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
2011/12/30 1,748 1,806 1,732 1,801 1,592,900
2011/12/29 1,678 1,728 1,663 1,710 531,600
2011/12/28 1,653 1,676 1,643 1,665 203,900
2011/12/27 1,690 1,690 1,671 1,673 148,200
2011/12/26 1,699 1,703 1,682 1,690 301,000
2011/12/22 1,683 1,698 1,666 1,687 329,400
2011/12/21 1,720 1,730 1,690 1,706 357,500
2011/12/20 1,688 1,719 1,677 1,713 355,700
2011/12/19 1,690 1,710 1,660 1,672 501,500
2011/12/16 1,652 1,689 1,650 1,680 519,900
2011/12/15 1,643 1,652 1,607 1,609 1,006,500
2011/12/14 1,705 1,709 1,676 1,680 705,100
2011/12/13 1,738 1,745 1,715 1,717 611,500
2011/12/12 1,730 1,750 1,722 1,750 623,000
2011/12/09 1,700 1,720 1,686 1,695 644,200
2011/12/08 1,670 1,747 1,667 1,729 1,185,800
2011/12/07 1,660 1,718 1,611 1,704 1,210,300
2011/12/06 1,709 1,710 1,650 1,688 1,260,000
2011/12/05 1,660 1,700 1,650 1,696 1,095,600
2011/12/02 1,599 1,638 1,584 1,610 1,577,500
2011/12/01 1,476 1,610 1,473 1,590 2,650,700
2011/11/30 1,430 1,455 1,405 1,450 544,800
2011/11/29 1,450 1,450 1,416 1,435 785,300
2011/11/28 1,403 1,435 1,394 1,405 732,100
2011/11/25 1,355 1,423 1,355 1,400 525,100
2011/11/24 1,430 1,435 1,372 1,380 1,114,000
2011/11/22 1,438 1,464 1,430 1,449 1,007,500
2011/11/21 1,445 1,478 1,440 1,461 1,236,700
2011/11/18 1,375 1,454 1,355 1,443 1,877,200
2011/11/17 1,369 1,384 1,350 1,377 962,400
2011/11/16 1,356 1,394 1,342 1,378 1,302,700
2011/11/15 1,340 1,374 1,300 1,338 1,279,300
2011/11/14 1,412 1,420 1,335 1,349 1,514,000
2011/11/11 1,340 1,405 1,340 1,375 2,442,300
2011/11/10 1,292 1,329 1,254 1,325 2,501,600
2011/11/09 1,381 1,425 1,326 1,350 2,732,000
2011/11/08 1,524 1,525 1,371 1,380 2,651,000
2011/11/07 1,522 1,558 1,506 1,534 839,000
2011/11/04 1,591 1,591 1,540 1,546 766,100
2011/11/02 1,561 1,575 1,538 1,566 782,000
2011/11/01 1,658 1,658 1,610 1,611 562,000
2011/10/31 1,662 1,710 1,649 1,668 888,100
2011/10/28 1,679 1,680 1,621 1,649 654,200
2011/10/27 1,615 1,670 1,615 1,650 419,700
2011/10/26 1,630 1,634 1,602 1,610 335,400
2011/10/25 1,635 1,652 1,615 1,646 382,900
2011/10/24 1,628 1,667 1,596 1,650 531,700
2011/10/21 1,584 1,610 1,561 1,596 476,400
2011/10/20 1,638 1,669 1,607 1,624 371,800
2011/10/19 1,638 1,663 1,582 1,655 1,102,100
2011/10/18 1,689 1,705 1,627 1,638 835,700
2011/10/17 1,740 1,780 1,722 1,728 706,800
2011/10/14 1,733 1,733 1,696 1,706 323,900
2011/10/13 1,730 1,757 1,721 1,724 529,500
2011/10/12 1,726 1,760 1,697 1,740 489,600
2011/10/11 1,759 1,775 1,720 1,725 704,400
2011/10/07 1,750 1,750 1,686 1,713 1,683,800
2011/10/06 1,812 1,815 1,739 1,749 777,000
2011/10/05 1,800 1,821 1,772 1,794 1,248,600
2011/10/04 1,730 1,781 1,713 1,771 1,250,300
2011/10/03 1,701 1,761 1,686 1,745 1,167,000
