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
2010/12/30 319,499 326,001 316,499 324,500 850
2010/12/29 326,001 327,501 319,499 320,501 1,035
2010/12/28 337,999 337,999 322,001 325,500 1,975
2010/12/27 326,001 333,999 323,501 333,999 3,309
2010/12/24 310,000 322,001 309,499 320,999 1,016
2010/12/22 317,999 320,000 310,501 313,000 954
2010/12/21 327,999 328,500 316,499 317,501 1,470
2010/12/20 323,501 328,500 321,500 323,501 1,828
2010/12/17 323,000 331,500 317,999 321,500 1,590
2010/12/16 333,999 336,001 326,499 326,499 2,326
2010/12/15 332,001 350,000 321,500 339,001 8,485
2010/12/14 295,001 319,499 292,001 319,499 4,333
2010/12/13 281,899 293,999 281,299 292,301 1,906
2010/12/10 280,999 281,101 275,299 279,601 2,013
2010/12/09 287,999 289,499 281,899 282,799 1,390
2010/12/08 291,200 296,499 283,099 286,001 1,401
2010/12/07 292,001 296,001 288,899 294,200 2,683
2010/12/06 284,500 290,999 283,000 288,101 1,480
2010/12/03 280,999 282,400 278,200 281,701 603
2010/12/02 282,400 284,899 278,200 280,999 1,351
2010/12/01 276,001 283,099 272,700 282,400 2,212
2010/11/30 269,601 276,001 268,101 272,601 1,262
2010/11/29 269,799 270,000 266,499 269,499 944
2010/11/26 272,001 274,200 261,599 266,001 1,258
2010/11/25 279,001 284,599 271,101 271,599 1,933
2010/11/24 268,899 279,001 266,001 273,999 1,779
2010/11/22 263,801 275,001 260,000 273,900 2,707
2010/11/19 267,000 267,501 255,200 259,901 1,572
2010/11/18 257,000 265,001 255,001 263,600 2,030
2010/11/17 247,999 252,499 246,199 250,999 1,371
2010/11/16 252,001 252,901 245,899 247,999 1,342
2010/11/15 257,201 259,799 248,500 250,999 1,153
2010/11/12 260,999 262,799 255,001 256,100 874
2010/11/11 260,000 261,701 255,001 260,999 938
2010/11/10 268,401 269,301 261,401 261,401 675
2010/11/09 265,701 268,701 262,700 266,301 762
2010/11/08 267,300 271,599 265,001 268,899 1,507
2010/11/05 265,001 267,900 261,500 263,399 1,143
2010/11/04 256,301 263,801 255,899 263,600 1,178
2010/11/02 253,399 262,199 251,101 259,601 2,730
2010/11/01 257,000 257,399 247,201 247,600 1,548
2010/10/29 245,599 250,999 238,101 250,300 1,297
2010/10/28 245,001 250,699 243,999 247,300 1,252
2010/10/27 246,001 246,499 240,999 244,101 1,184
2010/10/26 246,199 247,000 237,999 238,200 1,386
2010/10/25 252,001 252,601 246,100 248,101 684
2010/10/22 242,700 254,101 242,100 248,599 1,057
2010/10/21 246,001 247,000 240,300 242,700 878
2010/10/20 253,600 257,099 246,499 247,801 1,585
2010/10/19 257,999 259,001 250,099 253,801 1,976
2010/10/18 268,101 277,000 259,001 261,299 3,783
2010/10/15 255,299 260,300 251,200 253,099 1,761
2010/10/14 272,100 272,199 257,501 260,300 3,046
2010/10/13 269,499 275,899 266,799 274,800 2,560
2010/10/12 262,001 270,399 259,001 269,001 2,575
2010/10/08 256,499 263,000 250,000 259,499 2,158
2010/10/07 252,400 260,000 249,001 253,201 1,977
2010/10/06 255,001 263,000 247,000 249,901 2,400
2010/10/05 255,001 257,600 247,801 251,299 2,242
2010/10/04 250,201 264,299 248,899 263,000 4,098
2010/10/01 237,999 251,500 237,900 250,201 4,797
