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
2019/12/30 2,099 2,101 2,072 2,087 1,057,600
2019/12/27 2,092 2,099 2,079 2,093 737,100
2019/12/26 2,056 2,078 2,055 2,073 803,200
2019/12/25 2,119 2,123 2,068 2,068 1,061,200
2019/12/24 2,125 2,133 2,104 2,114 907,300
2019/12/23 2,120 2,143 2,120 2,125 1,548,200
2019/12/20 2,129 2,162 2,122 2,139 3,040,000
2019/12/19 2,102 2,132 2,098 2,101 2,190,700
2019/12/18 2,121 2,130 2,090 2,100 2,546,900
2019/12/17 2,085 2,144 2,075 2,141 2,352,700
2019/12/16 2,104 2,119 2,081 2,085 1,678,100
2019/12/13 2,104 2,115 2,065 2,101 1,989,000
2019/12/12 2,120 2,120 2,057 2,098 2,311,300
2019/12/11 2,099 2,167 2,095 2,118 2,596,100
2019/12/10 2,179 2,180 2,109 2,118 1,864,000
2019/12/09 2,164 2,165 2,137 2,145 1,519,900
2019/12/06 2,145 2,159 2,130 2,159 1,441,900
2019/12/05 2,169 2,190 2,131 2,150 2,704,200
2019/12/04 2,148 2,159 2,135 2,146 1,554,800
2019/12/03 2,180 2,193 2,147 2,151 2,705,200
2019/12/02 2,195 2,223 2,185 2,206 1,895,200
2019/11/29 2,252 2,257 2,179 2,179 3,139,800
2019/11/28 2,253 2,257 2,219 2,238 7,647,400
2019/11/27 2,315 2,328 2,252 2,254 3,375,500
2019/11/26 2,350 2,385 2,311 2,311 4,618,700
2019/11/25 2,323 2,341 2,287 2,320 2,118,500
2019/11/22 2,289 2,340 2,277 2,311 2,069,900
2019/11/21 2,284 2,318 2,271 2,300 2,402,500
2019/11/20 2,300 2,320 2,281 2,318 2,333,600
2019/11/19 2,309 2,319 2,280 2,302 4,172,400
2019/11/18 2,284 2,339 2,269 2,312 10,720,000
2019/11/15 2,467 2,500 2,380 2,384 7,773,100
2019/11/14 2,620 2,678 2,348 2,517 13,143,100
2019/11/13 2,580 2,593 2,579 2,585 3,268,100
2019/11/12 2,524 2,587 2,519 2,574 2,884,000
2019/11/11 2,552 2,556 2,538 2,549 3,591,700
2019/11/08 2,568 2,572 2,545 2,551 4,436,600
2019/11/07 2,556 2,574 2,551 2,560 4,187,400
2019/11/06 2,539 2,570 2,537 2,562 3,325,100
2019/11/05 2,515 2,539 2,515 2,531 2,851,500
2019/11/01 2,524 2,530 2,512 2,517 5,035,800
2019/10/31 2,540 2,546 2,531 2,531 2,718,400
2019/10/30 2,536 2,555 2,531 2,531 3,279,000
2019/10/29 2,534 2,542 2,529 2,534 2,587,600
2019/10/28 2,527 2,531 2,525 2,529 1,324,000
2019/10/25 2,530 2,531 2,522 2,528 1,842,300
2019/10/24 2,528 2,529 2,521 2,522 1,792,600
2019/10/23 2,524 2,530 2,516 2,530 2,906,000
2019/10/21 2,524 2,535 2,518 2,522 3,251,900
2019/10/18 2,516 2,525 2,513 2,525 3,262,900
2019/10/17 2,510 2,517 2,506 2,516 2,872,900
2019/10/16 2,515 2,516 2,509 2,510 3,857,100
2019/10/15 2,510 2,522 2,503 2,517 3,989,500
2019/10/11 2,506 2,512 2,503 2,504 2,525,700
2019/10/10 2,502 2,512 2,495 2,510 2,661,600
2019/10/09 2,501 2,509 2,497 2,500 2,062,000
2019/10/08 2,505 2,512 2,498 2,506 3,367,000
2019/10/07 2,501 2,510 2,498 2,501 2,710,100
2019/10/04 2,490 2,519 2,489 2,512 4,892,100
2019/10/03 2,467 2,493 2,465 2,493 4,931,900
