1. HOME >
  2. 株価時系列 >
  3. 7917 >
  4. 2020年

7917 ZACROS(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,8354,8354,7504,77020,4004,770
2020-12-294,8454,8604,7654,85024,8004,850
2020-12-284,8204,8604,7604,80023,0004,800
2020-12-254,7904,8204,7554,81510,9004,815
2020-12-244,6804,8054,6804,78518,9004,785
2020-12-234,6554,6954,6454,67014,1004,670
2020-12-224,6754,6904,6004,65025,0004,650
2020-12-214,7404,7904,7004,74017,8004,740
2020-12-184,7704,7704,6654,68529,9004,685
2020-12-174,7954,8004,6954,76016,7004,760
2020-12-164,8454,8454,7604,80521,0004,805
2020-12-154,7704,8704,7704,77522,1004,775
2020-12-144,7704,8204,6854,78020,5004,780
2020-12-114,7804,8154,7254,77520,5004,775
2020-12-104,7954,8254,7604,79522,1004,795
2020-12-094,7054,7704,7004,77014,5004,770
2020-12-084,7504,7504,6904,70518,7004,705
2020-12-074,8504,8504,7554,75514,8004,755
2020-12-044,8204,8704,7654,83015,0004,830
2020-12-034,7704,8604,7604,85019,8004,850
2020-12-024,8954,8954,7654,79541,8004,795
2020-12-014,7154,8754,7154,85553,7004,855
2020-11-304,6854,7604,6304,72573,5004,725
2020-11-274,5304,6604,5104,61553,8004,615
2020-11-264,4454,5254,4204,49519,7004,495
2020-11-254,5354,6004,4604,46025,4004,460
2020-11-244,4154,5254,4054,48029,1004,480
2020-11-204,2404,3554,2404,33018,1004,330
2020-11-194,2704,2954,2254,27517,2004,275
2020-11-184,3404,3404,2604,27520,1004,275
2020-11-174,4604,4604,3504,36530,1004,365
2020-11-164,4154,4804,3654,46527,9004,465
2020-11-134,4854,4854,3354,34523,9004,345
2020-11-124,5104,5104,4304,48525,3004,485
2020-11-114,4304,5704,4054,50064,6004,500
2020-11-104,4154,4154,2454,38055,7004,380
2020-11-094,4054,4304,3354,40549,5004,405
2020-11-064,3304,4004,2854,37039,2004,370
2020-11-054,2204,3254,1854,29042,0004,290
2020-11-044,2504,3104,2204,24037,0004,240
2020-11-024,2754,3504,1154,20058,1004,200
2020-10-304,2954,3554,2054,26534,0004,265
2020-10-294,2204,3254,2104,29024,6004,290
2020-10-284,2004,3154,1304,28527,6004,285
2020-10-274,1954,2704,1504,26021,8004,260
2020-10-264,2754,2754,1904,21515,6004,215
2020-10-234,2954,3204,2304,28528,8004,285
2020-10-224,3054,3354,2554,29520,0004,295
2020-10-214,3104,3854,3054,31038,1004,310
2020-10-204,2954,3304,2704,32021,4004,320
2020-10-194,2854,3554,2704,33021,7004,330
2020-10-164,2054,2554,1654,25018,7004,250
2020-10-154,2504,2654,1904,20515,3004,205
2020-10-144,2304,2854,2054,27017,3004,270
2020-10-134,3004,3004,2154,27517,0004,275
2020-10-124,3404,3404,2604,30516,9004,305
2020-10-094,2904,3304,2404,32025,3004,320
2020-10-084,2954,2954,2204,26027,4004,260
2020-10-074,2504,3054,2304,25533,7004,255
2020-10-064,3204,3504,2454,28518,1004,285
2020-10-054,3004,3754,2604,29534,5004,295
2020-10-024,3554,4304,2254,27052,9004,270
2020-09-304,4104,4254,2954,34068,5004,340
2020-09-294,4454,5054,3754,42563,1004,425
2020-09-284,3854,4854,3854,46062,6004,460
2020-09-254,3254,3904,3254,35051,8004,350
2020-09-244,2554,3004,1654,25538,8004,255
2020-09-234,2604,3854,2104,25549,5004,255
2020-09-184,2304,3004,2204,25042,6004,250
2020-09-174,1654,2204,1354,17025,6004,170
2020-09-164,2354,2354,1504,19533,9004,195
2020-09-154,1654,2304,1354,20036,7004,200
2020-09-144,1154,1954,1154,16536,7004,165
2020-09-114,1204,1404,0554,09038,9004,090
2020-09-104,0004,1203,9804,08046,2004,080
2020-09-093,9253,9953,9203,98532,4003,985
2020-09-083,9353,9753,8953,97031,5003,970
2020-09-073,8603,9503,8553,92516,5003,925
2020-09-043,8503,9003,8353,85019,5003,850
