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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,532 | 1,553 | 1,519 | 1,538 | 3,231,900 |
| 2025/08/07 | 1,509 | 1,525 | 1,499 | 1,512 | 1,739,700 |
| 2025/08/06 | 1,495 | 1,504 | 1,490 | 1,502 | 2,050,800 |
| 2025/08/05 | 1,504 | 1,523 | 1,477 | 1,491 | 3,026,500 |
| 2025/08/04 | 1,498 | 1,511 | 1,478 | 1,498 | 3,217,700 |
| 2025/08/01 | 1,488 | 1,505 | 1,466 | 1,493 | 4,985,400 |
| 2025/07/31 | 1,506 | 1,510 | 1,476 | 1,495 | 3,883,800 |
| 2025/07/30 | 1,503 | 1,513 | 1,475 | 1,476 | 3,371,900 |
| 2025/07/29 | 1,521 | 1,527 | 1,513 | 1,513 | 1,988,400 |
| 2025/07/28 | 1,541 | 1,544 | 1,523 | 1,529 | 2,403,100 |
| 2025/07/25 | 1,583 | 1,583 | 1,524 | 1,527 | 2,780,900 |
| 2025/07/24 | 1,566 | 1,588 | 1,557 | 1,575 | 2,570,700 |
| 2025/07/23 | 1,536 | 1,571 | 1,534 | 1,561 | 2,674,400 |
| 2025/07/22 | 1,530 | 1,547 | 1,516 | 1,525 | 2,966,800 |
| 2025/07/18 | 1,542 | 1,544 | 1,529 | 1,541 | 2,169,100 |
| 2025/07/17 | 1,519 | 1,529 | 1,508 | 1,528 | 2,575,300 |
| 2025/07/16 | 1,501 | 1,520 | 1,493 | 1,507 | 1,641,700 |
| 2025/07/15 | 1,531 | 1,533 | 1,500 | 1,505 | 1,690,000 |
| 2025/07/14 | 1,546 | 1,546 | 1,518 | 1,520 | 1,770,100 |
| 2025/07/11 | 1,570 | 1,593 | 1,543 | 1,552 | 2,750,000 |
| 2025/07/10 | 1,532 | 1,550 | 1,522 | 1,547 | 2,358,100 |
| 2025/07/09 | 1,531 | 1,538 | 1,510 | 1,534 | 2,231,200 |
| 2025/07/08 | 1,540 | 1,540 | 1,469 | 1,525 | 4,270,600 |
| 2025/07/07 | 1,524 | 1,542 | 1,524 | 1,531 | 1,373,700 |
| 2025/07/04 | 1,544 | 1,553 | 1,522 | 1,530 | 1,758,700 |
| 2025/07/03 | 1,543 | 1,555 | 1,519 | 1,526 | 2,934,800 |
| 2025/07/02 | 1,535 | 1,548 | 1,526 | 1,536 | 2,128,300 |
| 2025/07/01 | 1,545 | 1,568 | 1,539 | 1,546 | 2,012,500 |
| 2025/06/30 | 1,536 | 1,578 | 1,535 | 1,557 | 2,628,000 |
| 2025/06/27 | 1,540 | 1,554 | 1,519 | 1,539 | 2,257,000 |
| 2025/06/26 | 1,522 | 1,538 | 1,518 | 1,526 | 2,282,400 |
| 2025/06/25 | 1,556 | 1,564 | 1,532 | 1,533 | 2,592,900 |
| 2025/06/24 | 1,581 | 1,593 | 1,567 | 1,572 | 2,016,500 |
| 2025/06/23 | 1,540 | 1,571 | 1,531 | 1,568 | 1,511,300 |
| 2025/06/20 | 1,550 | 1,561 | 1,536 | 1,552 | 4,214,400 |
| 2025/06/19 | 1,528 | 1,541 | 1,526 | 1,540 | 1,265,000 |
| 2025/06/18 | 1,510 | 1,534 | 1,507 | 1,525 | 2,646,400 |
| 2025/06/17 | 1,529 | 1,534 | 1,517 | 1,519 | 1,592,900 |
| 2025/06/16 | 1,553 | 1,558 | 1,528 | 1,530 | 1,733,100 |
