7917 ZACROS(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,270 | 4,280 | 4,210 | 4,210 | 12,300 | 4,210 |
| 2024-10-22 | 4,245 | 4,270 | 4,205 | 4,270 | 18,600 | 4,270 |
| 2024-10-21 | 4,235 | 4,250 | 4,190 | 4,245 | 22,600 | 4,245 |
| 2024-10-18 | 4,240 | 4,270 | 4,165 | 4,200 | 38,400 | 4,200 |
| 2024-10-17 | 4,240 | 4,265 | 4,165 | 4,195 | 26,100 | 4,195 |
| 2024-10-16 | 4,315 | 4,330 | 4,260 | 4,260 | 49,400 | 4,260 |
| 2024-10-15 | 4,345 | 4,410 | 4,275 | 4,375 | 43,600 | 4,375 |
| 2024-10-11 | 4,345 | 4,345 | 4,280 | 4,300 | 39,300 | 4,300 |
| 2024-10-10 | 4,410 | 4,425 | 4,345 | 4,375 | 24,400 | 4,375 |
| 2024-10-09 | 4,450 | 4,460 | 4,380 | 4,410 | 25,700 | 4,410 |
| 2024-10-08 | 4,385 | 4,465 | 4,385 | 4,450 | 15,300 | 4,450 |
| 2024-10-07 | 4,545 | 4,545 | 4,445 | 4,445 | 21,800 | 4,445 |
| 2024-10-04 | 4,470 | 4,530 | 4,470 | 4,485 | 26,500 | 4,485 |
| 2024-10-03 | 4,515 | 4,520 | 4,410 | 4,435 | 19,400 | 4,435 |
| 2024-10-02 | 4,395 | 4,495 | 4,355 | 4,375 | 22,300 | 4,375 |
| 2024-10-01 | 4,390 | 4,480 | 4,385 | 4,455 | 26,200 | 4,455 |
| 2024-09-30 | 4,390 | 4,460 | 4,350 | 4,405 | 28,900 | 4,405 |
| 2024-09-27 | 4,445 | 4,540 | 4,445 | 4,460 | 23,000 | 4,460 |
| 2024-09-26 | 4,445 | 4,520 | 4,430 | 4,510 | 43,700 | 4,510 |
| 2024-09-25 | 4,420 | 4,455 | 4,405 | 4,420 | 17,300 | 4,420 |
| 2024-09-24 | 4,405 | 4,420 | 4,385 | 4,400 | 16,700 | 4,400 |
| 2024-09-20 | 4,455 | 4,455 | 4,395 | 4,400 | 49,700 | 4,400 |
| 2024-09-19 | 4,395 | 4,485 | 4,330 | 4,385 | 22,800 | 4,385 |
| 2024-09-18 | 4,250 | 4,315 | 4,250 | 4,310 | 23,600 | 4,310 |
| 2024-09-17 | 4,270 | 4,270 | 4,195 | 4,250 | 21,400 | 4,250 |
| 2024-09-13 | 4,280 | 4,310 | 4,225 | 4,225 | 29,700 | 4,225 |
| 2024-09-12 | 4,375 | 4,375 | 4,270 | 4,280 | 24,800 | 4,280 |
| 2024-09-11 | 4,380 | 4,380 | 4,260 | 4,285 | 20,000 | 4,285 |
| 2024-09-10 | 4,280 | 4,405 | 4,265 | 4,360 | 23,700 | 4,360 |
| 2024-09-09 | 4,140 | 4,285 | 4,110 | 4,280 | 38,000 | 4,280 |
| 2024-09-06 | 4,270 | 4,340 | 4,225 | 4,280 | 19,800 | 4,280 |
| 2024-09-05 | 4,415 | 4,415 | 4,260 | 4,265 | 30,100 | 4,265 |