2020-09-033,9903,9903,8653,89531,0003,895
2020-09-023,9253,9903,8803,99012,2003,990
2020-09-014,0054,0053,9053,92522,6003,925
2020-08-313,8954,0253,8953,95020,3003,950
2020-08-283,8803,9653,8503,89532,1003,895
2020-08-273,8753,8803,8103,86510,1003,865
2020-08-263,9203,9203,8953,90011,6003,900
2020-08-253,9753,9903,9253,99028,5003,990
2020-08-243,8303,8303,7653,78512,3003,785
2020-08-213,8103,8503,7753,8309,4003,830
2020-08-203,8103,8353,7953,8209,3003,820
2020-08-193,8253,8253,7553,8157,7003,815
2020-08-183,8853,8853,7953,79521,7003,795
2020-08-173,9804,0103,8853,88511,2003,885
2020-08-143,9004,0553,8903,99551,1003,995
2020-08-133,8503,9003,8053,90024,3003,900
2020-08-123,8003,8803,7853,85020,2003,850
2020-08-113,8003,9453,8003,86038,2003,860
2020-08-073,8053,8453,6303,66020,2003,660
2020-08-063,7603,8853,7253,87533,2003,875
2020-08-053,6553,7803,6553,76527,5003,765
2020-08-043,5403,7403,5103,72526,7003,725
2020-08-033,4003,5353,4003,52516,3003,525
2020-07-313,4703,4803,3603,39015,6003,390
2020-07-303,5153,5253,4603,49013,7003,490
2020-07-293,5853,5853,5053,50512,1003,505
2020-07-283,5853,6003,5403,56521,0003,565
2020-07-273,5503,5853,5003,58526,8003,585
2020-07-223,7153,7153,5903,59012,9003,590
2020-07-213,5953,7303,5853,70519,5003,705
2020-07-203,6253,6403,5903,62510,5003,625
2020-07-173,6603,6603,6103,6457,8003,645
2020-07-163,6553,6603,6053,66017,8003,660
2020-07-153,5953,6353,5203,62539,8003,625
2020-07-143,6353,6353,5653,60010,2003,600
2020-07-133,5703,6103,5153,60516,5003,605
2020-07-103,5403,5803,4603,47521,4003,475
2020-07-093,5503,6053,4853,59017,9003,590
2020-07-083,6203,6353,5453,56024,2003,560
2020-07-073,7503,7503,6453,66012,9003,660
2020-07-063,7253,7453,6653,74522,6003,745
2020-07-033,6653,6653,6103,65511,9003,655
2020-07-023,7053,7053,6153,63028,0003,630
2020-07-013,7553,7653,6503,67522,6003,675
2020-06-303,7603,8003,7303,75530,0003,755
2020-06-293,6553,7603,6553,72025,5003,720
2020-06-263,6453,7203,6453,71521,5003,715
2020-06-253,5953,6303,5903,6009,7003,600
2020-06-243,7203,7203,6203,62514,1003,625
2020-06-233,6703,7403,6603,72016,0003,720
2020-06-223,6703,6853,6503,67013,5003,670
2020-06-193,6803,7203,6003,70027,5003,700
2020-06-183,7203,7203,6303,68018,1003,680
2020-06-173,7803,7803,7203,73020,2003,730
2020-06-163,7303,7753,6953,77042,5003,770
2020-06-153,6653,7253,6003,65037,2003,650
2020-06-123,6003,6103,5403,59525,3003,595
2020-06-113,7153,7153,6203,62518,5003,625
2020-06-103,6553,7303,6403,71521,1003,715
2020-06-093,7003,7203,6103,67019,3003,670
2020-06-083,7353,7353,6603,68017,9003,680
2020-06-053,7353,7503,6503,71532,6003,715
2020-06-043,7253,7353,6553,69016,0003,690
2020-06-033,6853,7653,6453,69553,8003,695
2020-06-023,5903,6753,5603,66536,6003,665
2020-06-013,5303,5853,5103,56533,7003,565
2020-05-293,4253,5453,4253,51541,0003,515
2020-05-283,4953,4953,4153,48534,4003,485
2020-05-273,2203,4253,1953,42545,5003,425
2020-05-263,1703,2303,1653,21519,4003,215
2020-05-253,1453,1703,1353,15020,2003,150
2020-05-223,1703,1703,0803,09013,5003,090
2020-05-213,2053,2053,1453,14511,2003,145
2020-05-203,2203,2203,1803,20521,6003,205
2020-05-193,2353,2403,1353,19041,8003,190
2020-05-183,2003,2053,0953,17547,5003,175
2020-05-153,2453,2453,1703,22545,6003,225
2020-05-143,2453,3303,2103,21040,5003,210
2020-05-133,2253,3003,2203,27524,1003,275
2020-05-123,3103,3203,2453,26032,3003,260
2020-05-113,2303,3153,1953,31042,2003,310
2020-05-083,1803,2203,1503,22032,0003,220
