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 |
---|---|---|---|---|---|
2024/03/28 | 3,850 | 3,851 | 3,738 | 3,747 | 2,317,300 |
2024/03/27 | 3,920 | 3,936 | 3,866 | 3,900 | 1,800,100 |
2024/03/26 | 3,915 | 3,965 | 3,888 | 3,923 | 1,655,300 |
2024/03/25 | 3,971 | 4,023 | 3,953 | 3,956 | 1,124,500 |
2024/03/22 | 4,015 | 4,048 | 3,955 | 3,984 | 1,632,300 |
2024/03/21 | 3,910 | 4,031 | 3,910 | 4,017 | 1,933,600 |
2024/03/19 | 3,845 | 3,954 | 3,829 | 3,910 | 2,078,000 |
2024/03/18 | 3,834 | 3,890 | 3,824 | 3,869 | 1,527,800 |
2024/03/15 | 3,799 | 3,829 | 3,763 | 3,775 | 1,498,000 |
2024/03/14 | 3,693 | 3,787 | 3,684 | 3,782 | 1,534,400 |
2024/03/13 | 3,727 | 3,772 | 3,690 | 3,690 | 1,973,700 |
2024/03/12 | 3,689 | 3,770 | 3,672 | 3,761 | 1,826,500 |
2024/03/11 | 3,621 | 3,720 | 3,617 | 3,676 | 1,756,500 |
2024/03/08 | 3,704 | 3,740 | 3,656 | 3,683 | 2,308,500 |
2024/03/07 | 3,713 | 3,774 | 3,664 | 3,774 | 1,936,200 |
2024/03/06 | 3,609 | 3,718 | 3,557 | 3,699 | 2,882,900 |
2024/03/05 | 3,563 | 3,715 | 3,526 | 3,608 | 5,759,900 |
2024/03/04 | 3,389 | 3,422 | 3,371 | 3,394 | 974,900 |
2024/03/01 | 3,382 | 3,434 | 3,379 | 3,393 | 1,246,200 |
2024/02/29 | 3,351 | 3,404 | 3,351 | 3,394 | 1,619,200 |
2024/02/28 | 3,320 | 3,375 | 3,316 | 3,351 | 1,176,400 |
2024/02/27 | 3,375 | 3,391 | 3,335 | 3,339 | 905,300 |
2024/02/26 | 3,387 | 3,429 | 3,336 | 3,380 | 1,318,000 |
2024/02/22 | 3,432 | 3,450 | 3,367 | 3,387 | 1,245,800 |
2024/02/21 | 3,394 | 3,403 | 3,355 | 3,398 | 965,500 |
2024/02/20 | 3,434 | 3,452 | 3,405 | 3,426 | 650,800 |
2024/02/19 | 3,476 | 3,485 | 3,401 | 3,434 | 833,300 |
2024/02/16 | 3,463 | 3,491 | 3,410 | 3,476 | 1,157,900 |
2024/02/15 | 3,472 | 3,505 | 3,409 | 3,426 | 1,257,100 |
2024/02/14 | 3,437 | 3,463 | 3,412 | 3,449 | 849,800 |
2024/02/13 | 3,347 | 3,429 | 3,331 | 3,429 | 1,214,000 |
2024/02/09 | 3,425 | 3,456 | 3,358 | 3,368 | 975,200 |
2024/02/08 | 3,393 | 3,443 | 3,368 | 3,415 | 1,337,800 |
2024/02/07 | 3,370 | 3,382 | 3,303 | 3,367 | 1,368,900 |
2024/02/06 | 3,259 | 3,324 | 3,230 | 3,300 | 1,842,500 |
2024/02/05 | 3,280 | 3,310 | 3,260 | 3,260 | 1,128,100 |
2024/02/02 | 3,333 | 3,348 | 3,255 | 3,266 | 1,783,400 |
2024/02/01 | 3,123 | 3,314 | 3,063 | 3,300 | 3,454,800 |
2024/01/31 | 3,239 | 3,262 | 3,195 | 3,253 | 2,430,900 |
