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 |
|---|---|---|---|---|---|
| 2024/10/04 | 5,114 | 5,223 | 5,104 | 5,111 | 1,124,900 |
| 2024/10/03 | 5,104 | 5,124 | 5,033 | 5,092 | 1,060,100 |
| 2024/10/02 | 5,107 | 5,118 | 4,932 | 4,974 | 1,878,900 |
| 2024/10/01 | 5,196 | 5,210 | 5,104 | 5,190 | 1,581,700 |
| 2024/09/30 | 5,117 | 5,260 | 5,117 | 5,214 | 2,526,200 |
| 2024/09/27 | 5,050 | 5,225 | 5,035 | 5,217 | 2,488,100 |
| 2024/09/26 | 4,853 | 5,004 | 4,839 | 5,004 | 1,782,400 |
| 2024/09/25 | 4,829 | 4,874 | 4,783 | 4,783 | 925,700 |
| 2024/09/24 | 4,910 | 4,955 | 4,882 | 4,899 | 1,400,500 |
| 2024/09/20 | 4,991 | 5,000 | 4,851 | 4,895 | 1,632,500 |
| 2024/09/19 | 4,915 | 5,007 | 4,908 | 4,962 | 886,600 |
| 2024/09/18 | 4,928 | 4,967 | 4,884 | 4,935 | 695,500 |
| 2024/09/17 | 4,900 | 4,945 | 4,873 | 4,929 | 1,110,700 |
| 2024/09/13 | 4,886 | 4,899 | 4,816 | 4,838 | 1,051,500 |
| 2024/09/12 | 4,798 | 4,884 | 4,776 | 4,882 | 1,148,500 |
| 2024/09/11 | 4,761 | 4,790 | 4,657 | 4,736 | 1,219,300 |
| 2024/09/10 | 4,621 | 4,771 | 4,617 | 4,747 | 1,156,000 |
| 2024/09/09 | 4,661 | 4,710 | 4,634 | 4,671 | 987,700 |
| 2024/09/06 | 4,697 | 4,735 | 4,667 | 4,704 | 1,627,500 |
| 2024/09/05 | 4,586 | 4,690 | 4,583 | 4,655 | 1,333,500 |
| 2024/09/04 | 4,488 | 4,639 | 4,480 | 4,619 | 2,219,400 |
| 2024/09/03 | 4,385 | 4,537 | 4,373 | 4,534 | 1,314,400 |
| 2024/09/02 | 4,629 | 4,629 | 4,403 | 4,407 | 1,809,200 |
| 2024/08/30 | 4,611 | 4,680 | 4,593 | 4,643 | 2,307,800 |
| 2024/08/29 | 4,560 | 4,636 | 4,541 | 4,611 | 1,809,700 |
| 2024/08/28 | 4,762 | 4,787 | 4,708 | 4,756 | 1,345,200 |
| 2024/08/27 | 4,695 | 4,799 | 4,680 | 4,795 | 1,286,800 |
| 2024/08/26 | 4,600 | 4,703 | 4,578 | 4,692 | 1,220,700 |
| 2024/08/23 | 4,550 | 4,622 | 4,532 | 4,568 | 1,312,500 |
| 2024/08/22 | 4,599 | 4,659 | 4,568 | 4,617 | 1,039,400 |
| 2024/08/21 | 4,570 | 4,584 | 4,462 | 4,554 | 1,289,900 |
| 2024/08/20 | 4,493 | 4,649 | 4,490 | 4,637 | 1,852,100 |
| 2024/08/19 | 4,399 | 4,499 | 4,342 | 4,495 | 1,024,900 |
| 2024/08/16 | 4,298 | 4,402 | 4,276 | 4,391 | 1,156,000 |
| 2024/08/15 | 4,336 | 4,395 | 4,260 | 4,279 | 1,273,300 |
| 2024/08/14 | 4,313 | 4,410 | 4,305 | 4,406 | 890,300 |
| 2024/08/13 | 4,409 | 4,445 | 4,248 | 4,353 | 1,555,400 |
| 2024/08/09 | 4,320 | 4,415 | 4,270 | 4,379 | 1,513,100 |
| 2024/08/08 | 4,189 | 4,367 | 4,181 | 4,310 | 1,246,100 |
| 2024/08/07 | 4,094 | 4,369 | 4,080 | 4,259 | 1,645,700 |
| 2024/08/06 | 4,051 | 4,223 | 3,970 | 4,200 | 2,476,300 |
| 2024/08/05 | 4,059 | 4,178 | 3,935 | 3,981 | 2,665,300 |
