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 |
---|---|---|---|---|---|
2014/12/30 | 2,520 | 2,541 | 2,492 | 2,528 | 481,000 |
2014/12/29 | 2,588 | 2,605 | 2,535 | 2,558 | 522,800 |
2014/12/26 | 2,606 | 2,618 | 2,583 | 2,588 | 410,600 |
2014/12/25 | 2,524 | 2,587 | 2,520 | 2,582 | 438,100 |
2014/12/24 | 2,535 | 2,549 | 2,484 | 2,516 | 870,100 |
2014/12/22 | 2,510 | 2,561 | 2,488 | 2,535 | 603,900 |
2014/12/19 | 2,450 | 2,503 | 2,441 | 2,499 | 581,100 |
2014/12/18 | 2,400 | 2,434 | 2,391 | 2,418 | 402,000 |
2014/12/17 | 2,362 | 2,395 | 2,339 | 2,345 | 506,600 |
2014/12/16 | 2,328 | 2,384 | 2,328 | 2,362 | 425,600 |
2014/12/15 | 2,341 | 2,426 | 2,341 | 2,378 | 552,300 |
2014/12/12 | 2,299 | 2,400 | 2,298 | 2,358 | 711,400 |
2014/12/11 | 2,309 | 2,335 | 2,271 | 2,299 | 980,800 |
2014/12/10 | 2,320 | 2,380 | 2,311 | 2,350 | 842,700 |
2014/12/09 | 2,389 | 2,390 | 2,331 | 2,353 | 730,400 |
2014/12/08 | 2,453 | 2,458 | 2,359 | 2,392 | 1,342,200 |
2014/12/05 | 2,505 | 2,514 | 2,435 | 2,453 | 1,165,300 |
2014/12/04 | 2,568 | 2,595 | 2,530 | 2,534 | 348,300 |
2014/12/03 | 2,601 | 2,605 | 2,535 | 2,547 | 517,900 |
2014/12/02 | 2,600 | 2,610 | 2,574 | 2,591 | 649,600 |
2014/12/01 | 2,571 | 2,607 | 2,559 | 2,600 | 368,100 |
2014/11/28 | 2,515 | 2,565 | 2,515 | 2,563 | 325,700 |
2014/11/27 | 2,507 | 2,552 | 2,500 | 2,532 | 311,600 |
2014/11/26 | 2,527 | 2,568 | 2,526 | 2,543 | 299,900 |
2014/11/25 | 2,531 | 2,546 | 2,502 | 2,511 | 604,900 |
2014/11/21 | 2,541 | 2,560 | 2,509 | 2,535 | 294,800 |
2014/11/20 | 2,560 | 2,569 | 2,532 | 2,540 | 419,600 |
2014/11/19 | 2,554 | 2,569 | 2,485 | 2,500 | 451,900 |
2014/11/18 | 2,500 | 2,572 | 2,500 | 2,545 | 848,900 |
2014/11/17 | 2,561 | 2,575 | 2,466 | 2,485 | 594,700 |
2014/11/14 | 2,515 | 2,624 | 2,508 | 2,619 | 1,452,300 |
2014/11/13 | 2,375 | 2,455 | 2,351 | 2,442 | 604,900 |
2014/11/12 | 2,298 | 2,385 | 2,298 | 2,370 | 707,500 |
2014/11/11 | 2,259 | 2,281 | 2,236 | 2,263 | 616,100 |
2014/11/10 | 2,278 | 2,284 | 2,234 | 2,277 | 634,100 |
2014/11/07 | 2,338 | 2,343 | 2,287 | 2,306 | 644,000 |
2014/11/06 | 2,424 | 2,431 | 2,292 | 2,309 | 904,300 |
2014/11/05 | 2,452 | 2,477 | 2,381 | 2,393 | 822,200 |
2014/11/04 | 2,553 | 2,571 | 2,449 | 2,455 | 1,343,200 |
2014/10/31 | 2,328 | 2,397 | 2,326 | 2,379 | 574,400 |