2011/09/30 1,702 1,730 1,668 1,710 1,127,900
2011/09/29 1,581 1,741 1,561 1,726 1,406,000
2011/09/28 1,678 1,679 1,600 1,610 1,016,500
2011/09/27 1,571 1,640 1,561 1,639 1,745,100
2011/09/26 1,512 1,576 1,493 1,531 1,794,100
2011/09/22 1,585 1,655 1,531 1,539 1,499,200
2011/09/21 1,586 1,597 1,503 1,597 1,763,200
2011/09/20 1,690 1,690 1,566 1,585 1,481,300
2011/09/16 1,669 1,700 1,634 1,700 1,387,600
2011/09/15 1,719 1,723 1,644 1,660 1,151,800
2011/09/14 1,745 1,782 1,616 1,656 2,218,400
2011/09/13 1,864 1,879 1,752 1,784 1,101,300
2011/09/12 1,833 1,894 1,820 1,834 1,007,900
2011/09/09 1,821 1,884 1,807 1,875 994,200
2011/09/08 1,890 1,898 1,760 1,807 1,892,500
2011/09/07 1,965 1,966 1,828 1,843 2,702,500
2011/09/06 2,030 2,040 1,951 1,965 648,100
2011/09/05 2,080 2,120 2,055 2,062 1,148,700
2011/09/02 2,025 2,072 2,025 2,066 556,200
2011/09/01 2,050 2,070 2,001 2,051 890,200
2011/08/31 2,099 2,100 2,033 2,050 520,700
2011/08/30 2,070 2,090 2,052 2,082 688,900
2011/08/29 1,980 2,035 1,975 2,023 598,800
2011/08/26 1,915 1,964 1,912 1,956 481,100
2011/08/25 1,942 1,965 1,911 1,915 471,600
2011/08/24 1,958 1,999 1,904 1,910 739,000
2011/08/23 1,919 1,965 1,867 1,901 1,071,000
2011/08/22 1,982 2,028 1,912 1,919 842,900
2011/08/19 2,040 2,079 1,982 2,001 1,125,100
2011/08/18 2,136 2,158 2,085 2,085 1,461,300
2011/08/17 2,050 2,133 2,011 2,120 1,838,800
2011/08/16 2,079 2,079 2,001 2,025 822,000
2011/08/15 2,000 2,045 1,992 2,044 722,100
2011/08/12 2,020 2,035 1,960 1,972 977,300
2011/08/11 1,870 2,018 1,834 2,005 1,533,600
2011/08/10 1,904 1,947 1,880 1,890 1,020,300
2011/08/09 1,711 1,824 1,670 1,824 2,016,400
2011/08/08 1,856 1,928 1,790 1,800 1,246,000
2011/08/05 1,778 1,929 1,777 1,870 1,480,100
2011/08/04 1,995 2,034 1,890 1,898 1,489,200
2011/08/03 1,983 2,002 1,953 1,987 1,061,800
2011/08/02 2,020 2,087 2,003 2,026 1,032,200
2011/08/01 1,948 2,072 1,940 2,056 1,312,900
2011/07/29 1,951 1,983 1,888 1,912 1,320,500
2011/07/28 2,060 2,079 1,940 2,017 1,247,600
2011/07/27 2,061 2,120 2,056 2,083 1,047,900
2011/07/26 2,080 2,087 2,042 2,072 1,121,400
2011/07/25 1,993 2,088 1,986 2,088 2,999,000
2011/07/22 1,994 1,994 1,957 1,968 490,300
2011/07/21 1,974 2,000 1,937 1,962 976,500
2011/07/20 2,003 2,013 1,941 1,952 1,267,200
2011/07/19 1,900 2,050 1,900 1,985 2,065,200
2011/07/15 1,885 1,944 1,868 1,895 883,900
2011/07/14 1,889 1,947 1,850 1,901 1,605,100
2011/07/13 1,745 1,889 1,741 1,889 1,896,000
2011/07/12 1,776 1,789 1,725 1,738 893,300
2011/07/11 1,775 1,815 1,775 1,798 898,100
2011/07/08 1,754 1,811 1,727 1,769 1,456,600
2011/07/07 1,684 1,762 1,671 1,755 1,989,900
2011/07/06 1,676 1,687 1,635 1,669 1,028,200
2011/07/05 1,617 1,650 1,602 1,649 906,300
2011/07/04 1,600 1,612 1,580 1,599 414,400
