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
2014/12/30 2,520 2,541 2,492 2,528 481,000
2014/12/29 2,588 2,605 2,535 2,558 522,800
2014/12/26 2,606 2,618 2,583 2,588 410,600
2014/12/25 2,524 2,587 2,520 2,582 438,100
2014/12/24 2,535 2,549 2,484 2,516 870,100
2014/12/22 2,510 2,561 2,488 2,535 603,900
2014/12/19 2,450 2,503 2,441 2,499 581,100
2014/12/18 2,400 2,434 2,391 2,418 402,000
2014/12/17 2,362 2,395 2,339 2,345 506,600
2014/12/16 2,328 2,384 2,328 2,362 425,600
2014/12/15 2,341 2,426 2,341 2,378 552,300
2014/12/12 2,299 2,400 2,298 2,358 711,400
2014/12/11 2,309 2,335 2,271 2,299 980,800
2014/12/10 2,320 2,380 2,311 2,350 842,700
2014/12/09 2,389 2,390 2,331 2,353 730,400
2014/12/08 2,453 2,458 2,359 2,392 1,342,200
2014/12/05 2,505 2,514 2,435 2,453 1,165,300
2014/12/04 2,568 2,595 2,530 2,534 348,300
2014/12/03 2,601 2,605 2,535 2,547 517,900
2014/12/02 2,600 2,610 2,574 2,591 649,600
2014/12/01 2,571 2,607 2,559 2,600 368,100
2014/11/28 2,515 2,565 2,515 2,563 325,700
2014/11/27 2,507 2,552 2,500 2,532 311,600
2014/11/26 2,527 2,568 2,526 2,543 299,900
2014/11/25 2,531 2,546 2,502 2,511 604,900
2014/11/21 2,541 2,560 2,509 2,535 294,800
2014/11/20 2,560 2,569 2,532 2,540 419,600
2014/11/19 2,554 2,569 2,485 2,500 451,900
2014/11/18 2,500 2,572 2,500 2,545 848,900
2014/11/17 2,561 2,575 2,466 2,485 594,700
2014/11/14 2,515 2,624 2,508 2,619 1,452,300
2014/11/13 2,375 2,455 2,351 2,442 604,900
2014/11/12 2,298 2,385 2,298 2,370 707,500
2014/11/11 2,259 2,281 2,236 2,263 616,100
2014/11/10 2,278 2,284 2,234 2,277 634,100
2014/11/07 2,338 2,343 2,287 2,306 644,000
2014/11/06 2,424 2,431 2,292 2,309 904,300
2014/11/05 2,452 2,477 2,381 2,393 822,200
2014/11/04 2,553 2,571 2,449 2,455 1,343,200
2014/10/31 2,328 2,397 2,326 2,379 574,400
2014/10/30 2,305 2,365 2,302 2,303 356,000
2014/10/29 2,312 2,353 2,304 2,318 324,200
2014/10/28 2,294 2,312 2,280 2,281 257,400
2014/10/27 2,283 2,312 2,269 2,292 316,400
2014/10/24 2,256 2,270 2,243 2,253 277,200
2014/10/23 2,247 2,247 2,210 2,223 249,000
2014/10/22 2,226 2,260 2,211 2,249 310,800
2014/10/21 2,167 2,204 2,161 2,176 393,800
2014/10/20 2,165 2,182 2,150 2,158 274,500
2014/10/17 2,134 2,151 2,097 2,102 318,500
2014/10/16 2,148 2,185 2,143 2,148 262,000
2014/10/15 2,170 2,221 2,161 2,207 452,600
2014/10/14 2,200 2,215 2,150 2,155 719,300
2014/10/10 2,244 2,270 2,237 2,268 487,800
2014/10/09 2,352 2,359 2,254 2,263 692,400
2014/10/08 2,350 2,383 2,331 2,373 541,100
2014/10/07 2,368 2,389 2,337 2,378 782,200
2014/10/06 2,382 2,404 2,347 2,388 940,800
2014/10/03 2,322 2,374 2,312 2,370 696,100
2014/10/02 2,400 2,406 2,339 2,344 827,100
