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
2020/12/30 2,511 2,570 2,489 2,549 917,600
2020/12/29 2,454 2,513 2,448 2,511 526,900
2020/12/28 2,517 2,517 2,451 2,463 670,000
2020/12/25 2,532 2,532 2,487 2,517 425,300
2020/12/24 2,525 2,534 2,488 2,531 703,600
2020/12/23 2,521 2,529 2,486 2,502 841,800
2020/12/22 2,524 2,581 2,510 2,522 1,047,500
2020/12/21 2,589 2,589 2,469 2,540 1,563,300
2020/12/18 2,601 2,608 2,529 2,539 1,770,500
2020/12/17 2,571 2,629 2,566 2,625 902,600
2020/12/16 2,649 2,664 2,562 2,573 863,600
2020/12/15 2,642 2,667 2,611 2,637 1,182,100
2020/12/14 2,699 2,714 2,591 2,592 1,241,600
2020/12/11 2,674 2,742 2,664 2,707 1,495,100
2020/12/10 2,613 2,666 2,591 2,659 1,343,800
2020/12/09 2,606 2,647 2,571 2,623 1,484,700
2020/12/08 2,581 2,622 2,557 2,591 1,301,100
2020/12/07 2,552 2,588 2,531 2,582 1,516,800
2020/12/04 2,495 2,518 2,467 2,515 961,300
2020/12/03 2,569 2,581 2,485 2,499 1,528,600
2020/12/02 2,668 2,675 2,560 2,562 1,662,700
2020/12/01 2,633 2,658 2,594 2,606 1,332,400
2020/11/30 2,599 2,613 2,545 2,604 2,086,300
2020/11/27 2,579 2,614 2,555 2,588 1,901,600
2020/11/26 2,479 2,538 2,424 2,538 2,023,800
2020/11/25 2,508 2,511 2,453 2,453 1,627,100
2020/11/24 2,495 2,503 2,441 2,496 1,743,200
2020/11/20 2,472 2,503 2,459 2,471 1,959,600
2020/11/19 2,463 2,484 2,438 2,471 2,417,800
2020/11/18 2,470 2,544 2,431 2,475 4,466,500
2020/11/17 2,660 2,695 2,615 2,615 1,577,800
2020/11/16 2,720 2,746 2,683 2,695 1,035,800
2020/11/13 2,798 2,798 2,695 2,752 948,400
2020/11/12 2,765 2,808 2,740 2,788 1,050,800
2020/11/11 2,669 2,746 2,620 2,721 1,584,800
2020/11/10 2,764 2,819 2,670 2,670 2,689,200
2020/11/09 2,900 2,979 2,860 2,964 1,011,300
2020/11/06 2,874 2,899 2,836 2,855 1,267,700
2020/11/05 2,790 2,885 2,785 2,868 2,126,000
2020/11/04 2,670 2,722 2,635 2,721 1,948,300
2020/11/02 2,640 2,691 2,590 2,614 1,735,600
2020/10/30 2,800 2,907 2,630 2,651 4,242,000
2020/10/29 2,716 2,788 2,672 2,766 1,771,900
2020/10/28 2,732 2,779 2,715 2,736 1,292,600
2020/10/27 2,693 2,785 2,691 2,756 1,382,900
2020/10/26 2,859 2,882 2,693 2,696 1,713,200
2020/10/23 2,850 2,860 2,771 2,832 2,985,300
2020/10/22 3,065 3,085 3,015 3,050 846,800
2020/10/21 3,120 3,160 3,090 3,090 664,700
2020/10/20 3,115 3,165 3,105 3,115 438,800
2020/10/19 3,100 3,140 3,085 3,120 389,100
2020/10/16 3,135 3,135 3,040 3,075 688,300
2020/10/15 3,175 3,220 3,130 3,155 829,200
2020/10/14 3,115 3,185 3,100 3,185 962,200
2020/10/13 3,160 3,170 3,080 3,110 925,500
2020/10/12 3,080 3,165 3,075 3,150 866,500
2020/10/09 3,080 3,085 3,000 3,055 547,900
2020/10/08 2,987 3,065 2,970 3,065 883,400
2020/10/07 2,955 3,005 2,946 2,973 855,000
2020/10/06 2,990 2,991 2,926 2,952 895,700
2020/10/05 2,928 2,980 2,918 2,960 797,300
2020/10/02 2,984 3,030 2,914 2,939 1,291,700
2020/09/30 2,962 3,020 2,920 2,928 1,021,900
2020/09/29 2,957 3,025 2,933 3,015 916,100
2020/09/28 2,864 2,957 2,857 2,928 1,168,200
2020/09/25 2,795 2,807 2,761 2,807 890,000
2020/09/24 2,896 2,904 2,780 2,799 1,295,200
2020/09/23 2,810 2,917 2,806 2,906 1,233,200
2020/09/18 2,808 2,808 2,759 2,773 825,700
