日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＺＯＺＯ(3092)の株価時系列情報

ＺＯＺＯ(3092)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 2,642 2,645 2,590 2,611 704,500
2013/12/27 2,564 2,628 2,550 2,623 928,600
2013/12/26 2,564 2,570 2,465 2,525 687,900
2013/12/25 2,399 2,567 2,385 2,520 1,138,800
2013/12/24 2,481 2,494 2,430 2,446 795,000
2013/12/20 2,481 2,534 2,417 2,476 1,588,800
2013/12/19 2,548 2,576 2,510 2,518 805,900
2013/12/18 2,501 2,549 2,490 2,537 952,900
2013/12/17 2,470 2,501 2,451 2,499 929,400
2013/12/16 2,512 2,514 2,406 2,426 1,590,500
2013/12/13 2,600 2,642 2,543 2,544 1,184,900
2013/12/12 2,682 2,682 2,623 2,631 1,313,000
2013/12/11 2,732 2,760 2,654 2,675 1,059,100
2013/12/10 2,802 2,811 2,756 2,782 615,200
2013/12/09 2,801 2,828 2,773 2,799 533,200
2013/12/06 2,758 2,786 2,711 2,757 540,500
2013/12/05 2,775 2,857 2,772 2,795 1,253,400
2013/12/04 2,781 2,789 2,695 2,756 1,302,700
2013/12/03 2,725 2,830 2,724 2,823 2,236,300
2013/12/02 2,614 2,708 2,614 2,703 1,029,700
2013/11/29 2,669 2,698 2,611 2,626 1,041,300
2013/11/28 2,715 2,730 2,610 2,674 1,768,500
2013/11/27 2,900 2,906 2,680 2,695 2,113,800
2013/11/26 2,950 2,965 2,910 2,950 395,700
2013/11/25 2,940 2,990 2,915 2,984 532,000
2013/11/22 2,963 2,965 2,892 2,905 458,300
2013/11/21 2,920 2,966 2,901 2,949 838,800
2013/11/20 2,997 3,025 2,926 2,950 1,008,400
2013/11/19 2,967 3,050 2,956 3,040 404,500
2013/11/18 2,974 3,020 2,944 2,992 609,800
2013/11/15 3,035 3,045 2,931 2,943 831,100
2013/11/14 2,925 3,080 2,914 3,015 1,008,400
2013/11/13 2,869 2,896 2,801 2,888 545,400
2013/11/12 2,790 2,918 2,789 2,874 752,800
2013/11/11 2,849 2,882 2,753 2,780 505,900
2013/11/08 2,861 2,864 2,743 2,810 920,000
2013/11/07 2,887 2,914 2,871 2,893 427,400
2013/11/06 2,938 2,967 2,874 2,898 758,900
2013/11/05 2,847 2,974 2,811 2,967 1,563,300
2013/11/01 2,768 2,920 2,740 2,847 1,083,900
2013/10/31 2,770 2,773 2,716 2,735 646,500
2013/10/30 2,818 2,818 2,746 2,768 1,385,500
2013/10/29 2,766 2,802 2,735 2,799 495,700
2013/10/28 2,797 2,820 2,780 2,800 519,200
2013/10/25 2,825 2,846 2,744 2,762 512,700
2013/10/24 2,769 2,820 2,735 2,813 505,500
2013/10/23 2,843 2,870 2,774 2,780 577,600
2013/10/22 2,835 2,850 2,787 2,826 354,800
2013/10/21 2,823 2,877 2,801 2,829 630,800
2013/10/18 2,777 2,795 2,751 2,784 456,100
2013/10/17 2,725 2,760 2,720 2,752 588,300
2013/10/16 2,695 2,716 2,687 2,700 414,300
2013/10/15 2,712 2,724 2,655 2,680 592,800
2013/10/11 2,560 2,694 2,520 2,687 1,228,400
2013/10/10 2,567 2,628 2,517 2,546 1,177,700
2013/10/09 2,471 2,576 2,454 2,566 1,128,000
2013/10/08 2,590 2,613 2,454 2,491 2,262,700
2013/10/07 2,681 2,704 2,659 2,661 357,300
