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
2008/12/30 289,001 312,997 289,001 310,000 156
2008/12/29 280,801 289,001 279,901 289,001 67
2008/12/26 275,500 280,999 270,000 280,999 98
2008/12/25 282,997 282,997 270,900 271,503 73
2008/12/24 293,996 293,996 281,998 284,995 157
2008/12/22 297,399 297,399 294,896 294,995 79
2008/12/19 294,599 302,997 294,500 297,003 125
2008/12/18 284,995 294,500 282,997 294,500 69
2008/12/17 289,901 289,901 284,500 286,004 55
2008/12/16 280,999 286,004 280,000 282,997 46
2008/12/15 285,500 285,500 271,296 280,999 63
2008/12/12 273,996 273,996 269,001 269,496 42
2008/12/11 270,297 272,700 266,499 270,000 62
2008/12/10 274,599 279,001 268,002 270,297 49
2008/12/09 293,996 294,995 274,500 274,599 100
2008/12/08 273,897 290,000 273,897 290,000 70
2008/12/05 271,998 273,996 264,995 269,901 28
2008/12/04 276,103 285,797 269,496 271,899 185
2008/12/03 252,997 277,003 252,997 273,501 157
2008/12/02 251,404 252,997 248,002 252,997 83
2008/12/01 268,002 271,899 254,995 255,401 113
2008/11/28 268,101 272,997 255,302 266,004 123
2008/11/27 272,898 274,203 262,997 268,101 103
2008/11/26 279,604 279,604 272,997 276,904 57
2008/11/25 285,599 287,003 269,496 279,496 164
2008/11/21 270,999 273,996 266,004 272,997 115
2008/11/20 294,401 294,401 273,195 274,995 160
2008/11/19 294,995 295,302 290,999 294,995 269
2008/11/18 281,998 300,000 280,999 298,902 70
2008/11/17 267,003 289,001 266,004 289,001 240
2008/11/14 309,001 310,000 290,999 294,995 244
2008/11/13 273,402 313,996 270,999 313,996 639
2008/11/12 270,000 274,995 258,002 273,402 467
2008/11/11 242,898 281,998 242,304 274,995 622
2008/11/10 247,003 247,003 237,102 241,998 261
2008/11/07 214,896 230,000 214,500 222,997 166
2008/11/06 221,503 221,503 210,000 216,499 343
2008/11/05 226,004 239,802 223,501 229,496 407
2008/11/04 198,101 219,496 198,101 219,496 261
2008/10/31 186,004 190,000 184,797 189,496 227
2008/10/30 184,995 204,896 184,995 201,998 201
2008/10/29 191,602 194,500 180,000 183,996 539
2008/10/28 196,004 200,999 175,104 182,601 399
2008/10/27 212,799 214,500 200,000 200,000 151
2008/10/24 217,399 226,004 213,501 214,995 240
2008/10/23 218,002 220,198 212,502 213,402 229
2008/10/22 234,995 237,003 214,995 226,004 115
2008/10/21 250,000 251,998 240,000 241,197 89
2008/10/20 234,797 244,995 226,202 240,099 208
2008/10/17 242,097 250,000 230,999 234,896 180
2008/10/16 237,003 244,995 236,004 238,200 109
2008/10/15 264,995 279,001 251,998 257,003 243
2008/10/14 280,999 284,896 270,000 274,995 413
2008/10/10 259,001 259,001 240,198 244,995 219
2008/10/09 241,998 263,996 240,000 259,001 294
2008/10/08 240,000 249,802 240,000 240,099 324
2008/10/07 223,996 256,004 223,996 252,997 397
2008/10/06 273,996 273,996 246,499 256,004 411
2008/10/03 297,003 299,001 281,602 286,004 805
2008/10/02 311,998 311,998 311,998 311,998 150
2008/10/01 296,004 296,103 270,999 271,098 296
