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
2012/12/28 814 815 798 802 1,007,400
2012/12/27 805 824 805 806 820,400
2012/12/26 806 814 784 809 767,600
2012/12/25 826 840 805 805 1,067,700
2012/12/21 800 843 795 836 2,509,400
2012/12/20 790 808 761 797 1,857,400
2012/12/19 811 819 781 800 2,283,400
2012/12/18 750 834 747 821 4,784,100
2012/12/17 736 758 724 745 2,270,800
2012/12/14 725 729 717 721 1,442,200
2012/12/13 723 734 713 724 2,227,200
2012/12/12 761 762 711 717 3,140,500
2012/12/11 740 758 737 755 1,681,300
2012/12/10 730 754 727 748 1,695,300
2012/12/07 750 750 725 734 3,140,700
2012/12/06 774 782 751 756 3,113,000
2012/12/05 814 814 756 776 5,619,100
2012/12/04 856 873 834 838 1,210,300
2012/12/03 860 860 838 849 1,025,800
2012/11/30 850 874 847 861 1,064,300
2012/11/29 811 865 811 856 2,250,000
2012/11/28 809 828 801 821 1,045,400
2012/11/27 795 807 792 796 663,400
2012/11/26 782 807 781 792 1,099,500
2012/11/22 787 800 772 787 1,426,100
2012/11/21 828 828 787 794 1,599,400
2012/11/20 860 867 823 827 1,210,000
2012/11/19 848 856 824 854 914,900
2012/11/16 834 857 833 848 707,500
2012/11/15 859 889 836 839 1,724,600
2012/11/14 822 862 822 853 1,631,200
2012/11/13 801 835 790 834 1,496,500
2012/11/12 787 813 780 812 1,589,400
2012/11/09 785 798 756 789 3,155,900
2012/11/08 837 837 779 785 2,443,500
2012/11/07 850 862 842 845 1,025,500
2012/11/06 830 863 826 855 2,878,100
2012/11/05 830 848 823 837 1,511,300
2012/11/02 820 838 803 821 2,880,400
2012/11/01 877 877 808 820 4,403,000
2012/10/31 881 886 864 876 1,616,900
2012/10/30 863 899 861 896 1,672,000
2012/10/29 831 859 830 853 1,680,500
2012/10/26 863 866 830 836 2,708,400
2012/10/25 869 880 864 873 1,497,900
2012/10/24 875 886 865 878 1,156,700
2012/10/23 867 895 842 882 2,798,500
2012/10/22 891 899 863 878 2,919,100
2012/10/19 885 940 880 908 5,616,000
2012/10/18 959 984 947 975 1,305,400
2012/10/17 949 962 943 960 1,185,400
2012/10/16 935 947 932 939 813,700
2012/10/15 956 957 933 940 593,800
2012/10/12 960 978 953 960 874,500
2012/10/11 950 987 948 968 1,506,100
2012/10/10 952 959 928 948 1,866,100
2012/10/09 1,000 1,009 955 962 1,884,600
2012/10/05 997 1,000 949 983 4,242,500
2012/10/04 1,027 1,065 1,014 1,020 1,556,300
2012/10/03 1,071 1,080 1,031 1,042 1,364,600
2012/10/02 1,095 1,116 1,078 1,084 534,500
2012/10/01 1,102 1,133 1,092 1,098 496,500
2012/09/28 1,142 1,152 1,107 1,120 542,900
2012/09/27 1,154 1,160 1,111 1,154 1,143,600
2012/09/26 1,137 1,159 1,122 1,155 746,700
2012/09/25 1,120 1,148 1,102 1,132 1,052,700
2012/09/24 1,068 1,112 1,059 1,104 1,118,000
2012/09/21 1,083 1,093 1,067 1,079 763,500