2010/09/30 235,001 238,401 228,101 232,901 3,450
2010/09/29 230,099 238,899 228,599 235,701 3,171
2010/09/28 222,901 228,101 219,301 226,199 1,523
2010/09/27 224,800 224,899 215,599 217,999 1,660
2010/09/24 230,000 234,500 226,499 226,700 1,495
2010/09/22 239,499 239,499 225,001 229,100 2,544
2010/09/21 239,499 242,601 238,500 239,100 2,001
2010/09/17 238,701 242,001 232,001 234,500 1,678
2010/09/16 247,099 247,900 238,701 241,101 1,309
2010/09/15 246,001 248,500 241,401 244,200 1,340
2010/09/14 243,999 249,499 240,099 246,799 5,455
2010/09/13 227,501 239,001 225,299 236,499 2,802
2010/09/10 230,000 234,899 222,499 223,300 2,691
2010/09/09 242,001 243,099 229,799 232,499 2,505
2010/09/08 234,401 243,501 230,399 241,899 3,511
2010/09/07 224,500 237,501 223,900 232,700 2,691
2010/09/06 228,500 233,600 222,199 227,999 2,618
2010/09/03 202,001 227,501 201,599 225,001 6,762
2010/09/02 209,799 210,501 200,000 200,801 2,068
2010/09/01 206,301 210,000 203,501 207,300 2,261
2010/08/31 216,301 218,500 205,800 208,299 2,084
2010/08/30 224,800 229,001 215,500 215,899 2,313
2010/08/27 229,901 229,901 220,000 225,500 1,321
2010/08/26 230,399 237,801 229,199 229,799 1,577
2010/08/25 220,999 233,801 218,299 230,201 2,795
2010/08/24 221,299 232,700 221,101 221,701 2,558
2010/08/23 232,799 236,001 223,999 224,800 2,478
2010/08/20 241,701 242,001 234,200 236,001 1,606
2010/08/19 240,000 244,401 235,800 240,501 1,497
2010/08/18 237,501 248,200 237,501 241,800 3,152
2010/08/17 242,199 242,499 237,300 237,501 1,508
2010/08/16 245,500 245,500 237,099 240,801 1,293
2010/08/13 243,801 249,301 240,600 245,599 1,805
2010/08/12 228,701 246,799 227,300 244,599 4,627
2010/08/11 248,401 248,401 237,201 237,201 2,451
2010/08/10 251,701 255,800 246,199 247,399 2,162
2010/08/09 249,001 257,900 248,101 253,000 3,209
2010/08/06 265,299 267,501 254,899 255,001 3,239
2010/08/05 264,899 277,699 263,600 267,300 4,724
2010/08/04 252,001 264,899 247,099 262,100 3,757
2010/08/03 266,100 268,599 256,199 256,499 2,843
2010/08/02 267,801 277,801 259,001 265,899 3,418
2010/07/30 281,299 281,299 261,599 267,300 7,107
2010/07/29 290,399 297,999 285,401 286,301 3,331
2010/07/28 278,599 287,099 278,299 285,401 3,183
2010/07/27 278,500 282,601 276,001 279,901 1,740
2010/07/26 280,099 282,001 273,201 277,699 1,913
2010/07/23 283,000 287,099 277,801 279,301 1,770
2010/07/22 283,000 283,000 265,001 282,001 2,168
2010/07/21 283,999 287,999 275,101 279,100 2,227
2010/07/20 274,800 283,999 273,699 279,700 2,493
2010/07/16 279,100 289,601 270,000 273,999 10,186
2010/07/15 278,101 280,501 265,001 269,001 3,479
2010/07/14 255,001 279,799 255,001 276,901 5,849
2010/07/13 246,601 250,999 244,101 249,901 1,138
2010/07/12 243,099 249,901 242,700 246,301 1,214
2010/07/09 243,099 249,001 237,000 243,000 1,929
2010/07/08 258,899 262,799 240,099 243,099 2,974
2010/07/07 269,001 270,000 254,800 255,500 4,187
2010/07/06 264,899 267,801 256,400 260,000 3,594
2010/07/05 253,000 261,899 252,799 260,801 3,491
