分割・併合履歴 ： [2013-09-26]1株→100株