| 2025/06/13 | 1,545 | 1,550 | 1,505 | 1,533 | 3,494,300 |
| 2025/06/12 | 1,555 | 1,555 | 1,540 | 1,545 | 2,319,400 |
| 2025/06/11 | 1,578 | 1,578 | 1,549 | 1,560 | 1,830,500 |
| 2025/06/10 | 1,578 | 1,578 | 1,552 | 1,566 | 2,011,100 |
| 2025/06/09 | 1,551 | 1,571 | 1,551 | 1,567 | 1,354,500 |
| 2025/06/06 | 1,528 | 1,555 | 1,525 | 1,548 | 1,631,400 |
| 2025/06/05 | 1,546 | 1,559 | 1,521 | 1,544 | 2,905,400 |
| 2025/06/04 | 1,545 | 1,581 | 1,545 | 1,575 | 2,023,200 |
| 2025/06/03 | 1,541 | 1,557 | 1,533 | 1,549 | 1,722,100 |
| 2025/06/02 | 1,540 | 1,547 | 1,529 | 1,540 | 1,983,200 |
| 2025/05/30 | 1,556 | 1,582 | 1,550 | 1,564 | 6,486,500 |
| 2025/05/29 | 1,563 | 1,588 | 1,560 | 1,575 | 1,695,000 |
| 2025/05/28 | 1,586 | 1,590 | 1,557 | 1,567 | 1,521,400 |
| 2025/05/27 | 1,569 | 1,596 | 1,562 | 1,572 | 2,146,900 |
| 2025/05/26 | 1,554 | 1,565 | 1,545 | 1,557 | 1,961,100 |
| 2025/05/23 | 1,599 | 1,606 | 1,549 | 1,550 | 2,296,800 |
| 2025/05/22 | 1,559 | 1,588 | 1,548 | 1,584 | 2,551,400 |
| 2025/05/21 | 1,546 | 1,580 | 1,543 | 1,565 | 2,242,300 |
| 2025/05/20 | 1,548 | 1,558 | 1,534 | 1,544 | 2,524,100 |
| 2025/05/19 | 1,587 | 1,592 | 1,548 | 1,558 | 2,196,600 |
| 2025/05/16 | 1,584 | 1,594 | 1,563 | 1,589 | 1,943,700 |
| 2025/05/15 | 1,558 | 1,568 | 1,537 | 1,566 | 3,003,700 |
| 2025/05/14 | 1,632 | 1,639 | 1,570 | 1,581 | 3,152,800 |
| 2025/05/13 | 1,624 | 1,650 | 1,607 | 1,633 | 2,874,100 |
| 2025/05/12 | 1,637 | 1,645 | 1,601 | 1,610 | 3,647,300 |
| 2025/05/09 | 1,591 | 1,637 | 1,564 | 1,637 | 6,011,800 |
| 2025/05/08 | 1,508 | 1,564 | 1,506 | 1,564 | 4,281,500 |
| 2025/05/07 | 1,480 | 1,522 | 1,479 | 1,521 | 4,550,700 |
| 2025/05/02 | 1,440 | 1,514 | 1,440 | 1,492 | 5,821,300 |
| 2025/05/01 | 1,464 | 1,479 | 1,373 | 1,424 | 12,952,100 |
| 2025/04/30 | 1,484 | 1,486 | 1,443 | 1,454 | 4,877,100 |
| 2025/04/28 | 1,455 | 1,484 | 1,452 | 1,484 | 3,083,500 |
| 2025/04/25 | 1,442 | 1,477 | 1,438 | 1,468 | 2,405,100 |
| 2025/04/24 | 1,447 | 1,459 | 1,434 | 1,437 | 2,163,000 |
| 2025/04/23 | 1,451 | 1,458 | 1,430 | 1,442 | 2,324,300 |
| 2025/04/22 | 1,435 | 1,444 | 1,411 | 1,436 | 1,972,900 |
| 2025/04/21 | 1,453 | 1,460 | 1,428 | 1,453 | 1,223,300 |
| 2025/04/18 | 1,445 | 1,459 | 1,416 | 1,455 | 1,813,600 |
| 2025/04/17 | 1,415 | 1,444 | 1,412 | 1,438 | 1,697,300 |
| 2025/04/16 | 1,419 | 1,434 | 1,395 | 1,415 | 2,963,800 |
