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
2026/09/04 1,133 1,150 1,131 1,143 2,437,500
2026/09/03 1,125 1,141 1,125 1,133 1,888,000
2026/09/02 1,147 1,158 1,130 1,131 3,461,500
2026/09/01 1,160 1,183 1,154 1,172 3,703,000
2026/08/31 1,144 1,155 1,135 1,150 2,818,600
2026/08/28 1,134 1,153 1,133 1,148 1,968,300
2026/08/27 1,133 1,151 1,126 1,143 2,086,800
2026/08/26 1,145 1,150 1,142 1,142 2,399,000
2026/08/25 1,153 1,159 1,143 1,149 1,856,400
2026/08/24 1,128 1,154 1,128 1,139 1,567,400
2026/08/21 1,122 1,138 1,122 1,133 1,786,500
2026/08/20 1,128 1,134 1,113 1,126 3,040,500
2026/08/19 1,124 1,125 1,102 1,113 2,755,000
2026/08/18 1,103 1,108 1,090 1,105 2,458,200
2026/08/17 1,126 1,134 1,106 1,112 2,548,600
2026/08/14 1,142 1,152 1,130 1,141 2,301,600
2026/08/13 1,148 1,152 1,134 1,138 2,242,200
2026/08/12 1,172 1,182 1,149 1,156 2,670,500
2026/08/10 1,159 1,171 1,145 1,165 2,068,300
2026/08/07 1,149 1,165 1,142 1,149 2,067,900
2026/08/06 1,140 1,149 1,129 1,149 2,488,800
2026/08/05 1,128 1,135 1,108 1,123 3,425,200
2026/08/04 1,150 1,151 1,120 1,139 4,361,300
2026/08/03 1,143 1,156 1,113 1,140 4,502,700
2026/07/31 1,141 1,161 1,134 1,143 5,789,500
2026/07/30 1,218 1,227 1,185 1,196 5,472,000
2026/07/29 1,198 1,242 1,178 1,225 4,743,100
2026/07/28 1,174 1,188 1,164 1,181 3,398,100
2026/07/27 1,139 1,168 1,129 1,165 3,833,500
2026/07/24 1,104 1,126 1,103 1,125 4,712,800
2026/07/23 1,129 1,134 1,117 1,120 4,275,800
2026/07/22 1,153 1,158 1,118 1,135 5,773,300
2026/07/21 1,185 1,200 1,162 1,168 3,738,000
2026/07/17 1,197 1,211 1,193 1,193 4,239,200
2026/07/16 1,157 1,195 1,153 1,187 3,934,300
2026/07/15 1,180 1,185 1,155 1,170 3,867,400
2026/07/14 1,176 1,206 1,168 1,186 3,783,900
2026/07/13 1,161 1,172 1,149 1,166 3,912,200
2026/07/10 1,170 1,179 1,153 1,162 3,414,700
2026/07/09 1,185 1,189 1,173 1,175 2,753,300
2026/07/08 1,190 1,203 1,175 1,190 5,058,500
2026/07/07 1,158 1,190 1,152 1,184 4,466,500
2026/07/06 1,145 1,169 1,141 1,165 1,987,900
2026/07/03 1,174 1,177 1,145 1,150 2,944,300
2026/07/02 1,145 1,164 1,133 1,152 4,208,000
2026/07/01 1,147 1,149 1,118 1,123 4,916,900
2026/06/30 1,155 1,159 1,143 1,149 6,217,600
2026/06/29 1,111 1,156 1,111 1,149 11,554,700
2026/06/26 1,122 1,127 1,103 1,124 3,678,400
2026/06/25 1,115 1,123 1,099 1,122 3,442,300
2026/06/24 1,114 1,125 1,086 1,096 4,249,600
2026/06/23 1,113 1,142 1,108 1,123 4,245,700
2026/06/22 1,122 1,132 1,108 1,126 3,968,000
2026/06/19 1,140 1,141 1,100 1,114 7,290,400
2026/06/18 1,135 1,137 1,103 1,137 5,417,900
2026/06/17 1,120 1,156 1,120 1,143 9,158,700
2026/06/16 1,080 1,091 1,071 1,091 5,897,500
2026/06/15 1,086 1,102 1,081 1,093 4,789,600
2026/06/12 1,083 1,094 1,062 1,088 4,987,200
2026/06/11 1,111 1,115 1,061 1,069 5,966,800
2026/06/10 1,090 1,129 1,087 1,111 5,459,800
2026/06/09 1,083 1,105 1,075 1,087 5,508,500
2026/06/08 1,087 1,093 1,062 1,073 7,330,700
2026/06/05 1,053 1,062 1,040 1,060 6,917,000
2026/06/04 1,019 1,034 1,008 1,030 5,567,100
2026/06/03 1,010 1,018 992 1,014 4,834,500