2010/07/02 246,700 252,601 240,000 250,699 2,539
2010/07/01 246,499 253,999 236,100 239,400 1,712
2010/06/30 229,499 245,701 226,499 244,101 2,194
2010/06/29 233,999 239,499 228,299 235,500 2,994
2010/06/28 247,000 249,700 224,401 225,500 3,699
2010/06/25 253,000 260,000 248,101 249,700 2,443
2010/06/24 247,999 257,999 245,899 257,999 4,018
2010/06/23 235,001 243,399 225,500 241,599 3,949
2010/06/22 230,099 242,901 230,099 238,101 4,056
2010/06/21 227,999 236,001 223,699 228,200 2,307
2010/06/18 213,801 231,899 213,699 228,101 3,566
2010/06/17 217,999 217,999 210,501 211,599 1,431
2010/06/16 221,401 223,300 217,900 218,101 901
2010/06/15 220,201 222,001 216,199 218,800 1,416
2010/06/14 217,900 222,400 217,000 222,400 2,286
2010/06/11 208,101 215,899 207,201 214,899 2,439
2010/06/10 218,101 218,500 206,199 208,299 2,108
2010/06/09 211,101 220,501 210,501 214,800 4,128
2010/06/08 205,001 214,299 204,800 206,100 2,289
2010/06/07 200,000 210,000 198,800 203,699 1,828
2010/06/04 206,400 207,999 201,101 201,101 1,564
2010/06/03 212,001 214,701 205,599 206,301 1,381
2010/06/02 200,000 214,899 199,001 209,400 2,527
2010/06/01 201,800 203,000 199,001 200,000 1,178
2010/05/31 203,999 207,900 202,499 203,801 1,188
2010/05/28 205,001 210,900 202,001 207,000 1,946
2010/05/27 193,999 203,000 193,600 200,000 1,527
2010/05/26 191,101 197,801 186,199 197,801 929
2010/05/25 197,999 197,999 187,501 189,901 1,221
2010/05/24 196,499 203,900 196,499 199,799 961
2010/05/21 195,299 197,999 190,501 197,099 1,192
2010/05/20 201,299 207,999 195,800 199,301 2,622
2010/05/19 182,199 204,800 179,901 201,299 3,113
2010/05/18 193,000 197,699 185,299 186,199 2,049
2010/05/17 203,999 203,999 190,000 190,201 1,548
2010/05/14 206,001 206,001 202,001 203,999 895
2010/05/13 208,800 210,999 203,600 209,001 2,475
2010/05/12 207,900 207,900 202,499 206,700 1,226
2010/05/11 213,501 214,701 198,899 202,901 1,308
2010/05/10 210,000 217,801 207,000 210,099 1,319
2010/05/07 217,999 223,000 210,999 213,300 2,466
2010/05/06 220,000 232,001 218,500 227,999 3,933
2010/04/30 223,201 226,700 216,301 222,499 3,136
2010/04/28 203,000 229,001 197,099 213,201 8,630
2010/04/27 201,299 203,000 199,199 202,199 2,242
2010/04/26 197,699 198,200 195,599 197,300 1,114
2010/04/23 193,099 194,500 191,401 192,901 1,313
2010/04/22 193,501 193,999 191,599 192,001 539
2010/04/21 191,500 196,601 191,200 194,800 1,063
2010/04/20 193,000 202,100 191,299 191,500 1,212
2010/04/19 195,001 196,901 190,300 195,001 821
2010/04/16 193,600 202,799 192,601 194,200 1,545
2010/04/15 194,500 194,500 190,201 190,999 756
2010/04/14 192,601 194,599 190,000 191,200 1,566
2010/04/13 195,001 203,000 191,899 194,200 1,762
2010/04/12 200,999 204,800 200,000 201,599 2,562
2010/04/09 200,000 201,500 196,001 199,001 3,927
2010/04/08 189,799 207,000 188,401 204,200 6,528
2010/04/07 179,001 186,499 179,001 183,000 2,667
2010/04/06 177,000 178,599 173,600 177,000 978
2010/04/05 175,500 180,201 174,800 179,100 1,687