2012/09/20 1,100 1,112 1,082 1,086 868,400
2012/09/19 1,085 1,097 1,083 1,083 778,400
2012/09/18 1,111 1,115 1,079 1,081 1,012,400
2012/09/14 1,160 1,163 1,117 1,119 859,100
2012/09/13 1,160 1,162 1,141 1,143 402,200
2012/09/12 1,165 1,167 1,146 1,152 427,100
2012/09/11 1,134 1,164 1,130 1,157 1,072,200
2012/09/10 1,111 1,143 1,110 1,131 704,800
2012/09/07 1,133 1,151 1,090 1,109 1,394,100
2012/09/06 1,149 1,160 1,123 1,132 844,700
2012/09/05 1,134 1,146 1,088 1,142 1,118,300
2012/09/04 1,131 1,154 1,122 1,141 433,800
2012/09/03 1,131 1,145 1,119 1,133 403,900
2012/08/31 1,127 1,159 1,122 1,138 411,000
2012/08/30 1,138 1,174 1,133 1,134 799,000
2012/08/29 1,185 1,188 1,149 1,150 1,107,600
2012/08/28 1,199 1,219 1,188 1,194 769,400
2012/08/27 1,200 1,208 1,185 1,194 543,500
2012/08/24 1,206 1,228 1,189 1,199 781,300
2012/08/23 1,210 1,218 1,194 1,206 809,700
2012/08/22 1,226 1,246 1,200 1,211 1,233,600
2012/08/21 1,243 1,258 1,229 1,235 748,300
2012/08/20 1,235 1,266 1,235 1,252 453,900
2012/08/17 1,246 1,267 1,239 1,247 606,500
2012/08/16 1,240 1,268 1,231 1,248 1,046,200
2012/08/15 1,225 1,275 1,218 1,255 1,003,600
2012/08/14 1,299 1,299 1,224 1,228 1,197,600
2012/08/13 1,250 1,302 1,249 1,297 1,429,400
2012/08/10 1,200 1,248 1,189 1,247 920,100
2012/08/09 1,207 1,232 1,206 1,221 1,023,900
2012/08/08 1,183 1,219 1,175 1,206 1,623,300
2012/08/07 1,126 1,200 1,123 1,183 2,863,600
2012/08/06 1,070 1,109 1,069 1,086 1,383,500
2012/08/03 1,008 1,060 1,008 1,047 933,000
2012/08/02 1,030 1,035 1,001 1,018 762,300
2012/08/01 1,028 1,046 1,007 1,032 634,900
2012/07/31 990 1,054 962 1,040 1,739,300
2012/07/30 1,000 1,015 989 1,001 1,128,200
2012/07/27 1,042 1,048 974 996 1,335,000
2012/07/26 1,014 1,043 1,012 1,041 314,100
2012/07/25 1,019 1,032 1,007 1,016 505,100
2012/07/24 1,021 1,046 1,021 1,027 407,300
2012/07/23 1,043 1,054 1,021 1,024 765,800
2012/07/20 1,055 1,095 1,053 1,057 462,800
2012/07/19 1,066 1,075 1,054 1,055 400,300
2012/07/18 1,120 1,125 1,056 1,064 1,020,700
2012/07/17 1,103 1,121 1,085 1,119 641,700
2012/07/13 1,097 1,126 1,085 1,119 1,673,700
2012/07/12 1,061 1,084 1,054 1,079 959,200
2012/07/11 1,033 1,049 1,021 1,047 795,100
2012/07/10 1,055 1,062 1,031 1,032 733,100
2012/07/09 1,051 1,081 1,050 1,055 1,620,800
2012/07/06 1,072 1,102 1,053 1,055 2,037,700
2012/07/05 1,106 1,106 1,061 1,071 1,273,600
2012/07/04 1,148 1,148 1,095 1,105 1,505,900
2012/07/03 1,130 1,148 1,120 1,148 550,300
2012/07/02 1,141 1,141 1,115 1,130 1,037,100
2012/06/29 1,115 1,125 1,101 1,111 640,600
2012/06/28 1,122 1,130 1,087 1,112 820,400
2012/06/27 1,062 1,131 1,062 1,105 1,301,800
2012/06/26 1,060 1,074 1,052 1,060 844,600