| 2025/04/15 | 1,396 | 1,408 | 1,384 | 1,395 | 2,870,400 |
| 2025/04/14 | 1,384 | 1,407 | 1,384 | 1,394 | 2,873,100 |
| 2025/04/11 | 1,351 | 1,390 | 1,351 | 1,379 | 5,362,900 |
| 2025/04/10 | 1,399 | 1,450 | 1,361 | 1,396 | 8,217,200 |
| 2025/04/09 | 1,400 | 1,463 | 1,397 | 1,413 | 4,350,100 |
| 2025/04/08 | 1,407 | 1,445 | 1,404 | 1,413 | 4,007,000 |
| 2025/04/07 | 1,461 | 1,467 | 1,371 | 1,371 | 4,732,300 |
| 2025/04/04 | 1,451 | 1,514 | 1,451 | 1,478 | 4,875,300 |
| 2025/04/03 | 1,397 | 1,460 | 1,385 | 1,450 | 3,546,900 |
| 2025/04/02 | 1,469 | 1,484 | 1,426 | 1,450 | 2,969,300 |
| 2025/04/01 | 1,458 | 1,463 | 1,429 | 1,454 | 3,242,600 |
| 2025/03/31 | 1,440 | 1,451 | 1,412 | 1,433 | 3,303,900 |
| 2025/03/28 | 1,473 | 1,501 | 1,448 | 1,478 | 2,270,600 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 4,538 | 4,547 | 4,495 | 4,539 | 792,900 |
| 2025/03/26 | 4,578 | 4,584 | 4,466 | 4,519 | 874,600 |
| 2025/03/25 | 4,426 | 4,562 | 4,414 | 4,544 | 908,200 |
| 2025/03/24 | 4,395 | 4,474 | 4,386 | 4,402 | 803,300 |
| 2025/03/21 | 4,370 | 4,495 | 4,370 | 4,428 | 1,390,400 |
| 2025/03/19 | 4,384 | 4,493 | 4,371 | 4,400 | 1,029,000 |
| 2025/03/18 | 4,447 | 4,489 | 4,411 | 4,454 | 875,800 |
| 2025/03/17 | 4,541 | 4,560 | 4,432 | 4,432 | 843,800 |
| 2025/03/14 | 4,433 | 4,496 | 4,419 | 4,471 | 1,314,100 |
| 2025/03/13 | 4,480 | 4,557 | 4,453 | 4,477 | 1,248,500 |
| 2025/03/12 | 4,556 | 4,590 | 4,479 | 4,479 | 1,322,700 |
| 2025/03/11 | 4,335 | 4,486 | 4,329 | 4,486 | 1,337,000 |
| 2025/03/10 | 4,610 | 4,639 | 4,419 | 4,458 | 1,536,900 |
| 2025/03/07 | 4,754 | 4,778 | 4,615 | 4,642 | 808,400 |
| 2025/03/06 | 4,812 | 4,826 | 4,759 | 4,815 | 790,900 |
| 2025/03/05 | 4,732 | 4,804 | 4,731 | 4,777 | 773,400 |
| 2025/03/04 | 4,715 | 4,763 | 4,639 | 4,751 | 950,500 |
| 2025/03/03 | 4,640 | 4,680 | 4,618 | 4,669 | 722,700 |
| 2025/02/28 | 4,704 | 4,724 | 4,597 | 4,685 | 1,564,100 |
| 2025/02/27 | 4,753 | 4,770 | 4,707 | 4,753 | 496,800 |
| 2025/02/26 | 4,791 | 4,809 | 4,703 | 4,764 | 634,600 |
| 2025/02/25 | 4,744 | 4,816 | 4,671 | 4,795 | 840,000 |
| 2025/02/21 | 4,715 | 4,774 | 4,708 | 4,768 | 763,900 |
| 2025/02/20 | 4,819 | 4,819 | 4,686 | 4,696 | 658,900 |
| 2025/02/19 | 4,832 | 4,849 | 4,779 | 4,821 | 555,000 |
| 2025/02/18 | 4,882 | 4,897 | 4,846 | 4,847 | 461,000 |
| 2025/02/17 | 4,926 | 4,953 | 4,854 | 4,875 | 804,900 |