2026/06/02 988 1,025 987 1,019 5,021,800
2026/06/01 989 1,024 986 1,018 5,415,300
2026/05/29 975 1,006 975 990 52,368,000
2026/05/28 1,018 1,018 978 989 7,054,500
2026/05/27 990 1,006 976 1,002 5,867,700
2026/05/26 1,006 1,009 992 1,004 5,654,500
2026/05/25 1,006 1,009 979 991 5,920,000
2026/05/22 1,000 1,021 979 1,018 9,052,300
2026/05/21 1,008 1,026 1,006 1,019 4,604,200
2026/05/20 1,044 1,049 1,010 1,028 5,364,000
2026/05/19 1,052 1,054 1,034 1,046 3,441,400
2026/05/18 1,037 1,048 1,018 1,027 3,465,600
2026/05/15 1,045 1,053 1,032 1,044 4,789,800
2026/05/14 1,005 1,029 1,004 1,025 5,353,900
2026/05/13 994 1,030 991 1,018 6,634,100
2026/05/12 993 1,018 984 1,001 4,683,200
2026/05/11 1,024 1,029 1,003 1,014 4,887,700
2026/05/08 1,034 1,050 1,004 1,029 6,438,900
2026/05/07 1,025 1,033 984 1,013 7,613,800
2026/05/01 1,024 1,085 994 1,025 6,648,800
2026/04/30 1,052 1,055 1,020 1,054 7,051,800
2026/04/28 1,071 1,073 1,052 1,064 3,689,500
2026/04/27 1,060 1,069 1,046 1,052 3,687,800
2026/04/24 1,057 1,071 1,050 1,058 2,945,500
2026/04/23 1,068 1,075 1,059 1,065 4,180,100
2026/04/22 1,085 1,094 1,069 1,078 3,867,500
2026/04/21 1,070 1,075 1,057 1,072 3,280,300
2026/04/20 1,092 1,098 1,069 1,074 3,232,000
2026/04/17 1,111 1,118 1,089 1,091 3,463,200
2026/04/16 1,103 1,119 1,088 1,090 3,291,300
2026/04/15 1,110 1,130 1,107 1,107 3,042,600
2026/04/14 1,087 1,104 1,078 1,101 2,493,000
2026/04/13 1,092 1,093 1,071 1,088 2,556,100
2026/04/10 1,108 1,119 1,089 1,096 3,842,300
2026/04/09 1,146 1,151 1,105 1,106 4,223,300
2026/04/08 1,161 1,167 1,142 1,144 3,869,500
2026/04/07 1,167 1,186 1,148 1,152 2,930,300
2026/04/06 1,134 1,151 1,128 1,137 1,873,100
2026/04/03 1,129 1,143 1,125 1,133 1,917,200
2026/03/27 1,123 1,137 1,113 1,137 3,925,200
2026/03/26 1,103 1,111 1,098 1,104 2,392,400
2026/03/25 1,103 1,120 1,101 1,111 2,054,000
2026/03/24 1,091 1,106 1,084 1,105 2,900,100
2026/03/23 1,073 1,100 1,067 1,097 4,356,400
2026/03/19 1,100 1,120 1,081 1,081 5,083,000
2026/03/18 1,108 1,127 1,107 1,110 3,256,500
2026/03/17 1,123 1,138 1,119 1,120 2,970,800
2026/03/16 1,140 1,153 1,126 1,128 2,463,200
2026/03/13 1,145 1,176 1,144 1,145 4,055,900
2026/03/12 1,165 1,176 1,150 1,164 2,774,000
2026/03/11 1,194 1,194 1,170 1,176 2,998,000
2026/03/10 1,194 1,204 1,186 1,197 4,231,300
2026/03/09 1,143 1,194 1,140 1,193 5,556,400
2026/03/06 1,137 1,168 1,127 1,165 3,681,200
2026/03/05 1,160 1,171 1,125 1,130 4,062,800
2026/03/04 1,150 1,160 1,121 1,159 6,267,000
2026/03/03 1,178 1,180 1,118 1,125 4,198,700
2026/03/02 1,169 1,187 1,157 1,166 5,631,600
2026/02/27 1,140 1,147 1,116 1,139 9,089,400
2026/02/26 1,113 1,133 1,104 1,117 3,710,800
2026/02/25 1,095 1,102 1,075 1,084 4,193,800
2026/02/24 1,111 1,114 1,090 1,095 5,343,900
2026/02/20 1,103 1,106 1,075 1,081 5,383,200
2026/02/19 1,128 1,135 1,109 1,119 3,838,700
2026/02/18 1,111 1,112 1,089 1,098 2,070,200
2026/02/17 1,092 1,110 1,086 1,095 2,706,600
2026/02/16 1,112 1,119 1,099 1,109 3,663,200
