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 |
---|---|---|---|---|---|
2013/12/30 | 2,642 | 2,645 | 2,590 | 2,611 | 704,500 |
2013/12/27 | 2,564 | 2,628 | 2,550 | 2,623 | 928,600 |
2013/12/26 | 2,564 | 2,570 | 2,465 | 2,525 | 687,900 |
2013/12/25 | 2,399 | 2,567 | 2,385 | 2,520 | 1,138,800 |
2013/12/24 | 2,481 | 2,494 | 2,430 | 2,446 | 795,000 |
2013/12/20 | 2,481 | 2,534 | 2,417 | 2,476 | 1,588,800 |
2013/12/19 | 2,548 | 2,576 | 2,510 | 2,518 | 805,900 |
2013/12/18 | 2,501 | 2,549 | 2,490 | 2,537 | 952,900 |
2013/12/17 | 2,470 | 2,501 | 2,451 | 2,499 | 929,400 |
2013/12/16 | 2,512 | 2,514 | 2,406 | 2,426 | 1,590,500 |
2013/12/13 | 2,600 | 2,642 | 2,543 | 2,544 | 1,184,900 |
2013/12/12 | 2,682 | 2,682 | 2,623 | 2,631 | 1,313,000 |
2013/12/11 | 2,732 | 2,760 | 2,654 | 2,675 | 1,059,100 |
2013/12/10 | 2,802 | 2,811 | 2,756 | 2,782 | 615,200 |
2013/12/09 | 2,801 | 2,828 | 2,773 | 2,799 | 533,200 |
2013/12/06 | 2,758 | 2,786 | 2,711 | 2,757 | 540,500 |
2013/12/05 | 2,775 | 2,857 | 2,772 | 2,795 | 1,253,400 |
2013/12/04 | 2,781 | 2,789 | 2,695 | 2,756 | 1,302,700 |
2013/12/03 | 2,725 | 2,830 | 2,724 | 2,823 | 2,236,300 |
2013/12/02 | 2,614 | 2,708 | 2,614 | 2,703 | 1,029,700 |
2013/11/29 | 2,669 | 2,698 | 2,611 | 2,626 | 1,041,300 |
2013/11/28 | 2,715 | 2,730 | 2,610 | 2,674 | 1,768,500 |
2013/11/27 | 2,900 | 2,906 | 2,680 | 2,695 | 2,113,800 |
2013/11/26 | 2,950 | 2,965 | 2,910 | 2,950 | 395,700 |
2013/11/25 | 2,940 | 2,990 | 2,915 | 2,984 | 532,000 |
2013/11/22 | 2,963 | 2,965 | 2,892 | 2,905 | 458,300 |
2013/11/21 | 2,920 | 2,966 | 2,901 | 2,949 | 838,800 |
2013/11/20 | 2,997 | 3,025 | 2,926 | 2,950 | 1,008,400 |
2013/11/19 | 2,967 | 3,050 | 2,956 | 3,040 | 404,500 |
2013/11/18 | 2,974 | 3,020 | 2,944 | 2,992 | 609,800 |
2013/11/15 | 3,035 | 3,045 | 2,931 | 2,943 | 831,100 |
2013/11/14 | 2,925 | 3,080 | 2,914 | 3,015 | 1,008,400 |
2013/11/13 | 2,869 | 2,896 | 2,801 | 2,888 | 545,400 |
2013/11/12 | 2,790 | 2,918 | 2,789 | 2,874 | 752,800 |
2013/11/11 | 2,849 | 2,882 | 2,753 | 2,780 | 505,900 |
2013/11/08 | 2,861 | 2,864 | 2,743 | 2,810 | 920,000 |
2013/11/07 | 2,887 | 2,914 | 2,871 | 2,893 | 427,400 |
2013/11/06 | 2,938 | 2,967 | 2,874 | 2,898 | 758,900 |
2013/11/05 | 2,847 | 2,974 | 2,811 | 2,967 | 1,563,300 |