2008/09/30 290,999 303,996 279,802 289,604 967
2008/09/29 334,995 346,004 302,997 303,996 456
2008/09/26 316,004 337,003 300,000 334,995 676
2008/09/25 336,004 336,004 316,004 319,001 260
2008/09/24 354,995 362,997 342,997 343,996 239
2008/09/22 342,997 374,995 339,001 364,995 1,026
2008/09/19 389,001 389,001 372,997 382,997 402
2008/09/18 370,999 388,002 370,000 381,998 340
2008/09/17 376,004 392,997 374,995 376,004 482
2008/09/16 350,000 379,001 346,004 366,004 604
2008/09/12 382,997 382,997 361,998 374,995 255
2008/09/11 382,997 392,997 366,004 371,998 251
2008/09/10 366,004 391,998 353,996 384,995 433
2008/09/09 369,001 380,999 350,000 362,997 337
2008/09/08 350,999 377,003 346,004 369,001 430
2008/09/05 334,995 348,002 332,997 346,004 338
2008/09/04 360,000 360,000 337,003 343,996 263
2008/09/03 381,998 386,004 360,000 366,004 272
2008/09/02 377,003 400,999 360,999 377,003 844
2008/09/01 410,000 431,998 370,999 371,998 536
2008/08/29 414,995 414,995 406,004 411,998 131
2008/08/28 409,001 419,001 399,001 400,000 454
2008/08/27 396,004 430,000 392,997 413,996 652
2008/08/26 391,998 408,002 388,002 399,001 512
2008/08/25 380,000 400,999 380,000 393,996 538
2008/08/22 383,996 383,996 370,999 372,997 246
2008/08/21 380,999 388,002 376,004 380,999 479
2008/08/20 360,000 391,998 360,000 386,004 624
2008/08/19 344,995 374,995 343,996 363,996 879
2008/08/18 341,998 344,995 340,000 343,996 38
2008/08/15 350,000 350,000 334,995 347,003 105
2008/08/14 336,004 348,002 330,999 344,995 70
2008/08/13 359,001 359,001 333,996 340,999 542
2008/08/12 340,000 351,998 338,002 349,001 160
2008/08/11 329,001 338,002 321,998 334,995 133
2008/08/08 317,003 328,002 317,003 319,001 141
2008/08/07 346,004 360,000 318,002 330,000 597
2008/08/06 352,997 356,004 334,995 340,999 470
2008/08/05 338,002 351,998 338,002 344,995 325
2008/08/04 338,002 339,001 316,004 339,001 190
2008/08/01 330,000 357,003 328,002 340,000 498
2008/07/31 331,998 336,004 311,998 330,000 682
2008/07/30 370,000 373,996 337,003 337,003 746
2008/07/29 358,002 376,004 353,996 366,004 986
2008/07/28 350,000 359,001 343,996 352,997 236
2008/07/25 330,999 359,001 330,999 343,996 438
2008/07/24 324,995 343,996 323,996 339,001 517
2008/07/23 332,997 332,997 319,001 324,995 121
2008/07/22 316,004 334,995 310,999 333,996 465
2008/07/18 320,000 320,000 310,000 320,000 144
2008/07/17 316,004 320,000 311,998 320,000 103
2008/07/16 310,000 312,997 310,000 310,000 94
2008/07/15 310,000 316,004 310,000 310,000 215
2008/07/14 310,000 318,002 310,000 310,000 296
2008/07/11 313,996 313,996 306,004 310,000 143
2008/07/10 313,996 323,996 313,996 319,001 162
2008/07/09 314,995 332,997 313,996 323,996 501
2008/07/08 317,003 320,000 310,000 310,999 258
2008/07/07 320,999 324,995 310,000 316,004 294
2008/07/04 329,001 330,999 320,000 326,004 254
2008/07/03 323,996 341,998 320,000 330,000 677
2008/07/02 312,997 340,999 310,999 327,003 754
