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
2009/12/30 171,200 173,900 169,901 170,501 501
2009/12/29 173,801 175,800 171,101 172,301 1,097
2009/12/28 172,601 175,500 171,401 173,501 669
2009/12/25 171,899 174,800 169,001 170,501 870
2009/12/24 175,001 176,001 171,101 172,001 932
2009/12/22 177,999 180,801 173,600 176,001 2,088
2009/12/21 169,400 176,100 168,200 175,001 2,409
2009/12/18 168,200 172,301 165,200 167,999 1,865
2009/12/17 175,001 176,100 167,501 167,999 3,183
2009/12/16 180,000 180,501 176,199 177,300 1,347
2009/12/15 180,999 182,001 175,401 180,900 2,277
2009/12/14 172,901 182,499 172,901 180,000 3,837
2009/12/11 165,200 172,001 163,999 170,000 2,198
2009/12/10 163,000 167,000 162,001 165,001 1,237
2009/12/09 160,000 163,999 159,001 161,401 825
2009/12/08 162,901 165,001 160,801 161,299 1,666
2009/12/07 165,001 171,701 163,501 165,500 3,696
2009/12/04 162,001 162,001 158,101 159,001 1,233
2009/12/03 162,001 163,999 158,800 163,000 2,240
2009/12/02 170,099 171,500 163,300 165,001 1,369
2009/12/01 170,501 172,001 166,301 172,001 1,844
2009/11/30 170,000 174,800 166,799 173,000 1,968
2009/11/27 162,001 170,099 160,399 167,900 1,617
2009/11/26 165,001 169,499 161,101 166,601 1,922
2009/11/25 157,501 165,800 157,099 165,001 2,947
2009/11/24 157,099 159,601 153,300 156,499 1,983
2009/11/20 153,999 159,301 149,001 152,799 1,859
2009/11/19 153,999 158,800 151,500 156,301 2,015
2009/11/18 153,600 156,700 146,499 155,701 3,034
2009/11/17 148,101 153,801 148,101 151,899 4,866
2009/11/16 142,001 146,601 138,101 144,101 7,711
2009/11/13 146,499 153,699 131,701 136,901 8,287
2009/11/12 160,000 160,000 145,401 146,001 4,080
2009/11/11 169,799 169,799 155,500 160,201 3,876
2009/11/10 177,300 179,499 166,700 168,701 2,620
2009/11/09 175,001 178,800 173,000 176,700 937
2009/11/06 181,800 182,799 172,499 175,899 1,431
2009/11/05 174,599 182,100 172,301 179,901 1,648
2009/11/04 177,699 179,901 172,499 173,000 1,723
2009/11/02 177,900 183,900 175,899 180,699 1,159
2009/10/30 183,201 186,001 178,599 180,900 1,692
2009/10/29 181,200 188,299 180,099 182,799 892
2009/10/28 189,499 192,499 183,999 186,901 1,308
2009/10/27 187,201 193,600 187,099 191,500 1,840
2009/10/26 183,000 193,501 182,700 188,599 3,165
2009/10/23 182,799 186,301 182,499 184,200 2,112
2009/10/22 181,401 184,101 179,001 181,101 888
2009/10/21 174,500 182,901 172,100 182,499 1,856
2009/10/20 177,099 179,001 175,299 176,199 837
2009/10/19 173,801 178,299 170,099 177,099 1,458
2009/10/16 185,401 187,000 168,500 171,800 3,966
2009/10/15 179,901 186,001 179,100 183,999 2,611
2009/10/14 177,801 181,500 177,000 178,800 933
2009/10/13 176,001 183,600 173,099 179,799 2,000
2009/10/09 175,701 176,499 173,699 174,800 423
2009/10/08 172,199 176,799 172,199 174,101 646
2009/10/07 179,901 180,000 172,499 177,000 2,221
2009/10/06 160,000 164,899 157,999 161,899 1,585
2009/10/05 166,601 167,801 156,499 157,399 1,648