| 2024-09-04 | 4,380 | 4,450 | 4,380 | 4,425 | 21,300 | 4,425 |
| 2024-09-03 | 4,465 | 4,530 | 4,465 | 4,520 | 15,400 | 4,520 |
| 2024-09-02 | 4,360 | 4,430 | 4,360 | 4,430 | 19,000 | 4,430 |
| 2024-08-30 | 4,415 | 4,490 | 4,335 | 4,350 | 61,900 | 4,350 |
| 2024-08-29 | 4,420 | 4,460 | 4,385 | 4,415 | 26,600 | 4,415 |
| 2024-08-28 | 4,390 | 4,490 | 4,325 | 4,475 | 16,700 | 4,475 |
| 2024-08-27 | 4,260 | 4,400 | 4,260 | 4,400 | 16,900 | 4,400 |
| 2024-08-26 | 4,335 | 4,365 | 4,290 | 4,310 | 9,600 | 4,310 |
| 2024-08-23 | 4,260 | 4,395 | 4,260 | 4,335 | 26,900 | 4,335 |
| 2024-08-22 | 4,185 | 4,280 | 4,165 | 4,270 | 25,300 | 4,270 |
| 2024-08-21 | 4,195 | 4,235 | 4,190 | 4,200 | 9,100 | 4,200 |
| 2024-08-20 | 4,210 | 4,305 | 4,175 | 4,240 | 30,200 | 4,240 |
| 2024-08-19 | 4,180 | 4,220 | 4,155 | 4,195 | 37,900 | 4,195 |
| 2024-08-16 | 4,150 | 4,190 | 4,120 | 4,190 | 24,300 | 4,190 |
| 2024-08-15 | 4,135 | 4,140 | 4,055 | 4,110 | 28,200 | 4,110 |
| 2024-08-14 | 4,105 | 4,135 | 4,040 | 4,135 | 21,800 | 4,135 |
| 2024-08-13 | 4,050 | 4,140 | 4,000 | 4,110 | 29,500 | 4,110 |
| 2024-08-09 | 4,245 | 4,245 | 4,010 | 4,050 | 58,700 | 4,050 |
| 2024-08-08 | 4,455 | 4,485 | 4,125 | 4,175 | 84,100 | 4,175 |
| 2024-08-07 | 3,860 | 4,170 | 3,785 | 4,050 | 47,000 | 4,050 |
| 2024-08-06 | 3,765 | 3,985 | 3,735 | 3,860 | 67,400 | 3,860 |
| 2024-08-05 | 3,940 | 3,950 | 3,580 | 3,835 | 60,000 | 3,835 |
| 2024-08-02 | 4,360 | 4,385 | 4,150 | 4,150 | 61,700 | 4,150 |
| 2024-08-01 | 4,470 | 4,485 | 4,375 | 4,405 | 27,400 | 4,405 |
| 2024-07-31 | 4,400 | 4,530 | 4,370 | 4,530 | 30,600 | 4,530 |
| 2024-07-30 | 4,490 | 4,495 | 4,400 | 4,415 | 21,700 | 4,415 |
| 2024-07-29 | 4,495 | 4,515 | 4,440 | 4,510 | 18,000 | 4,510 |
| 2024-07-26 | 4,370 | 4,465 | 4,360 | 4,435 | 20,200 | 4,435 |
| 2024-07-25 | 4,375 | 4,445 | 4,360 | 4,370 | 23,300 | 4,370 |
| 2024-07-24 | 4,470 | 4,505 | 4,405 | 4,420 | 28,500 | 4,420 |
| 2024-07-23 | 4,480 | 4,530 | 4,460 | 4,470 | 11,500 | 4,470 |
| 2024-07-22 | 4,475 | 4,500 | 4,415 | 4,440 | 17,700 | 4,440 |
| 2024-07-19 | 4,455 | 4,490 | 4,390 | 4,475 | 35,400 | 4,475 |
| 2024-07-18 | 4,500 | 4,545 | 4,450 | 4,455 | 20,200 | 4,455 |