2008/07/01 309,001 311,998 308,002 310,999 141
2008/06/30 314,995 318,002 310,000 311,998 251
2008/06/27 287,003 332,997 286,004 320,000 1,455
2008/06/26 268,002 292,997 266,004 292,997 920
2008/06/25 260,000 262,997 252,997 252,997 819
2008/06/24 262,997 266,004 247,003 250,999 680
2008/06/23 280,000 280,999 264,995 264,995 470
2008/06/20 299,001 307,003 282,997 283,996 670
2008/06/19 290,000 300,000 283,996 296,004 717
2008/06/18 291,998 298,002 290,999 292,997 244
2008/06/17 298,002 300,000 292,997 292,997 317
2008/06/16 310,000 311,998 293,996 297,003 470
2008/06/13 332,997 338,002 304,995 308,002 1,085
2008/06/12 317,003 322,997 308,002 308,002 542
2008/06/11 313,996 323,996 313,996 320,999 167
2008/06/10 326,004 326,004 313,996 320,999 180
2008/06/09 309,001 330,000 300,999 320,999 184
2008/06/06 308,002 314,995 302,997 313,996 244
2008/06/05 330,000 330,999 306,004 318,002 319
2008/06/04 317,003 333,996 293,996 332,997 1,099
2008/06/03 332,997 333,996 310,000 312,997 376
2008/06/02 337,003 337,003 327,003 334,995 402
2008/05/30 340,000 343,996 331,998 338,002 312
2008/05/29 354,995 356,004 342,997 344,995 237
2008/05/28 351,998 352,997 342,997 352,997 257
2008/05/27 354,995 358,002 347,003 350,999 257
2008/05/26 350,000 354,995 340,000 350,000 298
2008/05/23 356,004 360,999 349,001 351,998 252
2008/05/22 351,998 366,004 346,004 360,999 303
2008/05/21 340,999 361,998 340,999 361,998 438
2008/05/20 349,001 349,001 339,001 341,998 171
2008/05/19 353,996 353,996 340,999 349,001 396
2008/05/16 364,995 364,995 347,003 357,003 560
2008/05/15 387,003 388,002 350,000 360,000 1,014
2008/05/14 396,004 396,004 371,998 382,997 522
2008/05/13 400,000 409,001 384,995 397,003 474
2008/05/12 388,002 399,001 380,999 396,004 233
2008/05/09 384,995 416,004 381,998 384,995 572
2008/05/08 364,995 388,002 354,995 382,997 289
2008/05/07 372,997 378,002 362,997 366,004 258
2008/05/02 341,998 383,996 340,000 379,001 1,179
2008/05/01 367,003 367,003 330,000 334,995 808
2008/04/30 380,000 381,998 366,004 369,001 279
2008/04/28 390,999 392,997 373,996 376,004 411
2008/04/25 393,996 397,003 386,004 387,003 226
2008/04/24 403,996 410,000 389,001 392,997 434
2008/04/23 380,999 400,000 380,999 399,001 456
2008/04/22 383,996 389,001 374,995 377,003 170
2008/04/21 404,995 404,995 386,004 389,001 171
2008/04/18 380,000 401,998 378,002 400,000 458
2008/04/17 400,000 403,996 374,995 376,004 224
2008/04/16 401,998 417,003 391,998 394,995 299
2008/04/15 399,001 418,002 393,996 400,000 345
2008/04/14 384,995 396,004 383,996 389,001 129
2008/04/11 398,002 398,002 384,995 394,995 189
2008/04/10 382,997 401,998 382,997 397,003 254
2008/04/09 387,003 403,996 370,999 402,997 550
2008/04/08 453,996 460,000 389,001 389,001 899
2008/04/07 409,001 444,995 403,996 439,001 304
2008/04/04 416,004 430,999 400,999 402,997 513
2008/04/03 410,000 449,001 410,000 430,999 1,425
2008/04/02 416,004 430,999 390,000 399,001 1,527