2013/10/04 2,694 2,710 2,651 2,682 459,700
2013/10/03 2,715 2,758 2,693 2,725 664,300
2013/10/02 2,795 2,795 2,689 2,716 915,000
2013/10/01 2,767 2,809 2,755 2,787 476,100
2013/09/30 2,694 2,795 2,691 2,765 463,300
2013/09/27 2,785 2,807 2,724 2,741 876,700
2013/09/26 2,751 2,819 2,710 2,792 882,000
2013/09/25 2,763 2,791 2,736 2,787 717,200
2013/09/24 2,683 2,797 2,665 2,786 1,053,100
2013/09/20 2,606 2,720 2,606 2,720 1,116,000
2013/09/19 2,574 2,595 2,528 2,565 587,300
2013/09/18 2,594 2,598 2,526 2,556 483,300
2013/09/17 2,495 2,585 2,482 2,575 685,300
2013/09/13 2,440 2,495 2,422 2,469 538,600
2013/09/12 2,445 2,459 2,387 2,443 674,700
2013/09/11 2,403 2,503 2,400 2,444 885,000
2013/09/10 2,443 2,445 2,375 2,380 599,200
2013/09/09 2,398 2,470 2,395 2,445 528,800
2013/09/06 2,385 2,395 2,347 2,352 435,700
2013/09/05 2,390 2,399 2,332 2,379 679,300
2013/09/04 2,282 2,389 2,252 2,380 1,306,500
2013/09/03 2,316 2,346 2,290 2,325 1,139,600
2013/09/02 2,243 2,319 2,231 2,310 869,300
2013/08/30 2,254 2,281 2,189 2,200 1,567,600
2013/08/29 2,099 2,218 2,099 2,199 1,580,400
2013/08/28 2,100 2,150 2,085 2,094 481,100
2013/08/27 2,102 2,154 2,055 2,123 592,100
2013/08/26 2,125 2,163 2,087 2,103 388,800
2013/08/23 2,107 2,127 2,081 2,086 456,200
2013/08/22 2,122 2,122 2,061 2,083 564,800
2013/08/21 2,092 2,129 2,040 2,118 565,300
2013/08/20 2,117 2,124 2,084 2,099 544,200
2013/08/19 2,059 2,119 2,047 2,116 473,900
2013/08/16 2,050 2,107 2,028 2,058 652,800
2013/08/15 2,049 2,083 2,006 2,069 539,100
2013/08/14 2,071 2,072 2,010 2,065 432,100
2013/08/13 2,020 2,085 2,009 2,055 536,100
2013/08/12 2,030 2,044 1,980 1,988 527,900
2013/08/09 2,080 2,089 2,032 2,040 641,000
2013/08/08 2,039 2,080 1,996 2,008 488,100
2013/08/07 2,172 2,172 2,032 2,042 837,300
2013/08/06 2,183 2,200 2,100 2,173 751,200
2013/08/05 2,048 2,179 2,041 2,148 1,132,200
2013/08/02 2,107 2,107 1,992 2,044 954,800
2013/08/01 2,076 2,147 1,985 2,057 1,675,200
2013/07/31 2,137 2,149 2,025 2,026 654,800
2013/07/30 2,040 2,150 2,034 2,136 745,400
2013/07/29 2,124 2,134 2,056 2,061 616,400
2013/07/26 2,130 2,176 2,100 2,145 747,200
2013/07/25 2,299 2,300 2,165 2,173 1,585,700
2013/07/24 2,180 2,299 2,168 2,293 1,316,600
2013/07/23 2,185 2,195 2,145 2,174 1,246,400
2013/07/22 2,185 2,275 2,180 2,204 1,416,200
2013/07/19 2,124 2,233 2,124 2,180 1,946,900
2013/07/18 2,089 2,107 2,082 2,102 609,000
2013/07/17 2,090 2,105 2,069 2,083 468,000
2013/07/16 2,095 2,115 2,060 2,080 1,056,700
2013/07/12 2,070 2,167 2,070 2,096 1,173,500
2013/07/11 2,045 2,080 2,028 2,061 470,200
2013/07/10 2,090 2,120 2,035 2,047 800,100
2013/07/09 2,020 2,085 2,009 2,083 1,127,900
2013/07/08 2,016 2,069 1,993 1,996 1,048,500
