7917 ZACROS(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3,905 | 3,930 | 3,860 | 3,890 | 31,900 | 3,890 |
| 2025-04-02 | 4,060 | 4,125 | 4,030 | 4,065 | 28,500 | 4,065 |
| 2025-04-01 | 4,110 | 4,110 | 4,050 | 4,060 | 19,300 | 4,060 |
| 2025-03-31 | 4,160 | 4,160 | 4,060 | 4,070 | 25,600 | 4,070 |
| 2025-03-28 | 4,240 | 4,285 | 4,200 | 4,220 | 26,700 | 4,220 |
| 2025-03-27 | 4,280 | 4,305 | 4,230 | 4,305 | 49,300 | 4,305 |
| 2025-03-26 | 4,295 | 4,330 | 4,245 | 4,295 | 31,000 | 4,295 |
| 2025-03-25 | 4,240 | 4,265 | 4,205 | 4,265 | 16,900 | 4,265 |
| 2025-03-24 | 4,365 | 4,365 | 4,230 | 4,235 | 25,400 | 4,235 |
| 2025-03-21 | 4,345 | 4,380 | 4,330 | 4,350 | 25,000 | 4,350 |
| 2025-03-19 | 4,365 | 4,405 | 4,360 | 4,375 | 13,600 | 4,375 |
| 2025-03-18 | 4,330 | 4,420 | 4,330 | 4,365 | 25,300 | 4,365 |
| 2025-03-17 | 4,335 | 4,345 | 4,290 | 4,330 | 22,300 | 4,330 |
| 2025-03-14 | 4,295 | 4,330 | 4,280 | 4,290 | 24,600 | 4,290 |
| 2025-03-13 | 4,225 | 4,295 | 4,225 | 4,280 | 16,500 | 4,280 |
| 2025-03-12 | 4,235 | 4,275 | 4,215 | 4,250 | 25,300 | 4,250 |
| 2025-03-11 | 4,265 | 4,280 | 4,150 | 4,205 | 23,600 | 4,205 |
| 2025-03-10 | 4,300 | 4,325 | 4,265 | 4,280 | 15,100 | 4,280 |
| 2025-03-07 | 4,265 | 4,325 | 4,210 | 4,300 | 23,900 | 4,300 |
| 2025-03-06 | 4,200 | 4,290 | 4,160 | 4,255 | 24,000 | 4,255 |
| 2025-03-05 | 4,170 | 4,245 | 4,160 | 4,160 | 23,400 | 4,160 |
| 2025-03-04 | 4,210 | 4,210 | 4,145 | 4,150 | 16,100 | 4,150 |
| 2025-03-03 | 4,160 | 4,220 | 4,145 | 4,195 | 18,700 | 4,195 |
| 2025-02-28 | 4,125 | 4,150 | 4,095 | 4,125 | 19,200 | 4,125 |
| 2025-02-27 | 3,990 | 4,125 | 3,990 | 4,125 | 15,900 | 4,125 |
| 2025-02-26 | 4,025 | 4,045 | 4,000 | 4,010 | 29,400 | 4,010 |
| 2025-02-25 | 4,055 | 4,125 | 4,010 | 4,090 | 26,400 | 4,090 |
| 2025-02-21 | 4,215 | 4,275 | 4,110 | 4,125 | 24,100 | 4,125 |
| 2025-02-20 | 4,195 | 4,225 | 4,145 | 4,215 | 22,400 | 4,215 |
| 2025-02-19 | 4,210 | 4,250 | 4,195 | 4,195 | 10,100 | 4,195 |
| 2025-02-18 | 4,155 | 4,200 | 4,125 | 4,195 | 13,400 | 4,195 |
| 2025-02-17 | 4,190 | 4,190 | 4,150 | 4,155 | 10,800 | 4,155 |
| 2025-02-14 | 4,195 | 4,240 | 4,165 | 4,165 | 16,400 | 4,165 |
| 2025-02-13 | 4,220 | 4,235 | 4,170 | 4,195 | 24,000 | 4,195 |
| 2025-02-12 | 4,220 | 4,240 | 4,130 | 4,190 | 32,200 | 4,190 |
| 2025-02-10 | 4,150 | 4,220 | 4,120 | 4,195 | 36,200 | 4,195 |
| 2025-02-07 | 4,150 | 4,225 | 4,090 | 4,175 | 51,900 | 4,175 |
| 2025-02-06 | 3,920 | 4,015 | 3,920 | 3,990 | 16,200 | 3,990 |
| 2025-02-05 | 3,905 | 3,960 | 3,905 | 3,920 | 17,300 | 3,920 |
| 2025-02-04 | 3,950 | 4,000 | 3,900 | 3,915 | 14,000 | 3,915 |
| 2025-02-03 | 3,985 | 4,015 | 3,895 | 3,895 | 25,200 | 3,895 |
| 2025-01-31 | 3,970 | 4,015 | 3,950 | 3,990 | 15,800 | 3,990 |
| 2025-01-30 | 3,975 | 3,995 | 3,940 | 3,970 | 16,400 | 3,970 |
| 2025-01-29 | 4,055 | 4,055 | 3,985 | 3,985 | 17,800 | 3,985 |
| 2025-01-28 | 3,905 | 4,045 | 3,905 | 4,045 | 27,600 | 4,045 |
| 2025-01-27 | 3,935 | 3,995 | 3,900 | 3,940 | 24,500 | 3,940 |
| 2025-01-24 | 3,890 | 3,910 | 3,850 | 3,865 | 21,900 | 3,865 |
| 2025-01-23 | 3,940 | 3,940 | 3,840 | 3,875 | 29,100 | 3,875 |
| 2025-01-22 | 3,910 | 3,965 | 3,910 | 3,950 | 24,800 | 3,950 |
| 2025-01-21 | 3,890 | 3,940 | 3,865 | 3,910 | 14,600 | 3,910 |
| 2025-01-20 | 3,910 | 3,910 | 3,835 | 3,890 | 22,500 | 3,890 |
| 2025-01-17 | 3,920 | 3,920 | 3,840 | 3,860 | 30,200 | 3,860 |
| 2025-01-16 | 3,955 | 3,970 | 3,885 | 3,920 | 35,300 | 3,920 |
| 2025-01-15 | 4,000 | 4,000 | 3,925 | 3,970 | 17,600 | 3,970 |
| 2025-01-14 | 4,025 | 4,030 | 3,950 | 3,970 | 24,000 | 3,970 |
| 2025-01-10 | 4,070 | 4,080 | 4,010 | 4,025 | 13,500 | 4,025 |
| 2025-01-09 | 4,155 | 4,160 | 4,070 | 4,070 | 25,400 | 4,070 |
| 2025-01-08 | 4,165 | 4,190 | 4,135 | 4,175 | 16,600 | 4,175 |
| 2025-01-07 | 4,235 | 4,235 | 4,135 | 4,195 | 26,400 | 4,195 |
| 2025-01-06 | 4,330 | 4,330 | 4,180 | 4,205 | 24,400 | 4,205 |
分割・併合履歴 ： [1994-03-28]1株→1.1株