2014/10/01 2,381 2,461 2,369 2,445 1,141,700
2014/09/30 2,386 2,398 2,373 2,387 647,300
2014/09/29 2,346 2,384 2,327 2,379 736,300
2014/09/26 2,301 2,348 2,301 2,325 808,800
2014/09/25 2,356 2,385 2,340 2,383 555,000
2014/09/24 2,335 2,347 2,241 2,307 1,191,400
2014/09/22 2,343 2,349 2,318 2,340 485,400
2014/09/19 2,303 2,337 2,302 2,325 696,300
2014/09/18 2,272 2,285 2,270 2,275 797,700
2014/09/17 2,275 2,289 2,255 2,269 1,482,700
2014/09/16 2,346 2,346 2,218 2,278 1,965,800
2014/09/12 2,400 2,412 2,384 2,396 983,900
2014/09/11 2,450 2,451 2,407 2,426 526,700
2014/09/10 2,400 2,457 2,380 2,450 452,200
2014/09/09 2,415 2,415 2,372 2,395 419,900
2014/09/08 2,413 2,422 2,390 2,404 198,200
2014/09/05 2,419 2,419 2,391 2,400 672,000
2014/09/04 2,465 2,472 2,410 2,417 551,800
2014/09/03 2,446 2,479 2,439 2,453 799,600
2014/09/02 2,420 2,427 2,386 2,403 533,800
2014/09/01 2,445 2,449 2,396 2,428 471,600
2014/08/29 2,431 2,480 2,431 2,475 343,800
2014/08/28 2,475 2,487 2,420 2,437 617,100
2014/08/27 2,501 2,517 2,488 2,503 232,700
2014/08/26 2,531 2,550 2,501 2,503 181,600
2014/08/25 2,526 2,531 2,495 2,530 176,900
2014/08/22 2,550 2,559 2,504 2,510 421,700
2014/08/21 2,509 2,536 2,504 2,534 369,500
2014/08/20 2,485 2,507 2,483 2,501 305,100
2014/08/19 2,478 2,497 2,459 2,485 381,700
2014/08/18 2,402 2,465 2,392 2,447 435,300
2014/08/15 2,423 2,459 2,393 2,403 519,500
2014/08/14 2,429 2,442 2,408 2,423 355,700
2014/08/13 2,395 2,413 2,386 2,404 446,200
2014/08/12 2,395 2,409 2,358 2,401 735,500
2014/08/11 2,371 2,392 2,338 2,385 663,800
2014/08/08 2,307 2,351 2,284 2,321 782,200
2014/08/07 2,303 2,358 2,290 2,323 626,300
2014/08/06 2,343 2,363 2,303 2,316 759,900
2014/08/05 2,288 2,383 2,288 2,352 1,659,900
2014/08/04 2,385 2,397 2,181 2,276 3,184,800
2014/08/01 2,510 2,526 2,381 2,401 2,361,500
2014/07/31 2,804 2,810 2,751 2,765 487,100
2014/07/30 2,773 2,814 2,762 2,784 444,300
2014/07/29 2,750 2,777 2,716 2,769 443,500
2014/07/28 2,683 2,748 2,683 2,730 378,800
2014/07/25 2,610 2,660 2,601 2,652 238,800
2014/07/24 2,666 2,670 2,628 2,638 134,600
2014/07/23 2,607 2,678 2,607 2,666 197,400
2014/07/22 2,620 2,654 2,601 2,629 229,600
2014/07/18 2,619 2,649 2,575 2,592 380,300
2014/07/17 2,683 2,699 2,651 2,654 158,900
2014/07/16 2,699 2,703 2,674 2,691 170,000
2014/07/15 2,658 2,698 2,644 2,694 164,600
2014/07/14 2,644 2,668 2,615 2,664 373,200
2014/07/11 2,651 2,675 2,621 2,643 320,600
2014/07/10 2,690 2,719 2,656 2,664 469,400
2014/07/09 2,639 2,681 2,621 2,665 427,600
2014/07/08 2,659 2,676 2,623 2,651 367,300
2014/07/07 2,670 2,688 2,662 2,680 197,700
2014/07/04 2,690 2,698 2,650 2,669 271,000
2014/07/03 2,725 2,728 2,669 2,677 220,700