2013/07/05 2,006 2,040 2,000 2,015 533,500
2013/07/04 2,029 2,033 2,006 2,014 788,600
2013/07/03 2,035 2,045 1,979 2,028 1,343,100
2013/07/02 2,020 2,038 1,993 2,028 1,303,800
2013/07/01 1,946 2,000 1,921 1,991 1,526,400
2013/06/28 1,919 1,959 1,908 1,940 1,267,600
2013/06/27 1,785 1,895 1,785 1,890 1,600,300
2013/06/26 1,887 1,894 1,769 1,777 824,100
2013/06/25 1,910 1,965 1,837 1,872 1,412,100
2013/06/24 1,919 1,934 1,866 1,883 902,000
2013/06/21 1,860 1,934 1,840 1,921 1,644,700
2013/06/20 1,830 1,974 1,809 1,900 2,072,000
2013/06/19 1,890 1,942 1,784 1,840 2,220,800
2013/06/18 1,721 1,915 1,720 1,895 3,042,900
2013/06/17 1,670 1,721 1,550 1,715 2,094,200
2013/06/14 1,739 1,772 1,670 1,696 1,419,100
2013/06/13 1,700 1,740 1,661 1,723 2,090,600
2013/06/12 1,610 1,703 1,582 1,696 831,900
2013/06/11 1,599 1,648 1,591 1,632 879,100
2013/06/10 1,540 1,643 1,528 1,639 1,358,400
2013/06/07 1,428 1,520 1,424 1,494 1,155,200
2013/06/06 1,468 1,505 1,446 1,470 816,000
2013/06/05 1,487 1,574 1,485 1,497 927,700
2013/06/04 1,500 1,520 1,438 1,509 1,044,000
2013/06/03 1,483 1,625 1,483 1,527 1,593,700
2013/05/31 1,478 1,540 1,477 1,507 560,700
2013/05/30 1,527 1,540 1,481 1,489 661,800
2013/05/29 1,576 1,593 1,521 1,567 579,200
2013/05/28 1,550 1,607 1,544 1,575 443,100
2013/05/27 1,520 1,607 1,485 1,579 632,200
2013/05/24 1,577 1,635 1,488 1,578 1,077,500
2013/05/23 1,716 1,730 1,554 1,554 899,300
2013/05/22 1,715 1,744 1,677 1,715 836,400
2013/05/21 1,700 1,714 1,662 1,698 644,400
2013/05/20 1,670 1,705 1,656 1,689 416,500
2013/05/17 1,600 1,699 1,595 1,666 1,038,600
2013/05/16 1,701 1,710 1,550 1,604 1,273,900
2013/05/15 1,745 1,752 1,690 1,705 960,800
2013/05/14 1,700 1,753 1,698 1,742 1,181,700
2013/05/13 1,700 1,714 1,679 1,690 1,047,900
2013/05/10 1,670 1,721 1,630 1,695 2,153,000
2013/05/09 1,598 1,724 1,593 1,646 2,368,200
2013/05/08 1,540 1,632 1,537 1,557 2,661,200
2013/05/07 1,430 1,513 1,420 1,504 4,664,500
2013/05/02 1,476 1,476 1,436 1,448 1,215,400
2013/05/01 1,500 1,503 1,464 1,471 1,626,800
2013/04/30 1,520 1,526 1,458 1,474 2,302,100
2013/04/26 1,568 1,589 1,450 1,520 3,779,300
2013/04/25 1,502 1,533 1,489 1,498 947,700
2013/04/24 1,490 1,527 1,480 1,521 776,100
2013/04/23 1,500 1,514 1,460 1,483 1,219,000
2013/04/22 1,375 1,498 1,374 1,490 1,566,900
2013/04/19 1,380 1,398 1,365 1,393 868,900
2013/04/18 1,393 1,446 1,391 1,391 1,062,400
2013/04/17 1,390 1,416 1,388 1,401 816,100
2013/04/16 1,399 1,413 1,375 1,389 943,700
2013/04/15 1,456 1,462 1,417 1,427 744,200
2013/04/12 1,412 1,486 1,412 1,474 1,160,900
2013/04/11 1,405 1,442 1,385 1,439 856,000
2013/04/10 1,410 1,428 1,375 1,400 1,427,600