| 2025/02/14 | 4,967 | 5,040 | 4,918 | 4,940 | 912,600 |
| 2025/02/13 | 4,951 | 5,004 | 4,934 | 4,964 | 686,800 |
| 2025/02/12 | 5,000 | 5,072 | 4,914 | 4,933 | 962,400 |
| 2025/02/10 | 4,921 | 5,002 | 4,906 | 4,965 | 692,400 |
| 2025/02/07 | 5,110 | 5,121 | 4,935 | 4,959 | 739,200 |
| 2025/02/06 | 5,039 | 5,094 | 4,996 | 5,088 | 1,039,600 |
| 2025/02/05 | 5,262 | 5,295 | 4,991 | 5,013 | 1,570,900 |
| 2025/02/04 | 5,280 | 5,377 | 5,278 | 5,292 | 1,435,700 |
| 2025/02/03 | 5,060 | 5,405 | 4,991 | 5,317 | 2,542,700 |
| 2025/01/31 | 5,133 | 5,146 | 5,070 | 5,106 | 1,101,300 |
| 2025/01/30 | 4,995 | 5,101 | 4,990 | 5,081 | 743,900 |
| 2025/01/29 | 5,076 | 5,142 | 4,972 | 4,995 | 1,131,200 |
| 2025/01/28 | 4,990 | 5,084 | 4,965 | 5,032 | 807,200 |
| 2025/01/27 | 4,980 | 5,010 | 4,916 | 4,951 | 901,200 |
| 2025/01/24 | 4,855 | 4,897 | 4,816 | 4,840 | 603,000 |
| 2025/01/23 | 4,752 | 4,826 | 4,696 | 4,802 | 779,400 |
| 2025/01/22 | 4,780 | 4,821 | 4,755 | 4,803 | 749,500 |
| 2025/01/21 | 4,856 | 4,864 | 4,752 | 4,775 | 536,700 |
| 2025/01/20 | 4,838 | 4,844 | 4,790 | 4,832 | 480,900 |
| 2025/01/17 | 4,819 | 4,841 | 4,729 | 4,791 | 596,300 |
| 2025/01/16 | 4,855 | 4,913 | 4,829 | 4,836 | 694,900 |
| 2025/01/15 | 4,831 | 4,888 | 4,799 | 4,816 | 970,700 |
| 2025/01/14 | 4,826 | 4,839 | 4,728 | 4,773 | 1,091,500 |
| 2025/01/10 | 4,837 | 4,918 | 4,768 | 4,869 | 1,294,100 |
| 2025/01/09 | 4,884 | 4,912 | 4,703 | 4,803 | 1,125,900 |
| 2025/01/08 | 4,923 | 4,944 | 4,838 | 4,912 | 854,800 |
| 2025/01/07 | 4,829 | 4,915 | 4,813 | 4,897 | 605,600 |
| 2025/01/06 | 4,861 | 4,922 | 4,762 | 4,789 | 1,017,500 |
| 2024/12/30 | 4,963 | 4,963 | 4,875 | 4,897 | 765,900 |
| 2024/12/27 | 4,982 | 5,028 | 4,956 | 4,978 | 847,300 |
| 2024/12/26 | 4,997 | 4,997 | 4,904 | 4,967 | 604,600 |
| 2024/12/25 | 4,943 | 4,958 | 4,888 | 4,928 | 596,700 |
| 2024/12/24 | 4,867 | 4,934 | 4,829 | 4,922 | 544,700 |
| 2024/12/23 | 4,899 | 4,907 | 4,811 | 4,854 | 741,600 |
| 2024/12/20 | 5,055 | 5,076 | 4,842 | 4,867 | 3,915,700 |
| 2024/12/19 | 4,872 | 4,969 | 4,819 | 4,845 | 1,012,700 |
| 2024/12/18 | 4,833 | 4,923 | 4,822 | 4,899 | 1,193,500 |
| 2024/12/17 | 4,770 | 4,850 | 4,760 | 4,835 | 983,100 |
| 2024/12/16 | 4,765 | 4,790 | 4,697 | 4,742 | 832,700 |
| 2024/12/13 | 4,789 | 4,832 | 4,731 | 4,792 | 1,045,700 |
| 2024/12/12 | 4,882 | 4,913 | 4,770 | 4,788 | 1,199,700 |