2014/07/02 2,696 2,739 2,690 2,717 386,500
2014/07/01 2,665 2,693 2,635 2,681 696,900
2014/06/30 2,632 2,679 2,611 2,663 324,200
2014/06/27 2,668 2,738 2,603 2,638 610,900
2014/06/26 2,708 2,711 2,659 2,678 551,600
2014/06/25 2,749 2,760 2,675 2,691 657,500
2014/06/24 2,680 2,783 2,670 2,769 729,900
2014/06/23 2,673 2,704 2,621 2,680 918,300
2014/06/20 2,656 2,684 2,650 2,661 692,400
2014/06/19 2,591 2,635 2,569 2,623 802,600
2014/06/18 2,548 2,586 2,526 2,558 363,500
2014/06/17 2,513 2,592 2,500 2,554 736,600
2014/06/16 2,468 2,499 2,457 2,479 252,500
2014/06/13 2,460 2,502 2,436 2,495 462,100
2014/06/12 2,489 2,524 2,462 2,503 515,400
2014/06/11 2,493 2,518 2,458 2,503 534,800
2014/06/10 2,595 2,600 2,507 2,511 352,900
2014/06/09 2,570 2,607 2,548 2,564 356,100
2014/06/06 2,575 2,586 2,541 2,562 523,600
2014/06/05 2,565 2,595 2,505 2,555 435,100
2014/06/04 2,579 2,584 2,536 2,563 237,100
2014/06/03 2,590 2,590 2,500 2,565 660,300
2014/06/02 2,540 2,582 2,529 2,540 630,900
2014/05/30 2,500 2,556 2,498 2,532 552,100
2014/05/29 2,483 2,500 2,452 2,469 391,800
2014/05/28 2,513 2,537 2,476 2,498 422,900
2014/05/27 2,455 2,597 2,436 2,537 995,600
2014/05/26 2,483 2,498 2,458 2,490 292,700
2014/05/23 2,445 2,465 2,410 2,434 641,800
2014/05/22 2,445 2,471 2,393 2,418 707,000
2014/05/21 2,294 2,428 2,294 2,422 1,197,600
2014/05/20 2,234 2,328 2,211 2,295 778,800
2014/05/19 2,310 2,330 2,205 2,209 469,700
2014/05/16 2,285 2,341 2,277 2,330 661,600
2014/05/15 2,320 2,375 2,251 2,347 756,700
2014/05/14 2,400 2,400 2,341 2,359 393,400
2014/05/13 2,360 2,412 2,355 2,384 637,600
2014/05/12 2,368 2,392 2,291 2,311 768,500
2014/05/09 2,389 2,428 2,372 2,414 890,000
2014/05/08 2,488 2,499 2,411 2,418 844,000
2014/05/07 2,533 2,546 2,483 2,493 829,600
2014/05/02 2,500 2,535 2,466 2,523 1,574,100
2014/05/01 2,350 2,504 2,305 2,495 2,650,100
2014/04/30 2,303 2,321 2,101 2,139 1,083,700
2014/04/28 2,297 2,305 2,251 2,269 341,900
2014/04/25 2,304 2,353 2,281 2,318 310,000
2014/04/24 2,314 2,317 2,273 2,308 526,900
2014/04/23 2,300 2,335 2,291 2,314 413,400
2014/04/22 2,344 2,395 2,297 2,300 815,600
2014/04/21 2,317 2,350 2,301 2,316 426,500
2014/04/18 2,320 2,364 2,304 2,364 473,400
2014/04/17 2,310 2,345 2,290 2,301 573,200
2014/04/16 2,241 2,313 2,235 2,310 616,600
2014/04/15 2,305 2,308 2,217 2,230 792,100
2014/04/14 2,260 2,314 2,250 2,292 833,000
2014/04/11 2,247 2,309 2,210 2,300 1,491,600
2014/04/10 2,323 2,377 2,280 2,293 951,600
2014/04/09 2,326 2,340 2,255 2,290 2,180,100
2014/04/08 2,450 2,450 2,366 2,367 1,198,900
2014/04/07 2,567 2,595 2,466 2,472 1,192,800
2014/04/04 2,752 2,757 2,601 2,615 821,500
2014/04/03 2,737 2,770 2,710 2,757 406,700