2024/01/30 | 3,205 | 3,275 | 3,196 | 3,256 | 1,514,000 |
2024/01/29 | 3,317 | 3,320 | 3,247 | 3,271 | 1,145,600 |
2024/01/26 | 3,284 | 3,310 | 3,250 | 3,258 | 832,900 |
2024/01/25 | 3,336 | 3,340 | 3,265 | 3,300 | 1,194,900 |
2024/01/24 | 3,297 | 3,325 | 3,271 | 3,303 | 1,110,500 |
2024/01/23 | 3,335 | 3,342 | 3,276 | 3,306 | 1,234,100 |
2024/01/22 | 3,165 | 3,306 | 3,161 | 3,300 | 1,411,400 |
2024/01/19 | 3,212 | 3,217 | 3,167 | 3,167 | 934,800 |
2024/01/18 | 3,186 | 3,220 | 3,167 | 3,192 | 1,232,400 |
2024/01/17 | 3,261 | 3,269 | 3,179 | 3,180 | 1,271,600 |
2024/01/16 | 3,260 | 3,277 | 3,216 | 3,231 | 1,221,800 |
2024/01/15 | 3,290 | 3,296 | 3,250 | 3,273 | 1,255,300 |
2024/01/12 | 3,330 | 3,335 | 3,279 | 3,290 | 1,516,900 |
2024/01/11 | 3,326 | 3,336 | 3,253 | 3,310 | 1,947,200 |
2024/01/10 | 3,353 | 3,403 | 3,341 | 3,354 | 1,428,700 |
2024/01/09 | 3,365 | 3,389 | 3,317 | 3,370 | 2,173,400 |
2024/01/05 | 3,219 | 3,270 | 3,207 | 3,242 | 1,477,400 |
2024/01/04 | 3,144 | 3,163 | 3,104 | 3,152 | 856,400 |
2023/12/29 | 3,168 | 3,181 | 3,154 | 3,175 | 726,800 |
2023/12/28 | 3,174 | 3,220 | 3,169 | 3,197 | 1,212,900 |
2023/12/27 | 3,134 | 3,203 | 3,134 | 3,185 | 926,400 |
2023/12/26 | 3,199 | 3,199 | 3,161 | 3,182 | 722,700 |
2023/12/25 | 3,149 | 3,194 | 3,120 | 3,191 | 527,400 |
2023/12/22 | 3,108 | 3,133 | 3,105 | 3,120 | 1,055,600 |
2023/12/21 | 3,070 | 3,133 | 3,067 | 3,108 | 918,900 |
2023/12/20 | 3,222 | 3,249 | 3,181 | 3,181 | 1,021,900 |
2023/12/19 | 3,172 | 3,234 | 3,156 | 3,231 | 1,796,800 |
2023/12/18 | 3,103 | 3,183 | 3,091 | 3,161 | 1,180,400 |
2023/12/15 | 3,070 | 3,126 | 3,061 | 3,109 | 1,441,900 |
2023/12/14 | 3,145 | 3,158 | 3,071 | 3,091 | 1,333,300 |
2023/12/13 | 3,125 | 3,140 | 3,104 | 3,134 | 975,000 |
2023/12/12 | 3,101 | 3,146 | 3,101 | 3,121 | 1,191,500 |
2023/12/11 | 3,061 | 3,135 | 3,060 | 3,127 | 1,268,600 |
2023/12/08 | 3,052 | 3,080 | 3,036 | 3,066 | 1,358,900 |
2023/12/07 | 3,111 | 3,119 | 3,032 | 3,039 | 1,309,200 |
2023/12/06 | 3,089 | 3,132 | 3,083 | 3,128 | 938,400 |
2023/12/05 | 3,142 | 3,145 | 3,083 | 3,089 | 923,300 |
2023/12/04 | 3,073 | 3,146 | 3,073 | 3,129 | 1,235,700 |
2023/12/01 | 3,094 | 3,109 | 3,045 | 3,100 | 1,318,000 |
2023/11/30 | 3,153 | 3,156 | 3,100 | 3,125 | 2,488,200 |