2019/10/02 2,481 2,483 2,470 2,470 4,387,900
2019/10/01 2,495 2,500 2,485 2,487 2,582,600
2019/09/30 2,486 2,500 2,485 2,492 3,453,600
2019/09/27 2,493 2,496 2,471 2,495 3,332,500
2019/09/26 2,493 2,504 2,482 2,504 5,534,700
2019/09/25 2,453 2,487 2,453 2,485 4,476,400
2019/09/24 2,475 2,481 2,453 2,463 5,186,900
2019/09/20 2,493 2,500 2,475 2,483 4,464,900
2019/09/19 2,489 2,503 2,478 2,500 5,827,400
2019/09/18 2,475 2,500 2,470 2,500 5,560,100
2019/09/17 2,437 2,487 2,437 2,471 10,048,700
2019/09/13 2,460 2,478 2,416 2,446 22,481,500
2019/09/12 2,566 2,575 2,437 2,457 41,435,700
2019/09/11 2,115 2,179 2,104 2,166 6,765,200
2019/09/10 2,124 2,124 2,090 2,112 5,027,500
2019/09/09 2,080 2,140 2,080 2,124 5,580,400
2019/09/06 2,065 2,128 2,055 2,085 8,934,400
2019/09/05 2,022 2,069 1,999 2,041 11,332,700
2019/09/04 2,038 2,072 2,033 2,061 5,548,200
2019/09/03 2,100 2,110 2,052 2,057 7,543,900
2019/09/02 2,138 2,152 2,092 2,119 6,281,800
2019/08/30 2,089 2,125 2,060 2,122 6,949,400
2019/08/29 2,129 2,147 2,072 2,077 6,666,200
2019/08/28 2,160 2,169 2,089 2,110 8,887,300
2019/08/27 2,180 2,222 2,165 2,173 6,537,300
2019/08/26 2,181 2,213 2,168 2,180 6,030,500
2019/08/23 2,231 2,250 2,190 2,226 8,753,600
2019/08/22 2,179 2,293 2,175 2,253 17,109,900
2019/08/21 2,180 2,200 2,141 2,181 11,322,900
2019/08/20 2,091 2,204 2,068 2,201 15,525,200
2019/08/19 2,030 2,076 2,009 2,064 9,221,800
2019/08/16 1,990 2,014 1,962 2,004 7,188,400
2019/08/15 2,016 2,027 1,960 1,984 10,776,200
2019/08/14 2,080 2,090 2,033 2,047 7,194,400
2019/08/13 2,100 2,114 2,038 2,056 9,140,000
2019/08/09 2,029 2,094 2,024 2,087 8,393,100
2019/08/08 2,021 2,043 2,000 2,001 7,151,100
2019/08/07 2,039 2,057 1,977 1,994 8,464,200
2019/08/06 2,015 2,042 1,970 2,038 9,585,800
2019/08/05 2,060 2,086 2,039 2,065 8,032,000
2019/08/02 2,075 2,133 2,049 2,073 12,485,100
2019/08/01 2,051 2,122 2,044 2,093 15,733,300
2019/07/31 1,972 2,105 1,943 2,063 29,590,500
2019/07/30 1,835 1,860 1,821 1,858 5,374,800
2019/07/29 1,852 1,867 1,820 1,830 5,423,500
2019/07/26 1,877 1,886 1,857 1,861 3,293,500
2019/07/25 1,850 1,882 1,835 1,869 4,105,400
2019/07/24 1,890 1,893 1,843 1,847 5,624,400
2019/07/23 1,879 1,911 1,872 1,890 4,766,300
2019/07/22 1,869 1,870 1,834 1,867 4,355,200
2019/07/19 1,849 1,896 1,844 1,864 8,676,700
2019/07/18 1,824 1,855 1,806 1,844 5,310,200
2019/07/17 1,827 1,857 1,812 1,843 6,931,700
2019/07/16 1,900 1,908 1,831 1,831 9,820,300
2019/07/12 1,930 1,950 1,902 1,910 6,473,000
2019/07/11 1,946 1,954 1,922 1,939 8,780,600
2019/07/10 1,957 1,983 1,931 1,972 10,167,100
2019/07/09 1,986 2,000 1,951 1,972 9,065,900
2019/07/08 2,093 2,109 1,977 1,977 13,903,000
2019/07/05 2,035 2,100 2,026 2,092 9,468,700
2019/07/04 2,064 2,073 2,017 2,048 7,863,600