2011/07/01 1,627 1,629 1,573 1,578 677,600
2011/06/30 1,568 1,615 1,550 1,601 576,500
2011/06/29 1,555 1,590 1,540 1,568 679,600
2011/06/28 1,548 1,548 1,521 1,532 392,600
2011/06/27 1,560 1,561 1,501 1,501 459,900
2011/06/24 1,564 1,565 1,511 1,550 574,200
2011/06/23 1,600 1,624 1,560 1,562 547,400
2011/06/22 1,547 1,627 1,547 1,609 880,200
2011/06/21 1,500 1,557 1,486 1,534 1,339,200
2011/06/20 1,550 1,566 1,473 1,487 962,600
2011/06/17 1,580 1,583 1,509 1,530 999,700
2011/06/16 1,597 1,619 1,576 1,576 452,300
2011/06/15 1,617 1,621 1,575 1,603 678,900
2011/06/14 1,643 1,645 1,592 1,593 978,100
2011/06/13 1,634 1,658 1,628 1,646 557,800
2011/06/10 1,690 1,706 1,649 1,660 883,700
2011/06/09 1,651 1,709 1,650 1,707 1,446,800
2011/06/08 1,646 1,660 1,607 1,650 999,900
2011/06/07 1,687 1,700 1,613 1,646 996,900
2011/06/06 1,622 1,681 1,615 1,662 497,300
2011/06/03 1,640 1,670 1,638 1,642 555,300
2011/06/02 1,623 1,656 1,614 1,619 995,400
2011/06/01 1,682 1,709 1,655 1,673 1,057,600
2011/05/31 1,662 1,702 1,616 1,702 1,421,600
2011/05/30 1,644 1,685 1,642 1,667 582,400
2011/05/27 1,716 1,732 1,655 1,666 1,180,300
2011/05/26 1,671 1,705 1,626 1,700 885,000
2011/05/25 1,701 1,712 1,660 1,665 1,196,200
2011/05/24 1,628 1,702 1,609 1,694 1,117,000
2011/05/23 1,617 1,650 1,603 1,617 702,800
2011/05/20 1,623 1,638 1,585 1,613 650,500
2011/05/19 1,580 1,640 1,575 1,615 1,501,800
2011/05/18 1,502 1,596 1,500 1,572 1,392,100
2011/05/17 1,489 1,500 1,466 1,481 1,052,900
2011/05/16 1,490 1,527 1,480 1,503 921,000
2011/05/13 1,500 1,540 1,499 1,515 1,157,200
2011/05/12 1,491 1,513 1,482 1,482 859,400
2011/05/11 1,439 1,522 1,433 1,517 1,781,500
2011/05/10 1,396 1,449 1,390 1,429 1,082,000
2011/05/09 1,458 1,460 1,390 1,390 942,200
2011/05/06 1,431 1,492 1,391 1,450 1,209,300
2011/05/02 1,440 1,501 1,431 1,450 1,949,100
2011/04/28 1,350 1,400 1,306 1,400 1,578,300
2011/04/27 1,430 1,449 1,346 1,349 2,510,400
2011/04/26 1,294 1,339 1,276 1,330 1,179,900
2011/04/25 1,270 1,300 1,243 1,295 831,200
2011/04/22 1,215 1,279 1,213 1,251 722,400
2011/04/21 1,191 1,222 1,156 1,220 660,800
2011/04/20 1,207 1,215 1,180 1,181 702,600
2011/04/19 1,174 1,230 1,171 1,220 1,572,200
2011/04/18 1,210 1,213 1,150 1,162 1,357,400
2011/04/15 1,091 1,133 1,076 1,120 1,077,600
2011/04/14 1,079 1,079 1,023 1,066 1,191,900
2011/04/13 1,089 1,124 1,080 1,087 720,800
2011/04/12 1,155 1,156 1,073 1,089 1,578,300
2011/04/11 1,200 1,215 1,150 1,160 1,233,500
2011/04/08 1,199 1,229 1,195 1,221 495,500
2011/04/07 1,183 1,234 1,154 1,195 562,100
2011/04/06 1,226 1,228 1,180 1,196 316,200
2011/04/05 1,251 1,252 1,197 1,207 484,300
2011/04/04 1,292 1,299 1,250 1,251 357,200
2011/04/01 1,300 1,330 1,295 1,299 493,200