2026/02/13 1,135 1,150 1,093 1,098 6,254,900
2026/02/12 1,162 1,171 1,151 1,157 3,878,000
2026/02/10 1,148 1,181 1,147 1,170 2,915,900
2026/02/09 1,177 1,179 1,158 1,166 4,092,300
2026/02/06 1,170 1,171 1,142 1,154 2,463,300
2026/02/05 1,169 1,172 1,140 1,172 4,241,700
2026/02/04 1,151 1,158 1,130 1,139 4,304,700
2026/02/03 1,145 1,153 1,134 1,138 5,846,000
2026/02/02 1,219 1,253 1,151 1,159 7,503,300
2026/01/30 1,283 1,284 1,267 1,276 3,478,100
2026/01/29 1,226 1,273 1,223 1,272 3,404,800
2026/01/28 1,225 1,280 1,219 1,280 4,484,300
2026/01/27 1,230 1,236 1,218 1,223 2,560,600
2026/01/26 1,232 1,238 1,218 1,236 2,266,500
2026/01/23 1,234 1,242 1,227 1,229 1,460,900
2026/01/22 1,240 1,245 1,227 1,230 2,451,100
2026/01/21 1,251 1,270 1,229 1,231 2,593,900
2026/01/20 1,269 1,283 1,265 1,270 1,875,700
2026/01/19 1,254 1,271 1,249 1,271 2,714,300
2026/01/16 1,261 1,278 1,242 1,248 2,709,300
2026/01/15 1,289 1,300 1,273 1,276 2,091,400
2026/01/14 1,307 1,308 1,271 1,283 3,180,800
2026/01/13 1,320 1,354 1,289 1,296 4,762,800
2026/01/09 1,295 1,332 1,291 1,303 5,056,700
2026/01/08 1,255 1,260 1,238 1,252 2,618,800
2026/01/07 1,277 1,283 1,260 1,260 2,348,300
2026/01/06 1,281 1,291 1,273 1,291 3,002,500
2026/01/05 1,288 1,296 1,277 1,279 2,551,700
2025/12/30 1,305 1,312 1,291 1,291 1,688,700
2025/12/29 1,323 1,324 1,297 1,304 1,224,400
2025/12/26 1,300 1,321 1,298 1,317 1,508,100
2025/12/25 1,313 1,314 1,297 1,303 1,054,200
2025/12/24 1,316 1,318 1,296 1,307 1,661,900
2025/12/23 1,325 1,329 1,301 1,310 1,988,800
2025/12/22 1,345 1,356 1,323 1,334 2,979,300
2025/12/19 1,354 1,363 1,342 1,360 3,942,400
2025/12/18 1,358 1,366 1,343 1,356 3,269,800
2025/12/17 1,349 1,355 1,335 1,355 2,782,300
2025/12/16 1,333 1,340 1,320 1,323 2,580,900
2025/12/15 1,333 1,333 1,318 1,325 1,608,500
2025/12/12 1,313 1,328 1,287 1,319 3,112,600
2025/12/11 1,319 1,320 1,287 1,292 1,728,600
2025/12/10 1,292 1,312 1,287 1,311 2,364,400
2025/12/09 1,280 1,288 1,274 1,279 2,049,400
2025/12/08 1,300 1,305 1,289 1,292 1,984,400
2025/12/05 1,344 1,346 1,305 1,306 1,923,300
2025/12/04 1,316 1,346 1,315 1,346 2,547,800
2025/12/03 1,295 1,319 1,295 1,309 2,038,400
2025/12/02 1,301 1,317 1,298 1,304 2,383,800
2025/12/01 1,331 1,342 1,304 1,304 3,047,700
2025/11/28 1,340 1,347 1,333 1,346 2,114,300
2025/11/27 1,344 1,356 1,334 1,342 1,979,200
2025/11/26 1,335 1,343 1,328 1,335 2,736,900
2025/11/25 1,319 1,337 1,305 1,319 3,076,900
2025/11/21 1,292 1,335 1,288 1,321 5,801,700
2025/11/20 1,290 1,314 1,278 1,279 2,837,700
2025/11/19 1,286 1,294 1,273 1,282 2,452,700
2025/11/18 1,286 1,309 1,277 1,283 3,319,200
2025/11/17 1,287 1,293 1,266 1,282 2,434,300
2025/11/14 1,303 1,329 1,292 1,293 4,160,800
2025/11/13 1,289 1,295 1,282 1,289 1,932,300
2025/11/12 1,287 1,298 1,269 1,283 2,417,900
2025/11/11 1,276 1,284 1,269 1,274 3,705,800
2025/11/10 1,289 1,302 1,277 1,293 3,449,800
2025/11/07 1,282 1,304 1,272 1,278 2,684,300
2025/11/06 1,270 1,291 1,262 1,269 3,414,200
2025/11/05 1,283 1,309 1,266 1,284 6,061,000

このページの先頭へ