2013/11/01 | 2,768 | 2,920 | 2,740 | 2,847 | 1,083,900 |
2013/10/31 | 2,770 | 2,773 | 2,716 | 2,735 | 646,500 |
2013/10/30 | 2,818 | 2,818 | 2,746 | 2,768 | 1,385,500 |
2013/10/29 | 2,766 | 2,802 | 2,735 | 2,799 | 495,700 |
2013/10/28 | 2,797 | 2,820 | 2,780 | 2,800 | 519,200 |
2013/10/25 | 2,825 | 2,846 | 2,744 | 2,762 | 512,700 |
2013/10/24 | 2,769 | 2,820 | 2,735 | 2,813 | 505,500 |
2013/10/23 | 2,843 | 2,870 | 2,774 | 2,780 | 577,600 |
2013/10/22 | 2,835 | 2,850 | 2,787 | 2,826 | 354,800 |
2013/10/21 | 2,823 | 2,877 | 2,801 | 2,829 | 630,800 |
2013/10/18 | 2,777 | 2,795 | 2,751 | 2,784 | 456,100 |
2013/10/17 | 2,725 | 2,760 | 2,720 | 2,752 | 588,300 |
2013/10/16 | 2,695 | 2,716 | 2,687 | 2,700 | 414,300 |
2013/10/15 | 2,712 | 2,724 | 2,655 | 2,680 | 592,800 |
2013/10/11 | 2,560 | 2,694 | 2,520 | 2,687 | 1,228,400 |
2013/10/10 | 2,567 | 2,628 | 2,517 | 2,546 | 1,177,700 |
2013/10/09 | 2,471 | 2,576 | 2,454 | 2,566 | 1,128,000 |
2013/10/08 | 2,590 | 2,613 | 2,454 | 2,491 | 2,262,700 |
2013/10/07 | 2,681 | 2,704 | 2,659 | 2,661 | 357,300 |
2013/10/04 | 2,694 | 2,710 | 2,651 | 2,682 | 459,700 |
2013/10/03 | 2,715 | 2,758 | 2,693 | 2,725 | 664,300 |
2013/10/02 | 2,795 | 2,795 | 2,689 | 2,716 | 915,000 |
2013/10/01 | 2,767 | 2,809 | 2,755 | 2,787 | 476,100 |
2013/09/30 | 2,694 | 2,795 | 2,691 | 2,765 | 463,300 |
2013/09/27 | 2,785 | 2,807 | 2,724 | 2,741 | 876,700 |
2013/09/26 | 2,751 | 2,819 | 2,710 | 2,792 | 882,000 |
2013/09/25 | 2,763 | 2,791 | 2,736 | 2,787 | 717,200 |
2013/09/24 | 2,683 | 2,797 | 2,665 | 2,786 | 1,053,100 |
2013/09/20 | 2,606 | 2,720 | 2,606 | 2,720 | 1,116,000 |
2013/09/19 | 2,574 | 2,595 | 2,528 | 2,565 | 587,300 |
2013/09/18 | 2,594 | 2,598 | 2,526 | 2,556 | 483,300 |
2013/09/17 | 2,495 | 2,585 | 2,482 | 2,575 | 685,300 |
2013/09/13 | 2,440 | 2,495 | 2,422 | 2,469 | 538,600 |
2013/09/12 | 2,445 | 2,459 | 2,387 | 2,443 | 674,700 |
2013/09/11 | 2,403 | 2,503 | 2,400 | 2,444 | 885,000 |
2013/09/10 | 2,443 | 2,445 | 2,375 | 2,380 | 599,200 |
2013/09/09 | 2,398 | 2,470 | 2,395 | 2,445 | 528,800 |
2013/09/06 | 2,385 | 2,395 | 2,347 | 2,352 | 435,700 |
2013/09/05 | 2,390 | 2,399 | 2,332 | 2,379 | 679,300 |
2013/09/04 | 2,282 | 2,389 | 2,252 | 2,380 | 1,306,500 |
2013/09/03 | 2,316 | 2,346 | 2,290 | 2,325 | 1,139,600 |