2014/10/30 | 2,305 | 2,365 | 2,302 | 2,303 | 356,000 |
2014/10/29 | 2,312 | 2,353 | 2,304 | 2,318 | 324,200 |
2014/10/28 | 2,294 | 2,312 | 2,280 | 2,281 | 257,400 |
2014/10/27 | 2,283 | 2,312 | 2,269 | 2,292 | 316,400 |
2014/10/24 | 2,256 | 2,270 | 2,243 | 2,253 | 277,200 |
2014/10/23 | 2,247 | 2,247 | 2,210 | 2,223 | 249,000 |
2014/10/22 | 2,226 | 2,260 | 2,211 | 2,249 | 310,800 |
2014/10/21 | 2,167 | 2,204 | 2,161 | 2,176 | 393,800 |
2014/10/20 | 2,165 | 2,182 | 2,150 | 2,158 | 274,500 |
2014/10/17 | 2,134 | 2,151 | 2,097 | 2,102 | 318,500 |
2014/10/16 | 2,148 | 2,185 | 2,143 | 2,148 | 262,000 |
2014/10/15 | 2,170 | 2,221 | 2,161 | 2,207 | 452,600 |
2014/10/14 | 2,200 | 2,215 | 2,150 | 2,155 | 719,300 |
2014/10/10 | 2,244 | 2,270 | 2,237 | 2,268 | 487,800 |
2014/10/09 | 2,352 | 2,359 | 2,254 | 2,263 | 692,400 |
2014/10/08 | 2,350 | 2,383 | 2,331 | 2,373 | 541,100 |
2014/10/07 | 2,368 | 2,389 | 2,337 | 2,378 | 782,200 |
2014/10/06 | 2,382 | 2,404 | 2,347 | 2,388 | 940,800 |
2014/10/03 | 2,322 | 2,374 | 2,312 | 2,370 | 696,100 |
2014/10/02 | 2,400 | 2,406 | 2,339 | 2,344 | 827,100 |
2014/10/01 | 2,381 | 2,461 | 2,369 | 2,445 | 1,141,700 |
2014/09/30 | 2,386 | 2,398 | 2,373 | 2,387 | 647,300 |
2014/09/29 | 2,346 | 2,384 | 2,327 | 2,379 | 736,300 |
2014/09/26 | 2,301 | 2,348 | 2,301 | 2,325 | 808,800 |
2014/09/25 | 2,356 | 2,385 | 2,340 | 2,383 | 555,000 |
2014/09/24 | 2,335 | 2,347 | 2,241 | 2,307 | 1,191,400 |
2014/09/22 | 2,343 | 2,349 | 2,318 | 2,340 | 485,400 |
2014/09/19 | 2,303 | 2,337 | 2,302 | 2,325 | 696,300 |
2014/09/18 | 2,272 | 2,285 | 2,270 | 2,275 | 797,700 |
2014/09/17 | 2,275 | 2,289 | 2,255 | 2,269 | 1,482,700 |
2014/09/16 | 2,346 | 2,346 | 2,218 | 2,278 | 1,965,800 |
2014/09/12 | 2,400 | 2,412 | 2,384 | 2,396 | 983,900 |
2014/09/11 | 2,450 | 2,451 | 2,407 | 2,426 | 526,700 |
2014/09/10 | 2,400 | 2,457 | 2,380 | 2,450 | 452,200 |
2014/09/09 | 2,415 | 2,415 | 2,372 | 2,395 | 419,900 |
2014/09/08 | 2,413 | 2,422 | 2,390 | 2,404 | 198,200 |
2014/09/05 | 2,419 | 2,419 | 2,391 | 2,400 | 672,000 |
2014/09/04 | 2,465 | 2,472 | 2,410 | 2,417 | 551,800 |
2014/09/03 | 2,446 | 2,479 | 2,439 | 2,453 | 799,600 |
2014/09/02 | 2,420 | 2,427 | 2,386 | 2,403 | 533,800 |
2014/09/01 | 2,445 | 2,449 | 2,396 | 2,428 | 471,600 |