2012/06/25 1,084 1,084 1,066 1,068 544,100
2012/06/22 1,071 1,096 1,064 1,077 499,800
2012/06/21 1,099 1,105 1,080 1,084 1,068,600
2012/06/20 1,130 1,137 1,079 1,081 1,830,300
2012/06/19 1,148 1,149 1,120 1,126 801,100
2012/06/18 1,150 1,155 1,117 1,149 2,600,000
2012/06/15 1,060 1,113 1,056 1,077 1,453,400
2012/06/14 1,051 1,061 1,039 1,056 880,000
2012/06/13 1,025 1,056 1,020 1,050 1,434,700
2012/06/12 1,048 1,056 1,006 1,015 1,299,600
2012/06/11 1,045 1,059 1,021 1,039 1,038,400
2012/06/08 1,065 1,065 1,027 1,040 1,416,300
2012/06/07 1,088 1,095 1,052 1,067 3,240,700
2012/06/06 1,143 1,176 1,093 1,134 1,077,700
2012/06/05 1,122 1,200 1,120 1,162 1,686,400
2012/06/04 1,075 1,143 1,038 1,107 1,900,200
2012/06/01 1,152 1,152 1,077 1,083 1,479,900
2012/05/31 1,169 1,176 1,144 1,154 1,089,100
2012/05/30 1,221 1,229 1,161 1,169 657,300
2012/05/29 1,177 1,219 1,177 1,202 683,600
2012/05/28 1,201 1,213 1,150 1,187 1,037,500
2012/05/25 1,187 1,248 1,187 1,218 1,299,000
2012/05/24 1,218 1,221 1,175 1,189 1,426,300
2012/05/23 1,269 1,274 1,211 1,218 1,036,800
2012/05/22 1,342 1,360 1,275 1,285 2,021,000
2012/05/21 1,306 1,368 1,301 1,350 2,561,200
2012/05/18 1,217 1,309 1,210 1,297 2,282,300
2012/05/17 1,197 1,248 1,190 1,233 1,612,300
2012/05/16 1,131 1,177 1,131 1,167 787,600
2012/05/15 1,119 1,164 1,100 1,153 1,254,400
2012/05/14 1,150 1,171 1,135 1,140 894,800
2012/05/11 1,190 1,231 1,164 1,165 1,206,600
2012/05/10 1,115 1,239 1,111 1,199 2,677,000
2012/05/09 1,130 1,144 1,053 1,100 3,140,300
2012/05/08 1,125 1,146 1,121 1,131 1,179,400
2012/05/07 1,139 1,140 1,091 1,110 1,867,700
2012/05/02 1,185 1,194 1,139 1,160 2,516,900
2012/05/01 1,233 1,239 1,183 1,188 2,400,300
2012/04/27 1,287 1,304 1,226 1,230 2,127,700
2012/04/26 1,249 1,297 1,242 1,285 1,265,400
2012/04/25 1,280 1,299 1,241 1,248 1,193,400
2012/04/24 1,250 1,290 1,250 1,281 1,164,700
2012/04/23 1,258 1,294 1,251 1,267 820,500
2012/04/20 1,230 1,323 1,226 1,288 2,828,500
2012/04/19 1,241 1,260 1,207 1,212 1,938,200
2012/04/18 1,271 1,275 1,246 1,263 907,200
2012/04/17 1,258 1,293 1,222 1,283 1,482,400
2012/04/16 1,260 1,284 1,218 1,273 2,752,400
2012/04/13 1,260 1,303 1,258 1,293 661,300
2012/04/12 1,301 1,305 1,257 1,275 1,451,200
2012/04/11 1,285 1,312 1,271 1,298 1,666,800
2012/04/10 1,349 1,350 1,291 1,294 1,340,000
2012/04/09 1,367 1,367 1,329 1,331 1,016,300
2012/04/06 1,374 1,374 1,308 1,367 2,630,100
2012/04/05 1,400 1,400 1,336 1,373 2,242,800
2012/04/04 1,410 1,411 1,373 1,389 2,812,300
2012/04/03 1,448 1,462 1,415 1,428 1,730,400
2012/04/02 1,526 1,529 1,467 1,470 1,930,600
2012/03/30 1,526 1,552 1,488 1,525 2,900,400