2013/09/02 | 2,243 | 2,319 | 2,231 | 2,310 | 869,300 |
2013/08/30 | 2,254 | 2,281 | 2,189 | 2,200 | 1,567,600 |
2013/08/29 | 2,099 | 2,218 | 2,099 | 2,199 | 1,580,400 |
2013/08/28 | 2,100 | 2,150 | 2,085 | 2,094 | 481,100 |
2013/08/27 | 2,102 | 2,154 | 2,055 | 2,123 | 592,100 |
2013/08/26 | 2,125 | 2,163 | 2,087 | 2,103 | 388,800 |
2013/08/23 | 2,107 | 2,127 | 2,081 | 2,086 | 456,200 |
2013/08/22 | 2,122 | 2,122 | 2,061 | 2,083 | 564,800 |
2013/08/21 | 2,092 | 2,129 | 2,040 | 2,118 | 565,300 |
2013/08/20 | 2,117 | 2,124 | 2,084 | 2,099 | 544,200 |
2013/08/19 | 2,059 | 2,119 | 2,047 | 2,116 | 473,900 |
2013/08/16 | 2,050 | 2,107 | 2,028 | 2,058 | 652,800 |
2013/08/15 | 2,049 | 2,083 | 2,006 | 2,069 | 539,100 |
2013/08/14 | 2,071 | 2,072 | 2,010 | 2,065 | 432,100 |
2013/08/13 | 2,020 | 2,085 | 2,009 | 2,055 | 536,100 |
2013/08/12 | 2,030 | 2,044 | 1,980 | 1,988 | 527,900 |
2013/08/09 | 2,080 | 2,089 | 2,032 | 2,040 | 641,000 |
2013/08/08 | 2,039 | 2,080 | 1,996 | 2,008 | 488,100 |
2013/08/07 | 2,172 | 2,172 | 2,032 | 2,042 | 837,300 |
2013/08/06 | 2,183 | 2,200 | 2,100 | 2,173 | 751,200 |
2013/08/05 | 2,048 | 2,179 | 2,041 | 2,148 | 1,132,200 |
2013/08/02 | 2,107 | 2,107 | 1,992 | 2,044 | 954,800 |
2013/08/01 | 2,076 | 2,147 | 1,985 | 2,057 | 1,675,200 |
2013/07/31 | 2,137 | 2,149 | 2,025 | 2,026 | 654,800 |
2013/07/30 | 2,040 | 2,150 | 2,034 | 2,136 | 745,400 |
2013/07/29 | 2,124 | 2,134 | 2,056 | 2,061 | 616,400 |
2013/07/26 | 2,130 | 2,176 | 2,100 | 2,145 | 747,200 |
2013/07/25 | 2,299 | 2,300 | 2,165 | 2,173 | 1,585,700 |
2013/07/24 | 2,180 | 2,299 | 2,168 | 2,293 | 1,316,600 |
2013/07/23 | 2,185 | 2,195 | 2,145 | 2,174 | 1,246,400 |
2013/07/22 | 2,185 | 2,275 | 2,180 | 2,204 | 1,416,200 |
2013/07/19 | 2,124 | 2,233 | 2,124 | 2,180 | 1,946,900 |
2013/07/18 | 2,089 | 2,107 | 2,082 | 2,102 | 609,000 |
2013/07/17 | 2,090 | 2,105 | 2,069 | 2,083 | 468,000 |
2013/07/16 | 2,095 | 2,115 | 2,060 | 2,080 | 1,056,700 |
2013/07/12 | 2,070 | 2,167 | 2,070 | 2,096 | 1,173,500 |
2013/07/11 | 2,045 | 2,080 | 2,028 | 2,061 | 470,200 |
2013/07/10 | 2,090 | 2,120 | 2,035 | 2,047 | 800,100 |
2013/07/09 | 2,020 | 2,085 | 2,009 | 2,083 | 1,127,900 |
2013/07/08 | 2,016 | 2,069 | 1,993 | 1,996 | 1,048,500 |