| 2024/08/02 | 4,086 | 4,217 | 4,078 | 4,167 | 2,274,800 |
| 2024/08/01 | 4,078 | 4,188 | 4,074 | 4,156 | 2,422,000 |
| 2024/07/31 | 4,363 | 4,418 | 4,352 | 4,386 | 1,496,100 |
| 2024/07/30 | 4,395 | 4,403 | 4,295 | 4,348 | 838,800 |
| 2024/07/29 | 4,321 | 4,396 | 4,308 | 4,376 | 800,600 |
| 2024/07/26 | 4,255 | 4,330 | 4,255 | 4,271 | 829,700 |
| 2024/07/25 | 4,213 | 4,305 | 4,212 | 4,285 | 1,095,300 |
| 2024/07/24 | 4,230 | 4,297 | 4,216 | 4,268 | 1,134,100 |
| 2024/07/23 | 4,264 | 4,324 | 4,264 | 4,300 | 483,900 |
| 2024/07/22 | 4,312 | 4,312 | 4,254 | 4,281 | 541,600 |
| 2024/07/19 | 4,309 | 4,327 | 4,281 | 4,295 | 761,800 |
| 2024/07/18 | 4,260 | 4,333 | 4,260 | 4,308 | 743,000 |
| 2024/07/17 | 4,329 | 4,329 | 4,260 | 4,296 | 1,082,500 |
| 2024/07/16 | 4,393 | 4,395 | 4,270 | 4,296 | 1,416,400 |
| 2024/07/12 | 4,362 | 4,459 | 4,353 | 4,366 | 1,365,300 |
| 2024/07/11 | 4,391 | 4,415 | 4,359 | 4,394 | 872,800 |
| 2024/07/10 | 4,349 | 4,394 | 4,320 | 4,391 | 800,800 |
| 2024/07/09 | 4,280 | 4,379 | 4,260 | 4,354 | 1,074,300 |
| 2024/07/08 | 4,320 | 4,349 | 4,252 | 4,274 | 1,272,700 |
| 2024/07/05 | 4,199 | 4,322 | 4,190 | 4,320 | 1,199,900 |
| 2024/07/04 | 4,149 | 4,160 | 4,123 | 4,155 | 602,500 |
| 2024/07/03 | 4,065 | 4,149 | 4,063 | 4,128 | 893,900 |
| 2024/07/02 | 4,060 | 4,092 | 4,014 | 4,072 | 971,000 |
| 2024/07/01 | 4,022 | 4,080 | 4,021 | 4,058 | 719,500 |
| 2024/06/28 | 4,041 | 4,070 | 4,012 | 4,028 | 1,049,900 |
| 2024/06/27 | 4,007 | 4,066 | 4,007 | 4,042 | 1,142,500 |
| 2024/06/26 | 3,996 | 4,034 | 3,984 | 4,019 | 1,026,900 |
| 2024/06/25 | 3,915 | 3,993 | 3,898 | 3,971 | 755,100 |
| 2024/06/24 | 3,894 | 3,903 | 3,841 | 3,888 | 742,000 |
| 2024/06/21 | 3,885 | 3,916 | 3,859 | 3,885 | 1,087,200 |
| 2024/06/20 | 3,798 | 3,920 | 3,793 | 3,909 | 913,500 |
| 2024/06/19 | 3,816 | 3,842 | 3,801 | 3,816 | 726,900 |
| 2024/06/18 | 3,820 | 3,847 | 3,769 | 3,797 | 958,800 |
| 2024/06/17 | 3,851 | 3,857 | 3,759 | 3,816 | 996,900 |
| 2024/06/14 | 3,875 | 3,888 | 3,832 | 3,872 | 1,455,600 |
| 2024/06/13 | 3,859 | 3,876 | 3,833 | 3,859 | 1,031,200 |
| 2024/06/12 | 3,846 | 3,859 | 3,766 | 3,789 | 815,500 |
| 2024/06/11 | 3,814 | 3,843 | 3,782 | 3,833 | 1,110,300 |
| 2024/06/10 | 3,719 | 3,784 | 3,689 | 3,757 | 771,900 |
| 2024/06/07 | 3,691 | 3,762 | 3,681 | 3,752 | 718,100 |
| 2024/06/06 | 3,770 | 3,778 | 3,682 | 3,710 | 1,073,400 |
| 2024/06/05 | 3,800 | 3,848 | 3,778 | 3,791 | 853,100 |
| 2024/06/04 | 3,728 | 3,815 | 3,714 | 3,800 | 1,166,500 |
| 2024/06/03 | 3,733 | 3,765 | 3,702 | 3,730 | 887,900 |
| 2024/05/31 | 3,630 | 3,703 | 3,628 | 3,678 | 2,526,300 |