2014/08/29 | 2,431 | 2,480 | 2,431 | 2,475 | 343,800 |
2014/08/28 | 2,475 | 2,487 | 2,420 | 2,437 | 617,100 |
2014/08/27 | 2,501 | 2,517 | 2,488 | 2,503 | 232,700 |
2014/08/26 | 2,531 | 2,550 | 2,501 | 2,503 | 181,600 |
2014/08/25 | 2,526 | 2,531 | 2,495 | 2,530 | 176,900 |
2014/08/22 | 2,550 | 2,559 | 2,504 | 2,510 | 421,700 |
2014/08/21 | 2,509 | 2,536 | 2,504 | 2,534 | 369,500 |
2014/08/20 | 2,485 | 2,507 | 2,483 | 2,501 | 305,100 |
2014/08/19 | 2,478 | 2,497 | 2,459 | 2,485 | 381,700 |
2014/08/18 | 2,402 | 2,465 | 2,392 | 2,447 | 435,300 |
2014/08/15 | 2,423 | 2,459 | 2,393 | 2,403 | 519,500 |
2014/08/14 | 2,429 | 2,442 | 2,408 | 2,423 | 355,700 |
2014/08/13 | 2,395 | 2,413 | 2,386 | 2,404 | 446,200 |
2014/08/12 | 2,395 | 2,409 | 2,358 | 2,401 | 735,500 |
2014/08/11 | 2,371 | 2,392 | 2,338 | 2,385 | 663,800 |
2014/08/08 | 2,307 | 2,351 | 2,284 | 2,321 | 782,200 |
2014/08/07 | 2,303 | 2,358 | 2,290 | 2,323 | 626,300 |
2014/08/06 | 2,343 | 2,363 | 2,303 | 2,316 | 759,900 |
2014/08/05 | 2,288 | 2,383 | 2,288 | 2,352 | 1,659,900 |
2014/08/04 | 2,385 | 2,397 | 2,181 | 2,276 | 3,184,800 |
2014/08/01 | 2,510 | 2,526 | 2,381 | 2,401 | 2,361,500 |
2014/07/31 | 2,804 | 2,810 | 2,751 | 2,765 | 487,100 |
2014/07/30 | 2,773 | 2,814 | 2,762 | 2,784 | 444,300 |
2014/07/29 | 2,750 | 2,777 | 2,716 | 2,769 | 443,500 |
2014/07/28 | 2,683 | 2,748 | 2,683 | 2,730 | 378,800 |
2014/07/25 | 2,610 | 2,660 | 2,601 | 2,652 | 238,800 |
2014/07/24 | 2,666 | 2,670 | 2,628 | 2,638 | 134,600 |
2014/07/23 | 2,607 | 2,678 | 2,607 | 2,666 | 197,400 |
2014/07/22 | 2,620 | 2,654 | 2,601 | 2,629 | 229,600 |
2014/07/18 | 2,619 | 2,649 | 2,575 | 2,592 | 380,300 |
2014/07/17 | 2,683 | 2,699 | 2,651 | 2,654 | 158,900 |
2014/07/16 | 2,699 | 2,703 | 2,674 | 2,691 | 170,000 |
2014/07/15 | 2,658 | 2,698 | 2,644 | 2,694 | 164,600 |
2014/07/14 | 2,644 | 2,668 | 2,615 | 2,664 | 373,200 |
2014/07/11 | 2,651 | 2,675 | 2,621 | 2,643 | 320,600 |
2014/07/10 | 2,690 | 2,719 | 2,656 | 2,664 | 469,400 |
2014/07/09 | 2,639 | 2,681 | 2,621 | 2,665 | 427,600 |
2014/07/08 | 2,659 | 2,676 | 2,623 | 2,651 | 367,300 |
2014/07/07 | 2,670 | 2,688 | 2,662 | 2,680 | 197,700 |
2014/07/04 | 2,690 | 2,698 | 2,650 | 2,669 | 271,000 |
2014/07/03 | 2,725 | 2,728 | 2,669 | 2,677 | 220,700 |