2009/10/02 164,299 169,799 163,999 167,999 1,419
2009/10/01 181,401 181,401 171,299 173,300 1,290
2009/09/30 180,699 184,800 177,501 180,501 1,125
2009/09/29 186,199 190,000 180,201 180,201 1,600
2009/09/28 180,501 188,599 180,399 185,001 2,318
2009/09/25 175,001 182,499 173,999 180,300 2,223
2009/09/24 175,001 179,301 173,000 173,501 2,002
2009/09/18 172,799 176,799 170,801 175,899 1,693
2009/09/17 176,400 182,001 173,399 175,800 1,354
2009/09/16 185,001 185,001 179,001 179,400 1,524
2009/09/15 185,500 187,699 175,599 182,499 1,683
2009/09/14 190,000 193,099 183,000 185,200 2,357
2009/09/11 176,901 193,699 175,200 191,500 3,859
2009/09/10 173,000 180,699 172,001 179,400 3,874
2009/09/09 175,001 175,599 167,999 170,099 2,288
2009/09/08 166,001 175,800 163,300 175,599 2,293
2009/09/07 170,900 173,399 164,101 165,701 1,690
2009/09/04 170,000 174,299 166,301 170,900 4,283
2009/09/03 165,500 176,499 162,100 170,999 10,948
2009/09/02 150,300 156,100 148,599 155,800 2,581
2009/09/01 144,401 150,399 144,401 150,201 1,391
2009/08/31 147,000 148,101 143,300 144,401 878
2009/08/28 144,500 148,500 143,399 146,400 818
2009/08/27 146,799 149,601 144,299 146,499 1,144
2009/08/26 147,801 149,901 143,399 146,301 768
2009/08/25 151,401 152,301 146,400 146,799 1,125
2009/08/24 150,399 151,500 149,001 150,201 775
2009/08/21 149,499 151,401 146,100 148,401 1,285
2009/08/20 142,001 151,500 140,999 150,399 2,900
2009/08/19 141,101 148,599 141,101 143,999 4,073
2009/08/18 137,999 140,399 135,200 137,099 3,672
2009/08/17 148,500 149,001 140,201 141,500 2,544
2009/08/14 154,599 155,299 147,600 150,600 2,200
2009/08/13 156,799 156,901 153,000 154,299 1,847
2009/08/12 157,000 158,800 152,601 156,199 2,643
2009/08/11 151,200 157,501 150,000 155,500 4,603
2009/08/10 151,401 152,499 146,799 147,999 3,744
2009/08/07 161,299 161,299 148,800 151,299 5,368
2009/08/06 157,900 157,900 152,100 155,299 3,486
2009/08/05 164,701 166,400 156,001 157,900 2,646
2009/08/04 169,400 169,499 162,100 164,701 2,047
2009/08/03 163,501 169,001 162,499 167,801 1,798
2009/07/31 152,001 166,499 150,999 162,100 4,873
2009/07/30 161,599 162,901 156,301 161,800 2,912
2009/07/29 154,299 160,699 151,401 160,000 2,943
2009/07/28 150,600 153,099 148,101 149,301 1,041
2009/07/27 153,900 155,299 150,201 150,900 1,126
2009/07/24 156,901 157,000 149,199 150,900 1,825
2009/07/23 156,001 158,701 153,900 153,900 1,227
2009/07/22 158,800 159,001 153,300 155,701 1,690
2009/07/21 157,000 161,401 152,199 157,999 3,209
2009/07/17 143,900 155,299 143,801 153,501 4,104
2009/07/16 145,001 150,900 141,500 145,899 3,727
2009/07/15 133,000 143,600 133,000 140,000 2,959
2009/07/14 127,999 133,801 126,499 133,801 2,279
2009/07/13 137,999 139,700 117,999 123,999 3,465
2009/07/10 146,601 155,001 131,200 137,999 6,641
2009/07/09 143,000 152,199 141,200 148,500 4,379
2009/07/08 139,400 145,800 137,000 145,001 3,601