2013/07/05 | 2,006 | 2,040 | 2,000 | 2,015 | 533,500 |
2013/07/04 | 2,029 | 2,033 | 2,006 | 2,014 | 788,600 |
2013/07/03 | 2,035 | 2,045 | 1,979 | 2,028 | 1,343,100 |
2013/07/02 | 2,020 | 2,038 | 1,993 | 2,028 | 1,303,800 |
2013/07/01 | 1,946 | 2,000 | 1,921 | 1,991 | 1,526,400 |
2013/06/28 | 1,919 | 1,959 | 1,908 | 1,940 | 1,267,600 |
2013/06/27 | 1,785 | 1,895 | 1,785 | 1,890 | 1,600,300 |
2013/06/26 | 1,887 | 1,894 | 1,769 | 1,777 | 824,100 |
2013/06/25 | 1,910 | 1,965 | 1,837 | 1,872 | 1,412,100 |
2013/06/24 | 1,919 | 1,934 | 1,866 | 1,883 | 902,000 |
2013/06/21 | 1,860 | 1,934 | 1,840 | 1,921 | 1,644,700 |
2013/06/20 | 1,830 | 1,974 | 1,809 | 1,900 | 2,072,000 |
2013/06/19 | 1,890 | 1,942 | 1,784 | 1,840 | 2,220,800 |
2013/06/18 | 1,721 | 1,915 | 1,720 | 1,895 | 3,042,900 |
2013/06/17 | 1,670 | 1,721 | 1,550 | 1,715 | 2,094,200 |
2013/06/14 | 1,739 | 1,772 | 1,670 | 1,696 | 1,419,100 |
2013/06/13 | 1,700 | 1,740 | 1,661 | 1,723 | 2,090,600 |
2013/06/12 | 1,610 | 1,703 | 1,582 | 1,696 | 831,900 |
2013/06/11 | 1,599 | 1,648 | 1,591 | 1,632 | 879,100 |
2013/06/10 | 1,540 | 1,643 | 1,528 | 1,639 | 1,358,400 |
2013/06/07 | 1,428 | 1,520 | 1,424 | 1,494 | 1,155,200 |
2013/06/06 | 1,468 | 1,505 | 1,446 | 1,470 | 816,000 |
2013/06/05 | 1,487 | 1,574 | 1,485 | 1,497 | 927,700 |
2013/06/04 | 1,500 | 1,520 | 1,438 | 1,509 | 1,044,000 |
2013/06/03 | 1,483 | 1,625 | 1,483 | 1,527 | 1,593,700 |
2013/05/31 | 1,478 | 1,540 | 1,477 | 1,507 | 560,700 |
2013/05/30 | 1,527 | 1,540 | 1,481 | 1,489 | 661,800 |
2013/05/29 | 1,576 | 1,593 | 1,521 | 1,567 | 579,200 |
2013/05/28 | 1,550 | 1,607 | 1,544 | 1,575 | 443,100 |
2013/05/27 | 1,520 | 1,607 | 1,485 | 1,579 | 632,200 |
2013/05/24 | 1,577 | 1,635 | 1,488 | 1,578 | 1,077,500 |
2013/05/23 | 1,716 | 1,730 | 1,554 | 1,554 | 899,300 |
2013/05/22 | 1,715 | 1,744 | 1,677 | 1,715 | 836,400 |
2013/05/21 | 1,700 | 1,714 | 1,662 | 1,698 | 644,400 |
2013/05/20 | 1,670 | 1,705 | 1,656 | 1,689 | 416,500 |
2013/05/17 | 1,600 | 1,699 | 1,595 | 1,666 | 1,038,600 |
2013/05/16 | 1,701 | 1,710 | 1,550 | 1,604 | 1,273,900 |
2013/05/15 | 1,745 | 1,752 | 1,690 | 1,705 | 960,800 |
2013/05/14 | 1,700 | 1,753 | 1,698 | 1,742 | 1,181,700 |
2013/05/13 | 1,700 | 1,714 | 1,679 | 1,690 | 1,047,900 |
2013/05/10 | 1,670 | 1,721 | 1,630 | 1,695 | 2,153,000 |