2023/11/29 | 3,194 | 3,229 | 3,151 | 3,153 | 1,350,400 |
2023/11/28 | 3,200 | 3,221 | 3,180 | 3,194 | 963,500 |
2023/11/27 | 3,225 | 3,265 | 3,209 | 3,225 | 1,297,500 |
2023/11/24 | 3,232 | 3,247 | 3,212 | 3,225 | 1,110,200 |
2023/11/22 | 3,177 | 3,259 | 3,168 | 3,215 | 1,599,200 |
2023/11/21 | 3,138 | 3,173 | 3,134 | 3,155 | 1,203,500 |
2023/11/20 | 3,120 | 3,153 | 3,104 | 3,122 | 1,144,300 |
2023/11/17 | 3,045 | 3,107 | 3,044 | 3,107 | 843,300 |
2023/11/16 | 3,069 | 3,071 | 3,025 | 3,041 | 687,700 |
2023/11/15 | 3,022 | 3,083 | 3,002 | 3,071 | 1,140,600 |
2023/11/14 | 3,021 | 3,025 | 2,972 | 2,975 | 1,051,400 |
2023/11/13 | 3,004 | 3,016 | 2,988 | 3,009 | 837,700 |
2023/11/10 | 3,027 | 3,041 | 2,997 | 3,005 | 1,090,200 |
2023/11/09 | 3,052 | 3,079 | 3,038 | 3,060 | 1,071,300 |
2023/11/08 | 3,009 | 3,036 | 2,973 | 3,028 | 1,497,400 |
2023/11/07 | 2,995 | 3,046 | 2,993 | 3,008 | 1,816,700 |
2023/11/06 | 3,032 | 3,035 | 2,996 | 3,024 | 2,124,500 |
2023/11/02 | 2,970 | 3,029 | 2,933 | 3,008 | 1,961,000 |
2023/11/01 | 2,900 | 3,076 | 2,857 | 2,974 | 4,275,200 |
2023/10/31 | 2,748 | 2,883 | 2,695 | 2,857 | 2,603,700 |
2023/10/30 | 2,765 | 2,777 | 2,753 | 2,763 | 1,148,000 |
2023/10/27 | 2,740 | 2,766 | 2,706 | 2,765 | 669,100 |
2023/10/26 | 2,742 | 2,761 | 2,705 | 2,714 | 758,800 |
2023/10/25 | 2,801 | 2,810 | 2,752 | 2,776 | 827,800 |
2023/10/24 | 2,750 | 2,803 | 2,740 | 2,783 | 1,268,800 |
2023/10/23 | 2,777 | 2,784 | 2,716 | 2,725 | 927,000 |
2023/10/20 | 2,774 | 2,817 | 2,763 | 2,792 | 795,300 |
2023/10/19 | 2,827 | 2,854 | 2,802 | 2,807 | 1,026,400 |
2023/10/18 | 2,905 | 2,906 | 2,854 | 2,877 | 989,600 |
2023/10/17 | 2,885 | 2,919 | 2,880 | 2,915 | 1,063,600 |
2023/10/16 | 2,900 | 2,907 | 2,875 | 2,878 | 1,540,500 |
2023/10/13 | 2,888 | 2,904 | 2,883 | 2,891 | 1,420,600 |
2023/10/12 | 2,864 | 2,924 | 2,855 | 2,921 | 1,462,600 |
2023/10/11 | 2,855 | 2,870 | 2,836 | 2,860 | 1,226,100 |
2023/10/10 | 2,800 | 2,844 | 2,790 | 2,840 | 943,000 |
2023/10/06 | 2,766 | 2,814 | 2,760 | 2,804 | 977,400 |
2023/10/05 | 2,729 | 2,788 | 2,705 | 2,785 | 1,058,400 |
2023/10/04 | 2,714 | 2,735 | 2,682 | 2,714 | 1,128,300 |
2023/10/03 | 2,740 | 2,742 | 2,702 | 2,721 | 891,900 |
2023/10/02 | 2,762 | 2,774 | 2,709 | 2,710 | 976,800 |
2023/09/29 | 2,773 | 2,774 | 2,719 | 2,743 | 1,593,400 |