| 2024-07-17 | 4,515 | 4,630 | 4,505 | 4,535 | 34,800 | 4,535 |
| 2024-07-16 | 4,465 | 4,520 | 4,450 | 4,520 | 31,900 | 4,520 |
| 2024-07-12 | 4,340 | 4,465 | 4,310 | 4,435 | 37,900 | 4,435 |
| 2024-07-11 | 4,250 | 4,395 | 4,250 | 4,375 | 48,600 | 4,375 |
| 2024-07-10 | 4,260 | 4,260 | 4,220 | 4,250 | 23,600 | 4,250 |
| 2024-07-09 | 4,215 | 4,265 | 4,190 | 4,260 | 21,200 | 4,260 |
| 2024-07-08 | 4,285 | 4,285 | 4,205 | 4,215 | 30,900 | 4,215 |
| 2024-07-05 | 4,300 | 4,305 | 4,230 | 4,265 | 28,300 | 4,265 |
| 2024-07-04 | 4,200 | 4,215 | 4,150 | 4,170 | 18,300 | 4,170 |
| 2024-07-03 | 4,150 | 4,225 | 4,130 | 4,200 | 13,300 | 4,200 |
| 2024-07-02 | 4,220 | 4,220 | 4,170 | 4,170 | 21,100 | 4,170 |
| 2024-07-01 | 4,265 | 4,275 | 4,195 | 4,220 | 19,900 | 4,220 |
| 2024-06-28 | 4,285 | 4,285 | 4,185 | 4,240 | 17,900 | 4,240 |
| 2024-06-27 | 4,230 | 4,285 | 4,170 | 4,285 | 30,000 | 4,285 |
| 2024-06-26 | 4,230 | 4,265 | 4,205 | 4,230 | 33,700 | 4,230 |
| 2024-06-25 | 4,130 | 4,225 | 4,130 | 4,195 | 33,100 | 4,195 |
| 2024-06-24 | 4,125 | 4,155 | 4,070 | 4,155 | 22,000 | 4,155 |
| 2024-06-21 | 4,060 | 4,105 | 4,010 | 4,055 | 162,700 | 4,055 |
| 2024-06-20 | 4,115 | 4,140 | 4,050 | 4,090 | 33,000 | 4,090 |
| 2024-06-19 | 4,165 | 4,185 | 4,105 | 4,145 | 32,500 | 4,145 |
| 2024-06-18 | 4,230 | 4,255 | 4,165 | 4,190 | 32,600 | 4,190 |
| 2024-06-17 | 4,295 | 4,295 | 4,165 | 4,200 | 29,400 | 4,200 |
| 2024-06-14 | 4,205 | 4,330 | 4,205 | 4,295 | 54,000 | 4,295 |
| 2024-06-13 | 4,260 | 4,300 | 4,205 | 4,270 | 29,100 | 4,270 |
| 2024-06-12 | 4,300 | 4,345 | 4,240 | 4,260 | 24,600 | 4,260 |
| 2024-06-11 | 4,480 | 4,560 | 4,340 | 4,350 | 38,800 | 4,350 |
| 2024-06-10 | 4,380 | 4,480 | 4,340 | 4,480 | 36,300 | 4,480 |
| 2024-06-07 | 4,300 | 4,405 | 4,300 | 4,380 | 27,900 | 4,380 |
| 2024-06-06 | 4,245 | 4,330 | 4,225 | 4,300 | 33,400 | 4,300 |
| 2024-06-05 | 4,230 | 4,250 | 4,205 | 4,245 | 13,000 | 4,245 |
| 2024-06-04 | 4,245 | 4,315 | 4,225 | 4,265 | 42,800 | 4,265 |
| 2024-06-03 | 4,345 | 4,360 | 4,250 | 4,255 | 26,300 | 4,255 |
| 2024-05-31 | 4,255 | 4,365 | 4,240 | 4,345 | 72,500 | 4,345 |