2012/03/29 1,429 1,528 1,429 1,528 6,333,200
2012/03/28 1,351 1,413 1,335 1,412 1,739,500
2012/03/27 1,364 1,365 1,324 1,342 888,300
2012/03/26 1,405 1,431 1,335 1,359 1,572,700
2012/03/23 1,409 1,415 1,371 1,377 1,372,400
2012/03/22 1,369 1,421 1,360 1,420 1,790,000
2012/03/21 1,324 1,347 1,318 1,342 1,670,800
2012/03/19 1,316 1,338 1,316 1,325 870,300
2012/03/16 1,340 1,340 1,303 1,310 1,730,300
2012/03/15 1,366 1,375 1,319 1,360 1,367,300
2012/03/14 1,355 1,368 1,350 1,363 1,094,800
2012/03/13 1,363 1,371 1,350 1,350 797,700
2012/03/12 1,370 1,383 1,358 1,361 1,048,300
2012/03/09 1,390 1,390 1,370 1,380 1,550,700
2012/03/08 1,364 1,378 1,349 1,362 2,169,400
2012/03/07 1,400 1,401 1,354 1,363 2,862,000
2012/03/06 1,456 1,472 1,445 1,454 574,000
2012/03/05 1,473 1,479 1,454 1,464 574,400
2012/03/02 1,460 1,485 1,451 1,473 661,600
2012/03/01 1,488 1,488 1,456 1,462 560,600
2012/02/29 1,491 1,498 1,465 1,483 1,199,000
2012/02/28 1,500 1,511 1,483 1,483 1,304,200
2012/02/27 1,515 1,519 1,498 1,517 820,300
2012/02/24 1,505 1,520 1,495 1,497 777,600
2012/02/23 1,512 1,522 1,484 1,495 1,124,600
2012/02/22 1,460 1,506 1,454 1,504 1,379,300
2012/02/21 1,459 1,490 1,437 1,437 1,626,300
2012/02/20 1,514 1,514 1,411 1,440 2,825,300
2012/02/17 1,510 1,557 1,494 1,500 3,216,400
2012/02/16 1,542 1,573 1,537 1,540 1,533,700
2012/02/15 1,580 1,595 1,521 1,537 2,493,900
2012/02/14 1,515 1,530 1,483 1,501 922,000
2012/02/13 1,554 1,577 1,516 1,521 1,601,500
2012/02/10 1,466 1,544 1,462 1,544 2,659,700
2012/02/09 1,430 1,463 1,426 1,436 1,068,900
2012/02/08 1,460 1,477 1,426 1,431 1,352,900
2012/02/07 1,500 1,501 1,453 1,457 1,057,800
2012/02/06 1,485 1,494 1,456 1,479 1,547,200
2012/02/03 1,450 1,501 1,450 1,465 1,808,700
2012/02/02 1,429 1,466 1,420 1,460 1,545,100
2012/02/01 1,450 1,458 1,413 1,430 2,557,700
2012/01/31 1,505 1,509 1,404 1,488 2,769,200
2012/01/30 1,550 1,554 1,480 1,488 2,937,400
2012/01/27 1,571 1,623 1,553 1,613 970,400
2012/01/26 1,601 1,608 1,516 1,538 1,908,600
2012/01/25 1,600 1,667 1,600 1,610 1,736,000
2012/01/24 1,533 1,617 1,533 1,588 1,026,100
2012/01/23 1,570 1,606 1,556 1,566 1,635,700
2012/01/20 1,630 1,698 1,562 1,577 1,759,100
2012/01/19 1,760 1,777 1,603 1,660 1,566,600
2012/01/18 1,740 1,789 1,730 1,780 635,400
2012/01/17 1,788 1,788 1,727 1,740 581,600
2012/01/16 1,770 1,798 1,743 1,787 411,400
2012/01/13 1,751 1,800 1,741 1,771 407,700
2012/01/12 1,775 1,803 1,694 1,750 1,054,500
2012/01/11 1,770 1,853 1,761 1,803 767,500
2012/01/10 1,807 1,818 1,737 1,786 913,800
2012/01/06 1,860 1,860 1,800 1,806 774,200
2012/01/05 1,874 1,892 1,849 1,865 826,100
2012/01/04 1,850 1,898 1,841 1,855 1,341,800

このページの先頭へ