2014/07/02 | 2,696 | 2,739 | 2,690 | 2,717 | 386,500 |
2014/07/01 | 2,665 | 2,693 | 2,635 | 2,681 | 696,900 |
2014/06/30 | 2,632 | 2,679 | 2,611 | 2,663 | 324,200 |
2014/06/27 | 2,668 | 2,738 | 2,603 | 2,638 | 610,900 |
2014/06/26 | 2,708 | 2,711 | 2,659 | 2,678 | 551,600 |
2014/06/25 | 2,749 | 2,760 | 2,675 | 2,691 | 657,500 |
2014/06/24 | 2,680 | 2,783 | 2,670 | 2,769 | 729,900 |
2014/06/23 | 2,673 | 2,704 | 2,621 | 2,680 | 918,300 |
2014/06/20 | 2,656 | 2,684 | 2,650 | 2,661 | 692,400 |
2014/06/19 | 2,591 | 2,635 | 2,569 | 2,623 | 802,600 |
2014/06/18 | 2,548 | 2,586 | 2,526 | 2,558 | 363,500 |
2014/06/17 | 2,513 | 2,592 | 2,500 | 2,554 | 736,600 |
2014/06/16 | 2,468 | 2,499 | 2,457 | 2,479 | 252,500 |
2014/06/13 | 2,460 | 2,502 | 2,436 | 2,495 | 462,100 |
2014/06/12 | 2,489 | 2,524 | 2,462 | 2,503 | 515,400 |
2014/06/11 | 2,493 | 2,518 | 2,458 | 2,503 | 534,800 |
2014/06/10 | 2,595 | 2,600 | 2,507 | 2,511 | 352,900 |
2014/06/09 | 2,570 | 2,607 | 2,548 | 2,564 | 356,100 |
2014/06/06 | 2,575 | 2,586 | 2,541 | 2,562 | 523,600 |
2014/06/05 | 2,565 | 2,595 | 2,505 | 2,555 | 435,100 |
2014/06/04 | 2,579 | 2,584 | 2,536 | 2,563 | 237,100 |
2014/06/03 | 2,590 | 2,590 | 2,500 | 2,565 | 660,300 |
2014/06/02 | 2,540 | 2,582 | 2,529 | 2,540 | 630,900 |
2014/05/30 | 2,500 | 2,556 | 2,498 | 2,532 | 552,100 |
2014/05/29 | 2,483 | 2,500 | 2,452 | 2,469 | 391,800 |
2014/05/28 | 2,513 | 2,537 | 2,476 | 2,498 | 422,900 |
2014/05/27 | 2,455 | 2,597 | 2,436 | 2,537 | 995,600 |
2014/05/26 | 2,483 | 2,498 | 2,458 | 2,490 | 292,700 |
2014/05/23 | 2,445 | 2,465 | 2,410 | 2,434 | 641,800 |
2014/05/22 | 2,445 | 2,471 | 2,393 | 2,418 | 707,000 |
2014/05/21 | 2,294 | 2,428 | 2,294 | 2,422 | 1,197,600 |
2014/05/20 | 2,234 | 2,328 | 2,211 | 2,295 | 778,800 |
2014/05/19 | 2,310 | 2,330 | 2,205 | 2,209 | 469,700 |
2014/05/16 | 2,285 | 2,341 | 2,277 | 2,330 | 661,600 |
2014/05/15 | 2,320 | 2,375 | 2,251 | 2,347 | 756,700 |
2014/05/14 | 2,400 | 2,400 | 2,341 | 2,359 | 393,400 |
2014/05/13 | 2,360 | 2,412 | 2,355 | 2,384 | 637,600 |
2014/05/12 | 2,368 | 2,392 | 2,291 | 2,311 | 768,500 |
2014/05/09 | 2,389 | 2,428 | 2,372 | 2,414 | 890,000 |
2014/05/08 | 2,488 | 2,499 | 2,411 | 2,418 | 844,000 |
2014/05/07 | 2,533 | 2,546 | 2,483 | 2,493 | 829,600 |