| 2024-05-30 | 4,230 | 4,245 | 4,130 | 4,225 | 20,100 | 4,225 |
| 2024-05-29 | 4,210 | 4,260 | 4,195 | 4,230 | 25,900 | 4,230 |
| 2024-05-28 | 4,275 | 4,290 | 4,200 | 4,210 | 16,000 | 4,210 |
| 2024-05-27 | 4,185 | 4,295 | 4,185 | 4,260 | 46,900 | 4,260 |
| 2024-05-24 | 4,070 | 4,190 | 4,070 | 4,150 | 23,100 | 4,150 |
| 2024-05-23 | 4,030 | 4,150 | 4,010 | 4,115 | 38,500 | 4,115 |
| 2024-05-22 | 4,100 | 4,100 | 4,015 | 4,050 | 41,600 | 4,050 |
| 2024-05-21 | 4,140 | 4,180 | 4,095 | 4,100 | 45,000 | 4,100 |
| 2024-05-20 | 4,195 | 4,250 | 4,155 | 4,155 | 30,400 | 4,155 |
| 2024-05-17 | 4,120 | 4,215 | 4,090 | 4,195 | 34,000 | 4,195 |
| 2024-05-16 | 4,180 | 4,180 | 4,105 | 4,150 | 33,600 | 4,150 |
| 2024-05-15 | 4,215 | 4,250 | 4,150 | 4,195 | 30,400 | 4,195 |
| 2024-05-14 | 4,030 | 4,225 | 4,000 | 4,215 | 78,500 | 4,215 |
| 2024-05-13 | 4,190 | 4,195 | 4,025 | 4,035 | 65,600 | 4,035 |
| 2024-05-10 | 4,395 | 4,445 | 4,190 | 4,200 | 136,800 | 4,200 |
| 2024-05-09 | 4,395 | 4,635 | 4,390 | 4,605 | 126,000 | 4,605 |
| 2024-05-08 | 4,265 | 4,330 | 4,215 | 4,290 | 43,400 | 4,290 |
| 2024-05-07 | 4,200 | 4,285 | 4,165 | 4,265 | 31,500 | 4,265 |
| 2024-05-02 | 4,245 | 4,270 | 4,220 | 4,235 | 9,100 | 4,235 |
| 2024-05-01 | 4,240 | 4,285 | 4,205 | 4,245 | 38,800 | 4,245 |
| 2024-04-30 | 4,220 | 4,290 | 4,165 | 4,280 | 21,600 | 4,280 |
| 2024-04-26 | 4,100 | 4,250 | 4,065 | 4,195 | 45,800 | 4,195 |
| 2024-04-25 | 4,140 | 4,180 | 4,105 | 4,105 | 24,600 | 4,105 |
| 2024-04-24 | 4,180 | 4,265 | 4,180 | 4,205 | 23,200 | 4,205 |
| 2024-04-23 | 4,305 | 4,305 | 4,185 | 4,250 | 38,100 | 4,250 |
| 2024-04-22 | 4,210 | 4,290 | 4,210 | 4,240 | 29,100 | 4,240 |
| 2024-04-19 | 4,245 | 4,270 | 4,095 | 4,155 | 32,700 | 4,155 |
| 2024-04-18 | 4,275 | 4,305 | 4,250 | 4,295 | 9,800 | 4,295 |
| 2024-04-17 | 4,350 | 4,350 | 4,250 | 4,270 | 18,500 | 4,270 |
| 2024-04-16 | 4,360 | 4,370 | 4,275 | 4,330 | 30,600 | 4,330 |
| 2024-04-15 | 4,390 | 4,445 | 4,330 | 4,425 | 24,700 | 4,425 |
| 2024-04-12 | 4,410 | 4,450 | 4,410 | 4,420 | 31,900 | 4,420 |
| 2024-04-11 | 4,310 | 4,430 | 4,300 | 4,410 | 26,800 | 4,410 |