2011/03/31 1,285 1,288 1,260 1,287 331,300
2011/03/30 1,234 1,259 1,231 1,257 316,900
2011/03/29 1,214 1,230 1,200 1,225 285,200
2011/03/28 1,225 1,233 1,200 1,210 438,100
2011/03/25 1,218 1,266 1,204 1,234 582,300
2011/03/24 1,236 1,240 1,200 1,204 669,600
2011/03/23 1,325 1,338 1,235 1,245 1,258,600
2011/03/22 1,370 1,380 1,313 1,325 1,017,600
2011/03/18 1,300 1,345 1,290 1,340 676,900
2011/03/17 1,154 1,279 1,120 1,250 827,900
2011/03/16 1,230 1,249 1,120 1,195 1,351,500
2011/03/15 1,080 1,099 949 1,080 1,802,100
2011/03/14 1,072 1,135 1,072 1,118 2,328,000
2011/03/11 1,349 1,398 1,342 1,372 437,600
2011/03/10 1,365 1,412 1,351 1,370 634,700
2011/03/09 1,422 1,433 1,354 1,371 942,200
2011/03/08 1,420 1,462 1,410 1,418 495,200
2011/03/07 1,474 1,477 1,407 1,449 812,100
2011/03/04 1,493 1,495 1,450 1,483 778,400
2011/03/03 1,416 1,495 1,412 1,439 1,250,400
2011/03/02 1,354 1,412 1,354 1,388 686,500
2011/03/01 1,345 1,397 1,345 1,384 928,600
2011/02/28 1,284 1,358 1,279 1,357 725,400
2011/02/25 1,220 1,275 1,204 1,254 753,600
2011/02/24 1,290 1,295 1,222 1,231 622,800
2011/02/23 1,279 1,330 1,258 1,302 550,600
2011/02/22 1,363 1,363 1,326 1,328 369,400
2011/02/21 1,335 1,364 1,310 1,364 476,500
2011/02/18 1,369 1,369 1,339 1,351 538,500
2011/02/17 1,370 1,375 1,352 1,370 390,800
2011/02/16 1,376 1,378 1,353 1,363 526,000
2011/02/15 1,350 1,387 1,342 1,365 759,400
2011/02/14 1,330 1,348 1,323 1,341 355,300
2011/02/10 1,333 1,341 1,310 1,322 413,900
2011/02/09 1,370 1,370 1,339 1,348 495,200
2011/02/08 1,365 1,376 1,328 1,370 864,400
2011/02/07 1,304 1,362 1,290 1,357 1,468,000
2011/02/04 1,295 1,298 1,256 1,290 586,500
2011/02/03 1,260 1,300 1,250 1,282 808,900
2011/02/02 1,290 1,294 1,242 1,249 577,700
2011/02/01 1,300 1,310 1,251 1,271 849,700
2011/01/31 1,336 1,360 1,250 1,266 1,617,000
2011/01/28 1,230 1,350 1,221 1,323 2,126,900
2011/01/27 1,182 1,235 1,170 1,200 429,100
2011/01/27 1 -> 300.03 分割
2011/01/26 357,999 367,999 355,001 363,000 2,800
2011/01/25 343,999 352,001 340,999 350,999 2,309
2011/01/24 342,499 345,001 336,001 340,000 1,434
2011/01/21 359,499 359,499 333,000 342,001 2,202
2011/01/20 362,499 366,001 357,999 359,499 2,011
2011/01/19 352,001 357,501 346,499 357,501 1,561
2011/01/18 356,499 357,999 349,001 352,499 1,604
2011/01/17 363,000 363,501 350,000 352,499 1,901
2011/01/14 364,500 367,000 362,001 362,499 1,438
2011/01/13 373,000 373,501 363,999 363,999 2,362
2011/01/12 377,000 379,001 362,499 366,001 2,607
2011/01/11 353,000 373,000 353,000 372,499 5,610
2011/01/07 338,500 351,500 337,999 346,001 4,785
2011/01/06 330,000 340,000 328,500 337,999 3,291
2011/01/05 330,000 330,000 326,001 327,501 1,220
2011/01/04 331,500 333,999 326,001 327,999 1,466

このページの先頭へ