2009/07/07 144,899 144,899 136,499 138,200 3,972
2009/07/06 136,301 143,000 136,001 141,101 3,580
2009/07/03 127,201 136,400 126,499 134,299 1,793
2009/07/02 132,199 133,999 128,701 129,199 1,529
2009/07/01 132,199 137,801 131,800 133,000 1,902
2009/06/30 129,001 133,000 128,599 130,399 1,006
2009/06/29 127,000 137,801 125,001 128,200 4,290
2009/06/26 129,001 129,001 116,100 125,200 4,405
2009/06/25 130,999 130,999 128,101 129,001 1,004
2009/06/24 131,599 133,501 125,101 129,001 2,847
2009/06/23 128,599 133,300 127,501 130,399 2,803
2009/06/22 126,001 136,400 125,001 132,001 4,028
2009/06/19 127,999 130,099 119,400 123,600 3,294
2009/06/18 122,001 133,999 117,900 132,499 4,210
2009/06/17 113,000 127,801 111,599 123,999 5,431
2009/06/16 112,799 115,001 107,999 111,500 3,882
2009/06/15 107,000 120,399 106,001 118,800 6,349
2009/06/12 102,799 104,800 100,999 103,300 2,507
2009/06/11 100,999 103,300 99,499 101,800 2,153
2009/06/10 100,000 100,900 96,199 99,100 1,967
2009/06/09 100,999 102,001 95,299 99,001 3,858
2009/06/08 104,200 106,001 100,501 100,999 2,117
2009/06/05 104,800 114,800 103,201 103,999 6,605
2009/06/04 102,499 102,901 100,000 100,801 1,294
2009/06/03 103,999 105,500 100,900 103,099 1,369
2009/06/02 105,001 107,201 102,001 102,001 1,411
2009/06/01 107,099 108,200 103,501 103,999 1,925
2009/05/29 100,399 108,500 100,399 108,500 4,059
2009/05/28 98,800 100,999 97,699 98,500 1,137
2009/05/27 102,499 102,799 99,001 99,799 881
2009/05/26 103,999 103,999 99,001 101,701 1,119
2009/05/25 103,501 105,299 100,300 102,301 1,483
2009/05/22 94,800 103,699 94,500 100,501 2,605
2009/05/21 95,001 96,799 93,000 93,801 988
2009/05/20 100,000 102,199 95,299 95,299 1,887
2009/05/19 99,301 103,201 98,200 99,100 2,131
2009/05/18 100,000 103,801 97,999 97,999 1,177
2009/05/15 102,301 105,500 98,200 100,099 2,255
2009/05/14 106,301 112,499 97,201 101,899 4,611
2009/05/13 93,900 104,899 93,600 104,899 2,895
2009/05/12 97,201 101,599 92,100 94,899 2,809
2009/05/11 90,000 93,501 89,001 92,700 1,166
2009/05/08 89,301 90,000 87,501 88,701 366
2009/05/07 92,001 92,499 88,701 90,300 599
2009/05/01 85,899 90,999 85,200 90,600 439
2009/04/30 86,499 88,500 84,200 86,901 546
2009/04/28 89,199 89,199 83,801 83,999 758
2009/04/27 90,399 92,499 87,900 90,201 984
2009/04/24 92,001 92,499 86,601 90,399 1,891
2009/04/23 85,800 95,401 82,700 95,401 2,538
2009/04/22 85,001 86,700 83,000 85,401 1,188
2009/04/21 77,000 84,701 76,700 82,001 1,080
2009/04/20 77,999 78,299 76,499 76,901 538
2009/04/17 77,000 77,099 75,800 77,099 458
2009/04/16 77,900 79,001 75,599 77,099 553
2009/04/15 76,199 79,001 76,100 76,901 680
2009/04/14 78,200 78,200 76,001 76,901 442
2009/04/13 83,000 84,800 79,601 80,000 438
2009/04/10 85,001 85,001 82,001 82,400 590
2009/04/09 83,501 88,101 83,399 85,401 948
2009/04/08 76,301 83,399 76,301 82,100 860
2009/04/07 77,000 77,099 74,500 76,001 1,087