2013/05/09 | 1,598 | 1,724 | 1,593 | 1,646 | 2,368,200 |
2013/05/08 | 1,540 | 1,632 | 1,537 | 1,557 | 2,661,200 |
2013/05/07 | 1,430 | 1,513 | 1,420 | 1,504 | 4,664,500 |
2013/05/02 | 1,476 | 1,476 | 1,436 | 1,448 | 1,215,400 |
2013/05/01 | 1,500 | 1,503 | 1,464 | 1,471 | 1,626,800 |
2013/04/30 | 1,520 | 1,526 | 1,458 | 1,474 | 2,302,100 |
2013/04/26 | 1,568 | 1,589 | 1,450 | 1,520 | 3,779,300 |
2013/04/25 | 1,502 | 1,533 | 1,489 | 1,498 | 947,700 |
2013/04/24 | 1,490 | 1,527 | 1,480 | 1,521 | 776,100 |
2013/04/23 | 1,500 | 1,514 | 1,460 | 1,483 | 1,219,000 |
2013/04/22 | 1,375 | 1,498 | 1,374 | 1,490 | 1,566,900 |
2013/04/19 | 1,380 | 1,398 | 1,365 | 1,393 | 868,900 |
2013/04/18 | 1,393 | 1,446 | 1,391 | 1,391 | 1,062,400 |
2013/04/17 | 1,390 | 1,416 | 1,388 | 1,401 | 816,100 |
2013/04/16 | 1,399 | 1,413 | 1,375 | 1,389 | 943,700 |
2013/04/15 | 1,456 | 1,462 | 1,417 | 1,427 | 744,200 |
2013/04/12 | 1,412 | 1,486 | 1,412 | 1,474 | 1,160,900 |
2013/04/11 | 1,405 | 1,442 | 1,385 | 1,439 | 856,000 |
2013/04/10 | 1,410 | 1,428 | 1,375 | 1,400 | 1,427,600 |
2013/04/09 | 1,432 | 1,440 | 1,388 | 1,403 | 1,330,900 |
2013/04/08 | 1,370 | 1,495 | 1,370 | 1,421 | 3,172,700 |
2013/04/05 | 1,300 | 1,335 | 1,283 | 1,312 | 1,878,400 |
2013/04/04 | 1,247 | 1,264 | 1,199 | 1,262 | 1,684,300 |
2013/04/03 | 1,290 | 1,294 | 1,232 | 1,261 | 2,993,700 |
2013/04/02 | 1,148 | 1,248 | 1,144 | 1,229 | 4,306,900 |
2013/04/01 | 1,165 | 1,202 | 1,161 | 1,163 | 1,531,500 |
2013/03/29 | 1,200 | 1,204 | 1,155 | 1,164 | 1,306,100 |
2013/03/28 | 1,159 | 1,195 | 1,154 | 1,195 | 1,311,100 |
2013/03/27 | 1,150 | 1,156 | 1,134 | 1,149 | 457,300 |
2013/03/26 | 1,165 | 1,168 | 1,139 | 1,153 | 738,000 |
2013/03/25 | 1,155 | 1,170 | 1,147 | 1,165 | 991,000 |
2013/03/22 | 1,161 | 1,161 | 1,126 | 1,135 | 1,195,500 |
2013/03/21 | 1,121 | 1,151 | 1,116 | 1,145 | 1,445,900 |
2013/03/19 | 1,090 | 1,109 | 1,056 | 1,091 | 1,073,900 |
2013/03/18 | 1,100 | 1,117 | 1,075 | 1,080 | 1,073,600 |
2013/03/15 | 1,086 | 1,131 | 1,063 | 1,113 | 1,735,300 |
2013/03/14 | 1,107 | 1,125 | 1,086 | 1,094 | 1,119,400 |
2013/03/13 | 1,130 | 1,131 | 1,081 | 1,088 | 2,014,400 |
2013/03/12 | 1,197 | 1,199 | 1,134 | 1,142 | 1,521,700 |
2013/03/11 | 1,204 | 1,215 | 1,182 | 1,196 | 1,366,300 |