| 2024/12/11 | 4,771 | 4,826 | 4,769 | 4,812 | 959,400 |
| 2024/12/10 | 4,694 | 4,773 | 4,673 | 4,737 | 1,414,700 |
| 2024/12/09 | 4,752 | 4,895 | 4,663 | 4,714 | 1,761,200 |
| 2024/12/06 | 4,966 | 5,038 | 4,884 | 4,962 | 1,158,000 |
| 2024/12/05 | 5,068 | 5,083 | 4,970 | 5,015 | 1,307,000 |
| 2024/12/04 | 4,760 | 5,054 | 4,756 | 5,022 | 2,304,100 |
| 2024/12/03 | 4,765 | 4,788 | 4,696 | 4,735 | 1,178,100 |
| 2024/12/02 | 4,705 | 4,757 | 4,606 | 4,740 | 1,093,300 |
| 2024/11/29 | 4,739 | 4,765 | 4,654 | 4,713 | 1,181,900 |
| 2024/11/28 | 4,785 | 4,803 | 4,709 | 4,757 | 1,359,100 |
| 2024/11/27 | 4,811 | 4,944 | 4,785 | 4,855 | 1,476,300 |
| 2024/11/26 | 4,708 | 4,875 | 4,700 | 4,844 | 1,742,800 |
| 2024/11/25 | 4,756 | 4,775 | 4,689 | 4,700 | 2,206,400 |
| 2024/11/22 | 4,657 | 4,763 | 4,613 | 4,751 | 1,114,200 |
| 2024/11/21 | 4,659 | 4,699 | 4,575 | 4,690 | 978,100 |
| 2024/11/20 | 4,614 | 4,692 | 4,573 | 4,675 | 1,170,500 |
| 2024/11/19 | 4,691 | 4,745 | 4,643 | 4,643 | 1,058,300 |
| 2024/11/18 | 4,662 | 4,755 | 4,651 | 4,687 | 1,233,800 |
| 2024/11/15 | 4,880 | 4,909 | 4,755 | 4,763 | 1,353,900 |
| 2024/11/14 | 5,022 | 5,026 | 4,832 | 4,832 | 1,613,000 |
| 2024/11/13 | 5,179 | 5,181 | 5,016 | 5,036 | 1,182,000 |
| 2024/11/12 | 5,224 | 5,248 | 5,076 | 5,175 | 1,079,400 |
| 2024/11/11 | 5,206 | 5,289 | 5,129 | 5,200 | 1,087,800 |
| 2024/11/08 | 4,966 | 5,186 | 4,954 | 5,180 | 1,882,600 |
| 2024/11/07 | 4,896 | 4,948 | 4,795 | 4,889 | 1,473,700 |
| 2024/11/06 | 4,870 | 4,985 | 4,803 | 4,896 | 1,524,600 |
| 2024/11/05 | 4,800 | 4,894 | 4,739 | 4,825 | 1,879,700 |
| 2024/11/01 | 4,720 | 4,904 | 4,700 | 4,792 | 2,545,700 |
| 2024/10/31 | 4,942 | 5,011 | 4,912 | 4,971 | 2,023,000 |
| 2024/10/30 | 4,919 | 4,976 | 4,862 | 4,883 | 3,959,500 |
| 2024/10/29 | 4,960 | 4,968 | 4,898 | 4,908 | 1,148,800 |
| 2024/10/28 | 4,927 | 4,979 | 4,897 | 4,953 | 1,665,300 |
| 2024/10/25 | 5,053 | 5,087 | 4,883 | 4,927 | 2,104,600 |
| 2024/10/24 | 5,142 | 5,175 | 5,092 | 5,104 | 1,438,400 |
| 2024/10/23 | 5,212 | 5,289 | 5,160 | 5,173 | 1,106,700 |
| 2024/10/22 | 5,360 | 5,379 | 5,277 | 5,287 | 1,121,200 |
| 2024/10/21 | 5,469 | 5,496 | 5,382 | 5,382 | 996,400 |
| 2024/10/18 | 5,406 | 5,497 | 5,401 | 5,441 | 916,100 |
| 2024/10/17 | 5,599 | 5,604 | 5,362 | 5,451 | 1,853,700 |
| 2024/10/16 | 5,480 | 5,599 | 5,460 | 5,564 | 1,584,100 |