2020-05-073,0953,1553,0953,13528,9003,135
2020-05-013,1403,1453,0953,10539,2003,105
2020-04-303,2203,2353,1753,18039,1003,180
2020-04-283,1153,1703,0853,15030,1003,150
2020-04-273,1103,1403,0353,10547,1003,105
2020-04-243,1603,1603,0703,09542,5003,095
2020-04-232,9973,1152,9543,11554,5003,115
2020-04-222,9223,0002,9152,94722,1002,947
2020-04-212,9653,0102,9532,99739,8002,997
2020-04-203,0203,0502,9903,00522,0003,005
2020-04-173,1203,1803,0603,09027,7003,090
2020-04-163,0553,1303,0403,12033,2003,120
2020-04-153,1253,1253,0103,05539,4003,055
2020-04-143,1053,1353,0753,12521,4003,125
2020-04-133,1103,1153,0553,07517,6003,075
2020-04-103,0603,1202,9963,11020,4003,110
2020-04-093,0403,0702,9853,04028,3003,040
2020-04-083,0353,0952,9913,04037,2003,040
2020-04-072,8793,0402,8793,04040,5003,040
2020-04-062,7202,8442,7192,84328,6002,843
2020-04-032,6892,7722,6772,74330,8002,743
2020-04-022,7422,7692,6442,67537,6002,675
2020-04-012,8512,8932,7852,79636,9002,796
2020-03-312,9893,0002,8932,92535,1002,925
2020-03-302,9043,0002,8572,99155,4002,991
2020-03-272,7522,9392,7452,93988,9002,939
2020-03-262,6692,7152,5682,70245,4002,702
2020-03-252,6482,6882,5802,68649,4002,686
2020-03-242,5522,5992,5022,59832,1002,598
2020-03-232,4092,4942,3402,46656,8002,466
2020-03-192,3832,4392,2842,37332,9002,373
2020-03-182,3582,4202,2992,30429,6002,304
2020-03-172,1492,3602,1002,35053,7002,350
2020-03-162,2612,3172,2032,21438,3002,214
2020-03-132,2452,3462,1912,28954,4002,289
2020-03-122,4402,4752,3632,39141,2002,391
2020-03-112,5192,6082,4992,49931,6002,499
2020-03-102,4792,5382,3672,53238,1002,532
2020-03-092,6212,6522,4952,52924,3002,529
2020-03-062,7582,7702,6812,68143,0002,681
2020-03-052,8902,9042,8002,80837,8002,808
2020-03-042,8332,8992,8332,85025,7002,850
2020-03-032,9703,0152,8882,88841,8002,888
2020-03-022,8382,9832,8122,95941,9002,959
2020-02-282,9402,9492,8482,87044,2002,870
2020-02-273,1153,1203,0103,01034,6003,010
2020-02-263,1053,1353,0753,12527,5003,125
2020-02-253,1253,1753,1153,15546,7003,155
2020-02-213,2753,3403,2753,31525,1003,315
2020-02-203,3553,3803,2853,28526,5003,285
2020-02-193,3403,3803,3253,33529,8003,335
2020-02-183,3753,3753,2753,30542,8003,305
2020-02-173,3903,3953,3403,36024,5003,360
2020-02-143,3703,4153,3703,39028,2003,390
2020-02-133,4653,4703,3853,40055,4003,400
2020-02-123,4653,5003,4503,47025,4003,470
2020-02-103,4503,4853,4503,47016,6003,470
2020-02-073,4953,5153,4753,48015,8003,480
2020-02-063,4753,5203,4603,51032,3003,510
2020-02-053,4103,4403,4003,42525,7003,425
2020-02-043,3003,3803,3003,38023,9003,380
2020-02-033,2653,3503,2653,32534,3003,325
2020-01-313,3803,4303,3753,40020,9003,400
2020-01-303,3653,4053,3153,36538,5003,365
2020-01-293,3553,4053,3453,39525,6003,395
2020-01-283,3703,4003,3203,38037,4003,380
2020-01-273,4153,4203,3803,38522,7003,385
2020-01-243,5403,5503,4553,47538,0003,475
2020-01-233,5103,5303,4903,51015,4003,510
2020-01-223,4853,5553,4803,54516,4003,545
2020-01-213,5503,5553,4853,50018,4003,500
2020-01-203,4953,5603,4903,55013,2003,550
2020-01-173,4753,5053,4703,47013,6003,470
2020-01-163,4903,5053,4653,48020,1003,480
2020-01-153,4753,5203,4703,49024,1003,490
2020-01-143,5153,5303,4703,50029,1003,500
2020-01-103,5603,5653,5003,51522,8003,515
2020-01-093,5553,5753,5403,56015,6003,560
2020-01-083,5503,5603,4803,53532,4003,535
2020-01-073,5003,6103,5003,59528,3003,595
2020-01-063,4103,4953,4053,49534,4003,495

分割・併合履歴 ： [1994-03-28]1株→1.1株