2008/04/01 360,999 400,999 353,996 400,999 1,464
2008/03/31 344,995 367,003 344,995 350,999 853
2008/03/28 326,004 341,998 326,004 339,001 616
2008/03/27 320,000 327,003 320,000 324,995 231
2008/03/26 310,000 322,997 309,001 319,001 193
2008/03/25 318,002 320,999 310,000 313,996 137
2008/03/24 317,003 327,003 304,995 318,002 253
2008/03/21 304,995 320,000 300,000 317,003 420
2008/03/19 308,002 312,997 298,002 304,995 191
2008/03/18 300,000 304,995 290,999 304,995 247
2008/03/17 282,997 300,000 273,996 294,995 318
2008/03/14 306,004 310,999 291,998 294,995 684
2008/03/13 326,004 326,004 298,002 307,003 1,592
2008/03/12 324,995 350,000 319,001 333,996 2,016
2008/03/11 306,004 318,002 300,999 310,999 174
2008/03/10 321,998 323,996 307,003 318,002 361
2008/03/07 314,995 339,001 310,000 329,001 776
2008/03/06 313,996 321,998 310,000 320,000 531
2008/03/05 302,997 307,003 290,999 303,996 257
2008/03/04 321,998 324,995 288,002 300,000 743
2008/03/03 328,002 328,002 318,002 320,000 312
2008/02/29 336,004 342,997 328,002 334,995 747
2008/02/28 330,000 339,001 326,004 330,999 1,151
2008/02/27 313,996 336,004 309,001 324,995 2,056
2008/02/26 308,002 317,003 292,997 313,996 1,307
2008/02/25 294,995 303,996 277,003 303,996 1,525
2008/02/22 310,000 323,996 288,002 290,999 3,237
2008/02/21 312,997 320,000 302,997 307,003 1,607
2008/02/20 319,001 330,000 300,999 308,002 1,440
2008/02/19 337,003 337,003 318,002 319,001 1,183
2008/02/18 347,003 354,995 329,001 331,998 2,946
2008/02/15 343,996 361,998 339,001 349,001 3,242
2008/02/14 344,995 354,995 338,002 349,001 5,266
2008/02/13 328,002 337,003 296,004 304,995 1,518
2008/02/12 304,995 318,002 300,999 312,997 927
2008/02/08 309,001 318,002 297,003 301,998 739
2008/02/07 309,001 327,003 296,004 310,999 2,124
2008/02/06 283,996 320,999 276,004 300,999 1,506
2008/02/05 304,995 308,002 292,997 300,999 1,057
2008/02/04 289,001 314,995 288,002 310,000 3,390
2008/02/01 340,000 349,001 292,997 292,997 3,685
2008/01/31 304,995 350,000 290,999 342,997 3,821
2008/01/30 321,998 321,998 288,002 300,000 2,360
2008/01/29 362,997 367,003 321,998 327,003 2,764
2008/01/28 360,999 380,999 331,998 348,002 5,985
2008/01/25 372,997 373,996 336,004 347,003 4,272
2008/01/24 341,998 374,995 340,999 367,003 5,047
2008/01/23 327,003 327,003 301,998 327,003 2,619
2008/01/22 336,004 342,997 284,995 287,003 7,510
2008/01/21 312,997 334,995 301,998 334,995 3,082
2008/01/18 243,996 294,995 240,000 294,995 2,057
2008/01/17 250,999 269,001 242,997 254,995 2,518
2008/01/16 231,998 250,999 229,001 239,001 2,903
2008/01/15 319,001 334,995 263,996 263,996 9,720
2008/01/11 301,998 333,996 272,997 313,996 13,233
2008/01/10 257,003 297,003 252,997 293,996 4,068
2008/01/09 240,000 258,002 231,998 257,003 1,630
2008/01/08 226,004 250,000 218,002 244,995 3,472
2008/01/07 214,995 231,998 211,998 223,996 1,011
2008/01/04 216,004 224,995 214,995 219,001 678

このページの先頭へ