2010/04/02 176,001 176,499 173,399 175,899 1,461
2010/04/01 169,499 177,999 167,999 176,001 2,684
2010/03/31 167,999 171,299 167,999 170,000 1,134
2010/03/30 172,901 172,901 167,999 169,100 1,654
2010/03/29 164,500 172,001 163,999 170,501 1,377
2010/03/26 159,400 172,799 157,999 169,601 2,835
2010/03/25 158,899 160,000 155,101 156,901 993
2010/03/24 163,099 163,201 158,899 160,000 1,253
2010/03/23 166,100 167,300 160,801 163,000 1,442
2010/03/19 164,500 167,600 162,100 166,001 1,621
2010/03/18 163,900 166,901 162,100 162,100 1,402
2010/03/17 155,599 162,700 155,599 161,899 1,969
2010/03/16 152,400 156,199 151,101 154,401 931
2010/03/15 153,000 153,000 150,600 151,800 605
2010/03/12 150,000 153,300 149,400 151,800 632
2010/03/11 152,499 153,900 147,999 150,399 850
2010/03/10 153,000 154,401 151,800 153,300 1,333
2010/03/09 151,500 152,901 150,300 152,901 526
2010/03/08 152,301 153,801 151,101 151,899 1,693
2010/03/05 157,999 158,899 150,501 152,001 2,379
2010/03/04 154,500 159,199 153,600 157,501 2,374
2010/03/03 153,000 154,500 148,101 154,401 2,582
2010/03/02 150,000 155,001 149,100 154,500 3,854
2010/03/01 146,901 149,601 144,101 148,299 1,747
2010/02/26 142,100 145,599 140,399 143,999 2,030
2010/02/25 146,700 150,000 140,201 141,599 3,162
2010/02/24 146,799 150,699 145,299 145,299 818
2010/02/23 145,599 147,300 143,501 147,300 1,197
2010/02/22 147,201 148,599 145,200 145,800 900
2010/02/19 150,000 150,501 145,200 146,499 1,058
2010/02/18 151,899 153,300 148,401 149,499 717
2010/02/17 155,899 155,899 151,899 152,499 864
2010/02/16 150,600 155,101 150,000 152,601 1,112
2010/02/15 151,500 153,000 147,699 148,200 845
2010/02/12 147,999 157,999 146,001 153,600 1,546
2010/02/10 148,599 149,400 146,001 146,001 699
2010/02/09 146,100 150,999 142,799 149,100 1,133
2010/02/08 147,999 151,800 147,099 149,100 1,962
2010/02/05 152,001 152,100 145,101 145,800 2,950
2010/02/04 153,099 153,801 149,301 152,100 1,693
2010/02/03 160,801 160,801 150,699 152,001 3,134
2010/02/02 155,401 163,099 155,101 157,900 2,182
2010/02/01 170,501 170,501 156,700 159,400 5,703
2010/01/29 166,001 171,899 165,101 170,399 2,076
2010/01/28 168,200 171,800 163,000 170,000 1,968
2010/01/27 170,099 170,501 167,000 170,000 847
2010/01/26 173,000 174,299 167,999 170,000 1,356
2010/01/25 173,501 174,599 170,099 171,899 1,266
2010/01/22 170,501 170,501 167,999 170,099 456
2010/01/21 170,201 172,499 169,700 170,000 482
2010/01/20 170,099 172,901 169,700 170,999 932
2010/01/19 171,599 171,800 169,001 169,001 804
2010/01/18 167,999 171,200 167,300 170,699 1,121
2010/01/15 165,899 168,599 165,500 167,999 1,653
2010/01/14 167,999 170,501 165,599 167,300 1,364
2010/01/13 165,001 171,401 165,001 167,600 2,091
2010/01/12 172,901 173,099 166,400 166,700 3,120
2010/01/08 182,001 182,100 169,001 172,901 3,634
2010/01/07 179,001 183,999 176,199 177,099 1,020
2010/01/06 176,001 181,101 174,200 180,999 780
2010/01/05 181,500 183,999 178,500 178,500 1,497
2010/01/04 173,999 183,000 171,200 182,199 3,401

このページの先頭へ