2014/05/02 | 2,500 | 2,535 | 2,466 | 2,523 | 1,574,100 |
2014/05/01 | 2,350 | 2,504 | 2,305 | 2,495 | 2,650,100 |
2014/04/30 | 2,303 | 2,321 | 2,101 | 2,139 | 1,083,700 |
2014/04/28 | 2,297 | 2,305 | 2,251 | 2,269 | 341,900 |
2014/04/25 | 2,304 | 2,353 | 2,281 | 2,318 | 310,000 |
2014/04/24 | 2,314 | 2,317 | 2,273 | 2,308 | 526,900 |
2014/04/23 | 2,300 | 2,335 | 2,291 | 2,314 | 413,400 |
2014/04/22 | 2,344 | 2,395 | 2,297 | 2,300 | 815,600 |
2014/04/21 | 2,317 | 2,350 | 2,301 | 2,316 | 426,500 |
2014/04/18 | 2,320 | 2,364 | 2,304 | 2,364 | 473,400 |
2014/04/17 | 2,310 | 2,345 | 2,290 | 2,301 | 573,200 |
2014/04/16 | 2,241 | 2,313 | 2,235 | 2,310 | 616,600 |
2014/04/15 | 2,305 | 2,308 | 2,217 | 2,230 | 792,100 |
2014/04/14 | 2,260 | 2,314 | 2,250 | 2,292 | 833,000 |
2014/04/11 | 2,247 | 2,309 | 2,210 | 2,300 | 1,491,600 |
2014/04/10 | 2,323 | 2,377 | 2,280 | 2,293 | 951,600 |
2014/04/09 | 2,326 | 2,340 | 2,255 | 2,290 | 2,180,100 |
2014/04/08 | 2,450 | 2,450 | 2,366 | 2,367 | 1,198,900 |
2014/04/07 | 2,567 | 2,595 | 2,466 | 2,472 | 1,192,800 |
2014/04/04 | 2,752 | 2,757 | 2,601 | 2,615 | 821,500 |
2014/04/03 | 2,737 | 2,770 | 2,710 | 2,757 | 406,700 |
2014/04/02 | 2,734 | 2,780 | 2,715 | 2,725 | 730,300 |
2014/04/01 | 2,645 | 2,738 | 2,645 | 2,707 | 935,400 |
2014/03/31 | 2,645 | 2,690 | 2,628 | 2,643 | 709,700 |
2014/03/28 | 2,636 | 2,673 | 2,610 | 2,669 | 605,500 |
2014/03/27 | 2,512 | 2,661 | 2,488 | 2,646 | 1,154,400 |
2014/03/26 | 2,611 | 2,648 | 2,550 | 2,561 | 792,300 |
2014/03/25 | 2,605 | 2,697 | 2,593 | 2,639 | 1,128,400 |
2014/03/24 | 2,650 | 2,706 | 2,637 | 2,644 | 1,613,600 |
2014/03/20 | 2,710 | 2,734 | 2,600 | 2,600 | 1,842,700 |
2014/03/19 | 2,740 | 2,750 | 2,695 | 2,704 | 803,400 |
2014/03/18 | 2,701 | 2,765 | 2,692 | 2,750 | 732,300 |
2014/03/17 | 2,635 | 2,676 | 2,625 | 2,651 | 748,900 |
2014/03/14 | 2,610 | 2,694 | 2,602 | 2,651 | 890,200 |
2014/03/13 | 2,728 | 2,756 | 2,693 | 2,701 | 870,000 |
2014/03/12 | 2,700 | 2,710 | 2,693 | 2,698 | 765,700 |
2014/03/11 | 2,729 | 2,743 | 2,689 | 2,711 | 778,000 |
2014/03/10 | 2,661 | 2,743 | 2,653 | 2,720 | 965,100 |
2014/03/07 | 2,640 | 2,682 | 2,620 | 2,667 | 1,757,800 |
2014/03/06 | 2,542 | 2,605 | 2,525 | 2,594 | 1,120,700 |
2014/03/05 | 2,574 | 2,598 | 2,550 | 2,556 | 671,900 |