| 2024-04-10 | 4,360 | 4,375 | 4,315 | 4,360 | 13,800 | 4,360 |
| 2024-04-09 | 4,360 | 4,365 | 4,320 | 4,330 | 18,500 | 4,330 |
| 2024-04-08 | 4,300 | 4,360 | 4,280 | 4,340 | 26,800 | 4,340 |
| 2024-04-05 | 4,295 | 4,340 | 4,275 | 4,320 | 11,800 | 4,320 |
| 2024-04-04 | 4,365 | 4,370 | 4,305 | 4,330 | 38,400 | 4,330 |
| 2024-04-03 | 4,295 | 4,370 | 4,260 | 4,315 | 25,000 | 4,315 |
| 2024-04-02 | 4,315 | 4,325 | 4,255 | 4,295 | 46,900 | 4,295 |
| 2024-04-01 | 4,330 | 4,375 | 4,255 | 4,305 | 29,100 | 4,305 |
| 2024-03-29 | 4,275 | 4,350 | 4,270 | 4,335 | 22,800 | 4,335 |
| 2024-03-28 | 4,330 | 4,350 | 4,200 | 4,270 | 61,600 | 4,270 |
| 2024-03-27 | 4,400 | 4,490 | 4,370 | 4,420 | 83,200 | 4,420 |
| 2024-03-26 | 4,265 | 4,325 | 4,240 | 4,290 | 34,800 | 4,290 |
| 2024-03-25 | 4,325 | 4,325 | 4,245 | 4,275 | 63,500 | 4,275 |
| 2024-03-22 | 4,320 | 4,325 | 4,250 | 4,290 | 35,700 | 4,290 |
| 2024-03-21 | 4,205 | 4,335 | 4,205 | 4,295 | 76,100 | 4,295 |
| 2024-03-19 | 4,025 | 4,135 | 4,005 | 4,135 | 46,600 | 4,135 |
| 2024-03-18 | 4,000 | 4,060 | 4,000 | 4,025 | 38,900 | 4,025 |
| 2024-03-15 | 3,925 | 4,050 | 3,915 | 4,050 | 167,300 | 4,050 |
| 2024-03-14 | 3,895 | 3,960 | 3,895 | 3,960 | 46,400 | 3,960 |
| 2024-03-13 | 3,865 | 3,875 | 3,830 | 3,870 | 33,500 | 3,870 |
| 2024-03-12 | 3,800 | 3,840 | 3,765 | 3,840 | 29,200 | 3,840 |
| 2024-03-11 | 3,880 | 3,880 | 3,770 | 3,830 | 26,000 | 3,830 |
| 2024-03-08 | 3,810 | 3,920 | 3,805 | 3,900 | 57,600 | 3,900 |
| 2024-03-07 | 3,920 | 3,930 | 3,845 | 3,850 | 31,300 | 3,850 |
| 2024-03-06 | 3,890 | 3,915 | 3,865 | 3,915 | 51,800 | 3,915 |
| 2024-03-05 | 3,895 | 3,915 | 3,860 | 3,910 | 25,800 | 3,910 |
| 2024-03-04 | 3,940 | 3,940 | 3,870 | 3,900 | 32,600 | 3,900 |
| 2024-03-01 | 3,900 | 3,935 | 3,895 | 3,905 | 15,900 | 3,905 |
| 2024-02-29 | 3,955 | 3,955 | 3,850 | 3,880 | 51,300 | 3,880 |
| 2024-02-28 | 3,915 | 3,975 | 3,910 | 3,955 | 46,100 | 3,955 |
| 2024-02-27 | 3,890 | 3,970 | 3,885 | 3,935 | 46,500 | 3,935 |
| 2024-02-26 | 3,920 | 3,950 | 3,895 | 3,920 | 36,700 | 3,920 |
| 2024-02-22 | 3,905 | 3,905 | 3,835 | 3,850 | 30,000 | 3,850 |
| 2024-02-21 | 3,875 | 3,900 | 3,855 | 3,875 | 25,100 | 3,875 |