2014/04/02 2,734 2,780 2,715 2,725 730,300
2014/04/01 2,645 2,738 2,645 2,707 935,400
2014/03/31 2,645 2,690 2,628 2,643 709,700
2014/03/28 2,636 2,673 2,610 2,669 605,500
2014/03/27 2,512 2,661 2,488 2,646 1,154,400
2014/03/26 2,611 2,648 2,550 2,561 792,300
2014/03/25 2,605 2,697 2,593 2,639 1,128,400
2014/03/24 2,650 2,706 2,637 2,644 1,613,600
2014/03/20 2,710 2,734 2,600 2,600 1,842,700
2014/03/19 2,740 2,750 2,695 2,704 803,400
2014/03/18 2,701 2,765 2,692 2,750 732,300
2014/03/17 2,635 2,676 2,625 2,651 748,900
2014/03/14 2,610 2,694 2,602 2,651 890,200
2014/03/13 2,728 2,756 2,693 2,701 870,000
2014/03/12 2,700 2,710 2,693 2,698 765,700
2014/03/11 2,729 2,743 2,689 2,711 778,000
2014/03/10 2,661 2,743 2,653 2,720 965,100
2014/03/07 2,640 2,682 2,620 2,667 1,757,800
2014/03/06 2,542 2,605 2,525 2,594 1,120,700
2014/03/05 2,574 2,598 2,550 2,556 671,900
2014/03/04 2,500 2,552 2,450 2,527 757,900
2014/03/03 2,457 2,500 2,391 2,492 1,087,900
2014/02/28 2,520 2,539 2,479 2,508 800,000
2014/02/27 2,550 2,601 2,481 2,500 2,201,700
2014/02/26 2,430 2,515 2,430 2,495 738,200
2014/02/25 2,432 2,493 2,413 2,480 1,109,200
2014/02/24 2,378 2,425 2,356 2,408 992,100
2014/02/21 2,222 2,383 2,222 2,348 1,945,300
2014/02/20 2,180 2,216 2,162 2,195 682,400
2014/02/19 2,199 2,226 2,171 2,195 305,600
2014/02/18 2,152 2,218 2,121 2,209 548,700
2014/02/17 2,120 2,173 2,098 2,153 543,600
2014/02/14 2,163 2,192 2,085 2,105 926,200
2014/02/13 2,229 2,232 2,170 2,179 878,800
2014/02/12 2,353 2,357 2,238 2,250 1,290,400
2014/02/10 2,261 2,321 2,225 2,319 810,700
2014/02/07 2,199 2,210 2,134 2,193 1,101,200
2014/02/06 2,205 2,212 2,108 2,157 1,029,800
2014/02/05 2,227 2,353 2,219 2,249 1,202,700
2014/02/04 2,193 2,217 2,080 2,190 1,844,600
2014/02/03 2,297 2,350 2,229 2,293 1,277,200
2014/01/31 2,270 2,298 2,227 2,290 897,700
2014/01/30 2,295 2,308 2,242 2,257 1,455,000
2014/01/29 2,310 2,361 2,295 2,361 809,100
2014/01/28 2,250 2,329 2,241 2,290 920,000
2014/01/27 2,289 2,337 2,264 2,270 1,111,500
2014/01/24 2,450 2,480 2,350 2,388 2,353,800
2014/01/23 2,510 2,548 2,500 2,520 641,300
2014/01/22 2,494 2,554 2,463 2,494 1,008,000
2014/01/21 2,453 2,486 2,421 2,483 647,700
2014/01/20 2,549 2,550 2,427 2,441 853,300
2014/01/17 2,472 2,546 2,472 2,537 1,155,500
2014/01/16 2,480 2,522 2,461 2,467 985,900
2014/01/15 2,471 2,508 2,456 2,500 1,286,800
2014/01/14 2,401 2,466 2,391 2,441 1,571,400
2014/01/10 2,500 2,534 2,457 2,532 1,588,500
2014/01/09 2,443 2,510 2,404 2,501 1,711,400
2014/01/08 2,460 2,467 2,413 2,442 1,066,500
2014/01/07 2,522 2,526 2,428 2,450 1,411,700
2014/01/06 2,605 2,640 2,543 2,546 1,094,200

このページの先頭へ