| 2024/05/30 | 3,553 | 3,612 | 3,508 | 3,590 | 1,089,500 |
| 2024/05/29 | 3,564 | 3,593 | 3,528 | 3,528 | 1,159,600 |
| 2024/05/28 | 3,648 | 3,670 | 3,581 | 3,611 | 795,200 |
| 2024/05/27 | 3,680 | 3,680 | 3,582 | 3,634 | 1,078,500 |
| 2024/05/24 | 3,623 | 3,668 | 3,609 | 3,643 | 897,000 |
| 2024/05/23 | 3,632 | 3,649 | 3,601 | 3,648 | 648,500 |
| 2024/05/22 | 3,640 | 3,651 | 3,579 | 3,588 | 958,200 |
| 2024/05/21 | 3,624 | 3,629 | 3,557 | 3,570 | 530,900 |
| 2024/05/20 | 3,620 | 3,636 | 3,560 | 3,596 | 834,400 |
| 2024/05/17 | 3,580 | 3,615 | 3,569 | 3,604 | 1,013,900 |
| 2024/05/16 | 3,490 | 3,582 | 3,488 | 3,580 | 1,206,400 |
| 2024/05/15 | 3,549 | 3,567 | 3,480 | 3,485 | 1,167,700 |
| 2024/05/14 | 3,379 | 3,545 | 3,373 | 3,531 | 1,658,000 |
| 2024/05/13 | 3,364 | 3,377 | 3,338 | 3,355 | 1,043,600 |
| 2024/05/10 | 3,458 | 3,459 | 3,336 | 3,362 | 2,252,500 |
| 2024/05/09 | 3,475 | 3,514 | 3,388 | 3,404 | 1,572,000 |
| 2024/05/08 | 3,577 | 3,602 | 3,505 | 3,505 | 2,014,400 |
| 2024/05/07 | 3,406 | 3,568 | 3,400 | 3,563 | 2,272,100 |
| 2024/05/02 | 3,358 | 3,374 | 3,303 | 3,356 | 1,861,400 |
| 2024/05/01 | 3,335 | 3,385 | 3,266 | 3,327 | 5,395,800 |
| 2024/04/30 | 3,390 | 3,425 | 3,358 | 3,405 | 3,665,500 |
| 2024/04/26 | 3,328 | 3,430 | 3,323 | 3,400 | 1,823,300 |
| 2024/04/25 | 3,392 | 3,400 | 3,347 | 3,357 | 927,000 |
| 2024/04/24 | 3,373 | 3,406 | 3,358 | 3,390 | 1,191,900 |
| 2024/04/23 | 3,429 | 3,438 | 3,370 | 3,370 | 1,015,400 |
| 2024/04/22 | 3,314 | 3,421 | 3,303 | 3,417 | 1,196,500 |
| 2024/04/19 | 3,377 | 3,393 | 3,274 | 3,314 | 2,035,200 |
| 2024/04/18 | 3,420 | 3,435 | 3,372 | 3,383 | 1,434,300 |
| 2024/04/17 | 3,545 | 3,589 | 3,414 | 3,417 | 2,136,300 |
| 2024/04/16 | 3,406 | 3,552 | 3,401 | 3,535 | 1,721,000 |
| 2024/04/15 | 3,410 | 3,434 | 3,379 | 3,434 | 1,275,800 |
| 2024/04/12 | 3,448 | 3,477 | 3,413 | 3,418 | 1,530,900 |
| 2024/04/11 | 3,426 | 3,468 | 3,392 | 3,441 | 2,092,300 |
| 2024/04/10 | 3,606 | 3,608 | 3,470 | 3,477 | 2,122,300 |
| 2024/04/09 | 3,710 | 3,714 | 3,616 | 3,622 | 1,194,500 |
| 2024/04/08 | 3,552 | 3,698 | 3,552 | 3,695 | 1,537,900 |
| 2024/04/05 | 3,656 | 3,680 | 3,625 | 3,667 | 1,239,800 |
| 2024/04/04 | 3,658 | 3,734 | 3,624 | 3,694 | 2,010,100 |
| 2024/04/03 | 3,658 | 3,671 | 3,541 | 3,621 | 2,996,000 |
| 2024/04/02 | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 |
| 2024/04/01 | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 |
| 2024/03/29 | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 |
| 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 |