| 2024-02-20 | 3,905 | 3,920 | 3,860 | 3,895 | 26,400 | 3,895 |
| 2024-02-19 | 3,860 | 3,885 | 3,805 | 3,870 | 36,800 | 3,870 |
| 2024-02-16 | 3,880 | 3,895 | 3,840 | 3,865 | 42,800 | 3,865 |
| 2024-02-15 | 3,985 | 3,985 | 3,830 | 3,850 | 54,700 | 3,850 |
| 2024-02-14 | 3,990 | 4,010 | 3,945 | 3,985 | 42,100 | 3,985 |
| 2024-02-13 | 4,025 | 4,080 | 3,980 | 3,990 | 33,100 | 3,990 |
| 2024-02-09 | 4,000 | 4,115 | 3,985 | 4,005 | 60,900 | 4,005 |
| 2024-02-08 | 3,935 | 4,050 | 3,935 | 4,000 | 78,000 | 4,000 |
| 2024-02-07 | 3,950 | 4,020 | 3,950 | 4,005 | 29,100 | 4,005 |
| 2024-02-06 | 3,980 | 3,980 | 3,935 | 3,960 | 27,500 | 3,960 |
| 2024-02-05 | 4,025 | 4,050 | 3,980 | 3,985 | 22,300 | 3,985 |
| 2024-02-02 | 4,055 | 4,070 | 4,020 | 4,025 | 23,400 | 4,025 |
| 2024-02-01 | 4,080 | 4,080 | 4,025 | 4,055 | 22,600 | 4,055 |
| 2024-01-31 | 4,060 | 4,105 | 4,050 | 4,095 | 31,200 | 4,095 |
| 2024-01-30 | 4,125 | 4,130 | 4,070 | 4,080 | 24,300 | 4,080 |
| 2024-01-29 | 4,105 | 4,130 | 4,085 | 4,125 | 16,600 | 4,125 |
| 2024-01-26 | 4,070 | 4,145 | 4,050 | 4,105 | 30,600 | 4,105 |
| 2024-01-25 | 4,005 | 4,100 | 4,005 | 4,070 | 25,000 | 4,070 |
| 2024-01-24 | 4,010 | 4,020 | 3,965 | 3,990 | 26,100 | 3,990 |
| 2024-01-23 | 4,010 | 4,020 | 3,955 | 3,955 | 15,900 | 3,955 |
| 2024-01-22 | 3,975 | 4,020 | 3,975 | 4,010 | 11,600 | 4,010 |
| 2024-01-19 | 3,985 | 4,000 | 3,930 | 3,950 | 20,000 | 3,950 |
| 2024-01-18 | 3,925 | 4,010 | 3,925 | 3,985 | 28,800 | 3,985 |
| 2024-01-17 | 3,925 | 3,970 | 3,900 | 3,925 | 29,000 | 3,925 |
| 2024-01-16 | 3,955 | 3,955 | 3,885 | 3,895 | 13,300 | 3,895 |
| 2024-01-15 | 3,905 | 3,990 | 3,905 | 3,955 | 23,200 | 3,955 |
| 2024-01-12 | 3,930 | 3,965 | 3,890 | 3,905 | 19,600 | 3,905 |
| 2024-01-11 | 3,910 | 3,925 | 3,895 | 3,910 | 24,900 | 3,910 |
| 2024-01-10 | 3,830 | 3,905 | 3,830 | 3,885 | 24,900 | 3,885 |
| 2024-01-09 | 3,825 | 3,870 | 3,825 | 3,860 | 28,500 | 3,860 |
| 2024-01-05 | 3,845 | 3,855 | 3,815 | 3,835 | 20,500 | 3,835 |
| 2024-01-04 | 3,755 | 3,845 | 3,735 | 3,835 | 15,600 | 3,835 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