2013/04/09 1,432 1,440 1,388 1,403 1,330,900
2013/04/08 1,370 1,495 1,370 1,421 3,172,700
2013/04/05 1,300 1,335 1,283 1,312 1,878,400
2013/04/04 1,247 1,264 1,199 1,262 1,684,300
2013/04/03 1,290 1,294 1,232 1,261 2,993,700
2013/04/02 1,148 1,248 1,144 1,229 4,306,900
2013/04/01 1,165 1,202 1,161 1,163 1,531,500
2013/03/29 1,200 1,204 1,155 1,164 1,306,100
2013/03/28 1,159 1,195 1,154 1,195 1,311,100
2013/03/27 1,150 1,156 1,134 1,149 457,300
2013/03/26 1,165 1,168 1,139 1,153 738,000
2013/03/25 1,155 1,170 1,147 1,165 991,000
2013/03/22 1,161 1,161 1,126 1,135 1,195,500
2013/03/21 1,121 1,151 1,116 1,145 1,445,900
2013/03/19 1,090 1,109 1,056 1,091 1,073,900
2013/03/18 1,100 1,117 1,075 1,080 1,073,600
2013/03/15 1,086 1,131 1,063 1,113 1,735,300
2013/03/14 1,107 1,125 1,086 1,094 1,119,400
2013/03/13 1,130 1,131 1,081 1,088 2,014,400
2013/03/12 1,197 1,199 1,134 1,142 1,521,700
2013/03/11 1,204 1,215 1,182 1,196 1,366,300
2013/03/08 1,191 1,204 1,176 1,198 2,204,000
2013/03/07 1,160 1,208 1,142 1,192 3,317,600
2013/03/06 1,116 1,187 1,080 1,167 2,903,000
2013/03/05 1,088 1,240 1,082 1,140 7,983,700
2013/03/04 1,051 1,065 1,038 1,047 1,191,000
2013/03/01 1,000 1,104 1,000 1,067 2,608,300
2013/02/28 980 997 977 987 568,500
2013/02/27 985 1,009 976 977 784,700
2013/02/26 986 998 971 984 797,400
2013/02/25 988 994 972 986 843,300
2013/02/22 956 1,002 955 997 1,213,400
2013/02/21 966 1,005 965 965 1,250,800
2013/02/20 970 982 951 968 1,216,500
2013/02/19 927 1,037 925 988 2,609,100
2013/02/18 950 952 905 940 1,054,200
2013/02/15 942 980 928 940 1,314,400
2013/02/14 956 994 923 955 1,556,300
2013/02/13 1,002 1,019 967 1,000 2,593,000
2013/02/12 1,096 1,096 1,025 1,030 2,915,300
2013/02/08 1,082 1,122 1,070 1,100 3,126,400
2013/02/07 1,083 1,106 1,053 1,092 3,913,800
2013/02/06 1,048 1,133 1,030 1,107 8,562,400
2013/02/05 993 1,055 965 1,019 5,939,900
2013/02/04 887 1,048 870 1,023 11,109,200
2013/02/01 940 969 894 898 10,596,500
2013/01/31 787 880 775 880 13,006,100
2013/01/30 740 742 720 730 2,011,100
2013/01/29 763 766 737 739 1,506,200
2013/01/28 756 764 745 762 1,958,300
2013/01/25 724 764 722 749 4,804,500
2013/01/24 728 729 692 699 2,071,300
2013/01/23 728 737 727 732 1,079,700
2013/01/22 749 750 727 733 1,290,300
2013/01/21 741 753 733 750 1,016,200
2013/01/18 727 740 722 733 1,225,400
2013/01/17 758 760 718 725 3,065,500
2013/01/16 770 777 751 758 2,567,500
2013/01/15 753 766 745 766 1,687,400
2013/01/11 753 766 751 753 1,129,000
2013/01/10 755 767 748 758 1,711,600
2013/01/09 760 760 745 753 2,625,200
2013/01/08 801 805 742 749 4,947,800
2013/01/07 783 819 780 809 2,131,800
2013/01/04 817 817 776 782 2,293,600

このページの先頭へ