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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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