2023/09/28 | 2,818 | 2,822 | 2,766 | 2,771 | 1,348,100 |
2023/09/27 | 2,799 | 2,826 | 2,791 | 2,823 | 1,398,600 |
2023/09/26 | 2,873 | 2,884 | 2,827 | 2,827 | 1,108,400 |
2023/09/25 | 2,866 | 2,894 | 2,860 | 2,888 | 1,115,800 |
2023/09/22 | 2,851 | 2,878 | 2,845 | 2,868 | 1,242,100 |
2023/09/21 | 2,941 | 2,941 | 2,891 | 2,895 | 1,658,700 |
2023/09/20 | 2,902 | 2,931 | 2,897 | 2,923 | 1,311,200 |
2023/09/19 | 2,885 | 2,896 | 2,872 | 2,896 | 1,374,600 |
2023/09/15 | 2,919 | 2,920 | 2,871 | 2,896 | 1,726,400 |
2023/09/14 | 2,925 | 2,953 | 2,917 | 2,942 | 1,801,800 |
2023/09/13 | 2,826 | 2,908 | 2,826 | 2,881 | 1,799,400 |
2023/09/12 | 2,789 | 2,838 | 2,782 | 2,830 | 1,177,600 |
2023/09/11 | 2,822 | 2,825 | 2,763 | 2,789 | 1,006,400 |
2023/09/08 | 2,864 | 2,885 | 2,824 | 2,835 | 2,230,100 |
2023/09/07 | 2,946 | 2,949 | 2,914 | 2,914 | 1,183,500 |
2023/09/06 | 2,999 | 3,004 | 2,981 | 2,992 | 1,343,200 |
2023/09/05 | 2,961 | 3,005 | 2,947 | 2,982 | 1,631,200 |
2023/09/04 | 2,950 | 2,957 | 2,935 | 2,955 | 958,500 |
2023/09/01 | 2,909 | 2,959 | 2,899 | 2,955 | 1,592,700 |
2023/08/31 | 2,902 | 2,946 | 2,894 | 2,910 | 3,726,100 |
2023/08/30 | 2,915 | 2,915 | 2,885 | 2,897 | 1,104,200 |
2023/08/29 | 2,888 | 2,910 | 2,873 | 2,908 | 1,284,300 |
2023/08/28 | 2,878 | 2,916 | 2,873 | 2,888 | 1,575,300 |
2023/08/25 | 2,822 | 2,895 | 2,807 | 2,861 | 1,444,500 |
2023/08/24 | 2,810 | 2,850 | 2,805 | 2,847 | 1,485,200 |
2023/08/23 | 2,771 | 2,821 | 2,770 | 2,817 | 1,561,500 |
2023/08/22 | 2,711 | 2,769 | 2,702 | 2,766 | 1,349,000 |
2023/08/21 | 2,658 | 2,718 | 2,658 | 2,710 | 1,134,300 |
2023/08/18 | 2,677 | 2,688 | 2,653 | 2,671 | 1,062,300 |
2023/08/17 | 2,697 | 2,708 | 2,665 | 2,708 | 935,200 |
2023/08/16 | 2,688 | 2,713 | 2,671 | 2,693 | 1,083,200 |
2023/08/15 | 2,677 | 2,710 | 2,664 | 2,710 | 986,800 |
2023/08/14 | 2,671 | 2,694 | 2,669 | 2,682 | 1,271,700 |
2023/08/10 | 2,650 | 2,715 | 2,650 | 2,710 | 1,970,700 |
2023/08/09 | 2,670 | 2,673 | 2,633 | 2,655 | 1,472,600 |
2023/08/08 | 2,682 | 2,702 | 2,658 | 2,663 | 1,519,600 |
2023/08/07 | 2,600 | 2,701 | 2,593 | 2,701 | 1,634,100 |
2023/08/04 | 2,642 | 2,655 | 2,614 | 2,643 | 1,456,600 |
2023/08/03 | 2,725 | 2,725 | 2,627 | 2,633 | 2,295,100 |
2023/08/02 | 2,747 | 2,755 | 2,696 | 2,728 | 3,192,500 |