2009/04/06 80,501 80,999 76,100 78,899 738
2009/04/03 82,100 82,700 79,799 80,999 802
2009/04/02 83,699 84,101 79,700 81,701 752
2009/04/01 83,399 84,500 80,801 81,701 779
2009/03/31 78,800 86,799 77,000 85,401 2,129
2009/03/30 76,301 78,200 73,999 76,901 733
2009/03/27 73,801 75,899 73,801 74,299 1,084
2009/03/26 73,900 76,001 73,501 73,999 1,333
2009/03/25 73,999 78,800 72,001 76,700 1,325
2009/03/24 75,001 75,001 72,301 74,899 1,085
2009/03/23 66,001 70,000 65,299 70,000 750
2009/03/19 65,599 65,800 64,800 65,001 775
2009/03/18 67,900 68,500 65,001 65,101 950
2009/03/17 69,601 73,300 65,001 65,701 2,560
2009/03/16 70,000 70,000 68,500 70,000 3,666
2009/03/13 60,999 65,200 60,999 65,001 2,764
2009/03/12 60,000 62,001 58,899 60,201 2,830
2009/03/11 62,001 63,999 56,601 58,800 2,743
2009/03/10 62,001 63,501 60,801 61,599 370
2009/03/09 66,301 66,301 61,899 63,000 511
2009/03/06 67,000 67,300 66,100 66,100 459
2009/03/05 69,001 70,000 67,099 68,401 626
2009/03/04 70,201 73,300 68,500 69,499 787
2009/03/03 71,101 71,599 68,701 69,700 262
2009/03/02 72,601 74,299 70,999 72,001 344
2009/02/27 76,799 77,900 75,001 76,400 119
2009/02/26 76,901 79,601 76,901 77,300 205
2009/02/25 77,900 78,899 75,101 78,899 383
2009/02/24 70,999 75,001 68,500 74,899 293
2009/02/24 1 -> 3.00 分割
2009/02/23 218,002 218,002 197,102 214,797 232
2009/02/20 216,004 229,001 213,996 219,703 221
2009/02/19 218,902 229,001 211,998 228,002 331
2009/02/18 201,503 217,696 201,503 214,896 210
2009/02/17 214,095 214,698 201,503 208,497 463
2009/02/16 228,497 231,998 220,999 221,503 160
2009/02/13 230,198 237,804 228,596 230,999 239
2009/02/12 236,796 238,002 229,802 234,500 175
2009/02/10 240,099 246,004 229,001 236,904 321
2009/02/09 247,597 253,897 236,004 237,003 325
2009/02/06 248,596 251,602 238,002 244,995 549
2009/02/05 238,101 249,901 233,195 236,598 625
2009/02/04 250,000 254,896 230,297 237,597 959
2009/02/03 287,498 287,498 244,995 256,103 835
2009/02/02 289,100 300,999 274,995 279,496 541
2009/01/30 287,102 294,995 270,099 281,098 562
2009/01/29 270,000 292,997 270,000 279,802 546
2009/01/28 260,099 263,996 252,502 256,103 107
2009/01/27 278,704 278,704 260,099 261,800 160
2009/01/26 272,403 280,000 269,496 274,698 102
2009/01/23 280,000 280,504 264,995 272,898 360
2009/01/22 284,095 284,095 272,898 278,002 178
2009/01/21 282,502 282,997 277,003 281,602 228
2009/01/20 291,899 291,998 282,502 285,698 105
2009/01/19 286,499 299,901 286,499 299,901 77
2009/01/16 284,500 287,003 274,995 278,497 163
2009/01/15 291,899 299,802 279,001 280,297 209
2009/01/14 304,995 310,999 296,004 299,901 91
2009/01/13 282,997 304,995 281,998 303,996 149
2009/01/09 296,004 296,004 282,997 287,003 151
2009/01/08 300,999 300,999 293,996 296,004 128
2009/01/07 312,997 312,997 294,995 306,004 175
2009/01/06 300,000 326,004 300,000 321,998 340
2009/01/05 310,000 310,000 297,003 297,003 104

このページの先頭へ