2014/03/04 | 2,500 | 2,552 | 2,450 | 2,527 | 757,900 |
2014/03/03 | 2,457 | 2,500 | 2,391 | 2,492 | 1,087,900 |
2014/02/28 | 2,520 | 2,539 | 2,479 | 2,508 | 800,000 |
2014/02/27 | 2,550 | 2,601 | 2,481 | 2,500 | 2,201,700 |
2014/02/26 | 2,430 | 2,515 | 2,430 | 2,495 | 738,200 |
2014/02/25 | 2,432 | 2,493 | 2,413 | 2,480 | 1,109,200 |
2014/02/24 | 2,378 | 2,425 | 2,356 | 2,408 | 992,100 |
2014/02/21 | 2,222 | 2,383 | 2,222 | 2,348 | 1,945,300 |
2014/02/20 | 2,180 | 2,216 | 2,162 | 2,195 | 682,400 |
2014/02/19 | 2,199 | 2,226 | 2,171 | 2,195 | 305,600 |
2014/02/18 | 2,152 | 2,218 | 2,121 | 2,209 | 548,700 |
2014/02/17 | 2,120 | 2,173 | 2,098 | 2,153 | 543,600 |
2014/02/14 | 2,163 | 2,192 | 2,085 | 2,105 | 926,200 |
2014/02/13 | 2,229 | 2,232 | 2,170 | 2,179 | 878,800 |
2014/02/12 | 2,353 | 2,357 | 2,238 | 2,250 | 1,290,400 |
2014/02/10 | 2,261 | 2,321 | 2,225 | 2,319 | 810,700 |
2014/02/07 | 2,199 | 2,210 | 2,134 | 2,193 | 1,101,200 |
2014/02/06 | 2,205 | 2,212 | 2,108 | 2,157 | 1,029,800 |
2014/02/05 | 2,227 | 2,353 | 2,219 | 2,249 | 1,202,700 |
2014/02/04 | 2,193 | 2,217 | 2,080 | 2,190 | 1,844,600 |
2014/02/03 | 2,297 | 2,350 | 2,229 | 2,293 | 1,277,200 |
2014/01/31 | 2,270 | 2,298 | 2,227 | 2,290 | 897,700 |
2014/01/30 | 2,295 | 2,308 | 2,242 | 2,257 | 1,455,000 |
2014/01/29 | 2,310 | 2,361 | 2,295 | 2,361 | 809,100 |
2014/01/28 | 2,250 | 2,329 | 2,241 | 2,290 | 920,000 |
2014/01/27 | 2,289 | 2,337 | 2,264 | 2,270 | 1,111,500 |
2014/01/24 | 2,450 | 2,480 | 2,350 | 2,388 | 2,353,800 |
2014/01/23 | 2,510 | 2,548 | 2,500 | 2,520 | 641,300 |
2014/01/22 | 2,494 | 2,554 | 2,463 | 2,494 | 1,008,000 |
2014/01/21 | 2,453 | 2,486 | 2,421 | 2,483 | 647,700 |
2014/01/20 | 2,549 | 2,550 | 2,427 | 2,441 | 853,300 |
2014/01/17 | 2,472 | 2,546 | 2,472 | 2,537 | 1,155,500 |
2014/01/16 | 2,480 | 2,522 | 2,461 | 2,467 | 985,900 |
2014/01/15 | 2,471 | 2,508 | 2,456 | 2,500 | 1,286,800 |
2014/01/14 | 2,401 | 2,466 | 2,391 | 2,441 | 1,571,400 |
2014/01/10 | 2,500 | 2,534 | 2,457 | 2,532 | 1,588,500 |
2014/01/09 | 2,443 | 2,510 | 2,404 | 2,501 | 1,711,400 |
2014/01/08 | 2,460 | 2,467 | 2,413 | 2,442 | 1,066,500 |
2014/01/07 | 2,522 | 2,526 | 2,428 | 2,450 | 1,411,700 |
2014/01/06 | 2,605 | 2,640 | 2,543 | 2,546 | 1,094,200 |