2023/08/01 | 2,765 | 2,818 | 2,684 | 2,717 | 4,554,800 |
2023/07/31 | 2,844 | 2,844 | 2,769 | 2,772 | 1,794,800 |
2023/07/28 | 2,788 | 2,828 | 2,781 | 2,810 | 2,040,600 |
2023/07/27 | 2,799 | 2,810 | 2,786 | 2,807 | 1,090,900 |
2023/07/26 | 2,772 | 2,804 | 2,772 | 2,800 | 1,048,100 |
2023/07/25 | 2,779 | 2,792 | 2,766 | 2,772 | 844,100 |
2023/07/24 | 2,812 | 2,823 | 2,783 | 2,787 | 1,338,500 |
2023/07/21 | 2,755 | 2,792 | 2,744 | 2,782 | 2,073,400 |
2023/07/20 | 2,804 | 2,815 | 2,779 | 2,779 | 1,493,200 |
2023/07/19 | 2,799 | 2,818 | 2,785 | 2,816 | 1,339,500 |
2023/07/18 | 2,835 | 2,837 | 2,783 | 2,805 | 2,145,900 |
2023/07/14 | 2,868 | 2,881 | 2,843 | 2,853 | 1,085,500 |
2023/07/13 | 2,847 | 2,879 | 2,831 | 2,874 | 1,193,200 |
2023/07/12 | 2,847 | 2,860 | 2,832 | 2,850 | 1,113,300 |
2023/07/11 | 2,850 | 2,858 | 2,830 | 2,833 | 1,259,200 |
2023/07/10 | 2,876 | 2,877 | 2,852 | 2,853 | 1,215,000 |
2023/07/07 | 2,870 | 2,906 | 2,864 | 2,878 | 1,232,500 |
2023/07/06 | 2,878 | 2,905 | 2,875 | 2,885 | 1,196,500 |
2023/07/05 | 2,870 | 2,912 | 2,867 | 2,907 | 1,338,600 |
2023/07/04 | 2,893 | 2,900 | 2,867 | 2,868 | 1,372,300 |
2023/07/03 | 2,956 | 2,981 | 2,908 | 2,916 | 1,850,100 |
2023/06/30 | 3,015 | 3,017 | 2,966 | 2,971 | 1,948,400 |
2023/06/29 | 3,060 | 3,072 | 3,019 | 3,031 | 1,126,400 |
2023/06/28 | 3,030 | 3,077 | 3,028 | 3,071 | 1,475,400 |
2023/06/27 | 3,050 | 3,055 | 2,997 | 2,999 | 2,472,000 |
2023/06/26 | 3,067 | 3,120 | 3,052 | 3,066 | 1,642,000 |
2023/06/23 | 3,077 | 3,092 | 3,033 | 3,055 | 1,399,000 |
2023/06/22 | 3,012 | 3,077 | 3,003 | 3,048 | 1,632,800 |
2023/06/21 | 2,940 | 3,005 | 2,939 | 3,001 | 1,464,000 |
2023/06/20 | 2,961 | 2,966 | 2,905 | 2,940 | 1,133,100 |
2023/06/19 | 2,978 | 2,980 | 2,939 | 2,956 | 1,061,700 |
2023/06/16 | 2,942 | 2,983 | 2,935 | 2,971 | 1,441,500 |
2023/06/15 | 2,981 | 2,990 | 2,950 | 2,950 | 920,800 |
2023/06/14 | 2,943 | 2,974 | 2,929 | 2,960 | 1,078,700 |
2023/06/13 | 2,956 | 2,967 | 2,934 | 2,938 | 1,020,200 |
2023/06/12 | 2,939 | 2,957 | 2,932 | 2,955 | 823,600 |
2023/06/09 | 2,896 | 2,928 | 2,888 | 2,923 | 1,317,800 |
2023/06/08 | 2,885 | 2,917 | 2,870 | 2,884 | 1,732,900 |
2023/06/07 | 2,901 | 2,951 | 2,900 | 2,930 | 1,926,100 |
2023/06/06 | 2,900 | 2,917 | 2,889 | 2,900 | 1,249,900 |