2019/07/03 2,060 2,098 2,016 2,040 11,291,400
2019/07/02 2,105 2,139 2,026 2,059 12,592,500
2019/07/01 2,046 2,114 2,019 2,114 10,067,400
2019/06/28 2,060 2,066 1,998 2,019 12,122,800
2019/06/27 1,968 2,078 1,956 2,070 15,934,500
2019/06/26 1,951 1,969 1,915 1,947 6,722,800
2019/06/25 1,929 1,951 1,899 1,945 7,966,400
2019/06/24 1,983 2,020 1,928 1,928 12,161,900
2019/06/21 1,900 1,969 1,884 1,959 12,212,100
2019/06/20 1,960 1,973 1,902 1,902 7,329,900
2019/06/19 1,960 1,975 1,932 1,950 8,436,600
2019/06/18 1,905 1,956 1,891 1,941 9,037,100
2019/06/17 1,949 1,954 1,891 1,909 7,082,600
2019/06/14 1,905 1,939 1,875 1,933 10,690,000
2019/06/13 1,898 1,930 1,894 1,910 7,663,700
2019/06/12 1,898 1,931 1,881 1,902 11,144,100
2019/06/11 1,837 1,895 1,831 1,891 9,999,400
2019/06/10 1,781 1,834 1,776 1,827 7,920,300
2019/06/07 1,803 1,806 1,747 1,757 7,218,500
2019/06/06 1,779 1,825 1,776 1,787 7,955,400
2019/06/05 1,760 1,814 1,728 1,805 10,771,900
2019/06/04 1,778 1,785 1,639 1,723 18,457,500
2019/06/03 1,849 1,865 1,771 1,788 11,218,200
2019/05/31 1,822 1,880 1,815 1,868 7,425,300
2019/05/30 1,840 1,868 1,825 1,843 8,062,400
2019/05/29 1,834 1,860 1,805 1,850 8,159,900
2019/05/28 1,788 1,858 1,780 1,841 14,973,800
2019/05/27 1,816 1,834 1,755 1,774 14,633,600
2019/05/24 1,810 1,872 1,798 1,845 12,982,800
2019/05/23 1,833 1,874 1,817 1,824 10,298,200
2019/05/22 1,825 1,868 1,820 1,824 12,293,100
2019/05/21 1,852 1,884 1,794 1,808 18,344,600
2019/05/20 1,962 1,991 1,843 1,868 19,207,000
2019/05/17 2,095 2,120 1,928 1,940 24,756,600
2019/05/16 2,101 2,134 2,060 2,091 9,984,000
2019/05/15 2,110 2,178 2,090 2,109 12,611,400
2019/05/14 2,162 2,207 2,037 2,073 18,327,100
2019/05/13 2,158 2,225 2,121 2,211 13,448,200
2019/05/10 2,170 2,248 2,141 2,200 18,528,100
2019/05/09 2,294 2,300 2,102 2,124 24,030,600
2019/05/08 2,150 2,289 2,115 2,273 31,918,800
2019/05/07 1,919 2,104 1,900 2,104 19,689,100
2019/04/26 2,230 2,250 1,948 1,965 35,138,900
2019/04/25 2,110 2,171 2,043 2,166 12,993,400
2019/04/24 2,068 2,144 2,061 2,094 12,294,800
2019/04/23 2,039 2,062 1,998 2,054 8,397,600
2019/04/22 2,086 2,107 2,034 2,050 8,201,000
2019/04/19 1,980 2,067 1,979 2,066 8,868,400
2019/04/18 2,025 2,026 1,973 1,983 7,506,600
2019/04/17 1,952 2,006 1,947 2,006 9,392,400
2019/04/16 1,940 2,003 1,932 1,965 10,338,000
2019/04/15 1,879 1,963 1,863 1,940 13,420,400
2019/04/12 1,874 1,888 1,835 1,879 8,208,600
2019/04/11 1,893 1,902 1,871 1,878 5,621,700
2019/04/10 1,861 1,912 1,840 1,895 10,625,100
2019/04/09 1,933 1,936 1,861 1,880 10,662,100
2019/04/08 1,945 1,948 1,894 1,945 11,090,900
2019/04/05 1,900 1,940 1,868 1,933 11,724,100
2019/04/04 1,878 1,911 1,845 1,898 13,340,800
2019/04/03 1,893 1,895 1,811 1,856 20,308,700