2013/03/08 | 1,191 | 1,204 | 1,176 | 1,198 | 2,204,000 |
2013/03/07 | 1,160 | 1,208 | 1,142 | 1,192 | 3,317,600 |
2013/03/06 | 1,116 | 1,187 | 1,080 | 1,167 | 2,903,000 |
2013/03/05 | 1,088 | 1,240 | 1,082 | 1,140 | 7,983,700 |
2013/03/04 | 1,051 | 1,065 | 1,038 | 1,047 | 1,191,000 |
2013/03/01 | 1,000 | 1,104 | 1,000 | 1,067 | 2,608,300 |
2013/02/28 | 980 | 997 | 977 | 987 | 568,500 |
2013/02/27 | 985 | 1,009 | 976 | 977 | 784,700 |
2013/02/26 | 986 | 998 | 971 | 984 | 797,400 |
2013/02/25 | 988 | 994 | 972 | 986 | 843,300 |
2013/02/22 | 956 | 1,002 | 955 | 997 | 1,213,400 |
2013/02/21 | 966 | 1,005 | 965 | 965 | 1,250,800 |
2013/02/20 | 970 | 982 | 951 | 968 | 1,216,500 |
2013/02/19 | 927 | 1,037 | 925 | 988 | 2,609,100 |
2013/02/18 | 950 | 952 | 905 | 940 | 1,054,200 |
2013/02/15 | 942 | 980 | 928 | 940 | 1,314,400 |
2013/02/14 | 956 | 994 | 923 | 955 | 1,556,300 |
2013/02/13 | 1,002 | 1,019 | 967 | 1,000 | 2,593,000 |
2013/02/12 | 1,096 | 1,096 | 1,025 | 1,030 | 2,915,300 |
2013/02/08 | 1,082 | 1,122 | 1,070 | 1,100 | 3,126,400 |
2013/02/07 | 1,083 | 1,106 | 1,053 | 1,092 | 3,913,800 |
2013/02/06 | 1,048 | 1,133 | 1,030 | 1,107 | 8,562,400 |
2013/02/05 | 993 | 1,055 | 965 | 1,019 | 5,939,900 |
2013/02/04 | 887 | 1,048 | 870 | 1,023 | 11,109,200 |
2013/02/01 | 940 | 969 | 894 | 898 | 10,596,500 |
2013/01/31 | 787 | 880 | 775 | 880 | 13,006,100 |
2013/01/30 | 740 | 742 | 720 | 730 | 2,011,100 |
2013/01/29 | 763 | 766 | 737 | 739 | 1,506,200 |
2013/01/28 | 756 | 764 | 745 | 762 | 1,958,300 |
2013/01/25 | 724 | 764 | 722 | 749 | 4,804,500 |
2013/01/24 | 728 | 729 | 692 | 699 | 2,071,300 |
2013/01/23 | 728 | 737 | 727 | 732 | 1,079,700 |
2013/01/22 | 749 | 750 | 727 | 733 | 1,290,300 |
2013/01/21 | 741 | 753 | 733 | 750 | 1,016,200 |
2013/01/18 | 727 | 740 | 722 | 733 | 1,225,400 |
2013/01/17 | 758 | 760 | 718 | 725 | 3,065,500 |
2013/01/16 | 770 | 777 | 751 | 758 | 2,567,500 |
2013/01/15 | 753 | 766 | 745 | 766 | 1,687,400 |
2013/01/11 | 753 | 766 | 751 | 753 | 1,129,000 |
2013/01/10 | 755 | 767 | 748 | 758 | 1,711,600 |
2013/01/09 | 760 | 760 | 745 | 753 | 2,625,200 |
2013/01/08 | 801 | 805 | 742 | 749 | 4,947,800 |
2013/01/07 | 783 | 819 | 780 | 809 | 2,131,800 |
2013/01/04 | 817 | 817 | 776 | 782 | 2,293,600 |