2019/04/02 1,983 2,015 1,895 1,899 16,402,300
2019/04/01 2,100 2,129 1,972 1,995 16,280,000
2019/03/29 2,067 2,089 2,036 2,086 9,555,700
2019/03/28 2,020 2,062 1,995 2,057 10,951,000
2019/03/27 2,047 2,107 2,026 2,047 12,329,500
2019/03/26 2,108 2,122 2,022 2,030 12,138,200
2019/03/25 1,991 2,092 1,987 2,085 13,789,000
2019/03/22 1,993 2,056 1,992 2,030 13,087,300
2019/03/20 1,980 2,036 1,958 2,025 18,435,700
2019/03/19 2,200 2,212 1,980 2,000 41,844,000
2019/03/18 2,118 2,260 2,112 2,255 16,372,800
2019/03/15 2,084 2,132 2,076 2,118 10,870,400
2019/03/14 2,136 2,147 2,065 2,092 11,577,900
2019/03/13 2,127 2,156 2,041 2,104 18,102,800
2019/03/12 2,266 2,270 2,168 2,173 13,619,600
2019/03/11 2,181 2,259 2,174 2,239 14,965,900
2019/03/08 2,244 2,273 2,163 2,193 16,402,300
2019/03/07 2,280 2,305 2,246 2,285 15,739,200
2019/03/06 2,250 2,291 2,209 2,274 16,174,600
2019/03/05 2,184 2,287 2,144 2,248 20,583,100
2019/03/04 2,230 2,240 2,137 2,214 17,488,900
2019/03/01 2,115 2,219 2,113 2,185 20,464,400
2019/02/28 2,200 2,256 2,060 2,096 26,787,400
2019/02/27 2,153 2,234 2,140 2,230 24,639,700
2019/02/26 2,014 2,092 2,006 2,087 17,602,700
2019/02/25 2,000 2,048 1,958 2,043 27,115,800
2019/02/22 1,838 1,957 1,824 1,952 19,897,700
2019/02/21 1,745 1,840 1,736 1,814 13,825,400
2019/02/20 1,749 1,764 1,704 1,731 9,111,500
2019/02/19 1,771 1,783 1,724 1,736 11,131,800
2019/02/18 1,728 1,803 1,716 1,783 10,396,500
2019/02/15 1,677 1,763 1,653 1,698 15,670,900
2019/02/14 1,761 1,804 1,695 1,710 11,547,200
2019/02/13 1,847 1,864 1,727 1,778 21,143,000
2019/02/12 1,691 1,875 1,687 1,848 27,691,800
2019/02/08 1,782 1,784 1,621 1,670 26,410,200
2019/02/07 1,765 1,853 1,681 1,795 29,524,800
2019/02/06 1,956 1,956 1,782 1,815 17,068,900
2019/02/05 2,012 2,036 1,915 1,960 11,858,500
2019/02/04 2,115 2,119 2,015 2,030 8,062,500
2019/02/01 2,093 2,094 1,971 2,090 20,974,000
2019/01/31 2,164 2,193 2,134 2,193 7,760,700
2019/01/30 2,170 2,180 2,115 2,139 5,874,400
2019/01/29 2,141 2,175 2,117 2,170 4,579,600
2019/01/28 2,128 2,188 2,100 2,158 6,199,600
2019/01/25 2,088 2,160 2,064 2,133 7,412,800
2019/01/24 1,978 2,109 1,974 2,093 10,655,400
2019/01/23 2,084 2,099 1,992 2,000 15,545,100
2019/01/22 2,240 2,250 2,095 2,121 10,671,900
2019/01/21 2,359 2,370 2,255 2,265 6,735,200
2019/01/18 2,197 2,366 2,186 2,322 7,982,300
2019/01/17 2,230 2,269 2,176 2,207 4,703,200
2019/01/16 2,242 2,256 2,167 2,210 5,302,000
2019/01/15 2,087 2,272 2,065 2,271 6,868,400
2019/01/11 2,198 2,220 2,117 2,122 4,979,100
2019/01/10 2,195 2,281 2,177 2,184 9,011,500
2019/01/09 2,111 2,245 2,110 2,209 9,923,600
2019/01/08 2,051 2,139 1,997 2,066 8,804,900
2019/01/07 1,973 2,092 1,939 2,051 11,913,600
2019/01/04 1,976 1,977 1,843 1,888 10,014,600

このページの先頭へ