2020/09/17 2,769 2,794 2,733 2,786 829,400
2020/09/16 2,754 2,789 2,747 2,783 611,700
2020/09/15 2,740 2,759 2,704 2,746 694,700
2020/09/14 2,745 2,755 2,682 2,746 725,100
2020/09/11 2,750 2,788 2,720 2,769 1,420,500
2020/09/10 2,863 2,922 2,773 2,785 1,026,000
2020/09/09 2,802 2,836 2,792 2,822 1,029,100
2020/09/08 2,852 2,862 2,793 2,849 654,100
2020/09/07 2,849 2,877 2,815 2,837 718,300
2020/09/04 2,869 2,907 2,809 2,864 1,698,800
2020/09/03 2,951 2,970 2,921 2,941 1,104,700
2020/09/02 2,970 2,994 2,876 2,974 2,246,200
2020/09/01 2,999 3,045 2,953 3,020 907,800
2020/08/31 2,955 3,010 2,942 2,984 874,500
2020/08/28 3,010 3,020 2,911 2,950 1,179,700
2020/08/27 3,020 3,090 3,000 3,035 1,037,700
2020/08/26 3,005 3,030 2,973 2,983 934,900
2020/08/25 3,035 3,055 2,979 2,983 1,193,400
2020/08/24 2,910 3,010 2,906 2,994 1,139,800
2020/08/21 2,900 2,938 2,868 2,917 1,398,200
2020/08/20 2,954 2,964 2,872 2,873 1,521,200
2020/08/19 3,035 3,085 2,959 2,962 1,467,700
2020/08/18 2,866 2,990 2,862 2,984 1,665,100
2020/08/17 2,866 2,917 2,818 2,878 1,560,000
2020/08/14 2,805 2,875 2,805 2,866 1,477,200
2020/08/13 2,875 2,896 2,795 2,805 1,422,900
2020/08/12 2,800 2,818 2,763 2,775 1,105,200
2020/08/11 2,801 2,836 2,758 2,784 1,505,800
2020/08/07 2,910 2,912 2,815 2,820 1,245,600
2020/08/06 2,851 2,928 2,802 2,852 2,056,300
2020/08/05 2,980 2,985 2,843 2,880 3,154,800
2020/08/04 3,020 3,125 2,984 3,090 2,191,000
2020/08/03 3,100 3,200 2,931 3,000 9,111,900
2020/07/31 2,860 2,860 2,860 2,860 498,500
2020/07/30 2,415 2,419 2,328 2,360 2,038,800
2020/07/29 2,415 2,456 2,360 2,387 2,354,800
2020/07/28 2,545 2,577 2,417 2,433 2,110,500
2020/07/27 2,500 2,527 2,457 2,498 2,104,500
2020/07/22 2,571 2,593 2,549 2,556 1,332,500
2020/07/21 2,633 2,678 2,612 2,650 949,100
2020/07/20 2,569 2,592 2,544 2,583 770,200
2020/07/17 2,584 2,642 2,562 2,586 1,178,400
2020/07/16 2,642 2,646 2,541 2,549 1,424,200
2020/07/15 2,629 2,662 2,577 2,653 1,027,200
2020/07/14 2,705 2,715 2,581 2,612 1,615,500
2020/07/13 2,634 2,701 2,603 2,701 1,636,200
2020/07/10 2,600 2,628 2,551 2,584 1,249,900
2020/07/09 2,628 2,674 2,574 2,591 3,021,700
2020/07/08 2,506 2,512 2,454 2,459 897,100
2020/07/07 2,525 2,559 2,469 2,500 1,207,800
2020/07/06 2,400 2,478 2,400 2,475 1,125,700
2020/07/03 2,379 2,434 2,369 2,416 1,402,200
2020/07/02 2,431 2,441 2,341 2,357 1,699,200
2020/07/01 2,411 2,467 2,396 2,416 1,206,600
2020/06/30 2,457 2,466 2,365 2,396 1,366,100
2020/06/29 2,420 2,453 2,403 2,444 1,305,300
2020/06/26 2,457 2,460 2,397 2,408 1,173,000
2020/06/25 2,384 2,428 2,377 2,411 1,102,500
2020/06/24 2,358 2,402 2,345 2,399 1,126,700
2020/06/23 2,341 2,355 2,296 2,340 766,000
2020/06/22 2,341 2,346 2,303 2,328 768,000
2020/06/19 2,352 2,384 2,319 2,322 1,418,800
2020/06/18 2,313 2,359 2,311 2,344 952,900
2020/06/17 2,276 2,395 2,250 2,345 1,725,500
2020/06/16 2,260 2,305 2,224 2,286 1,450,800
2020/06/15 2,283 2,298 2,217 2,220 1,442,800
2020/06/12 2,290 2,350 2,243 2,315 1,734,700
2020/06/11 2,362 2,424 2,342 2,360 2,052,000
2020/06/10 2,309 2,350 2,293 2,344 1,833,100
2020/06/09 2,221 2,321 2,213 2,315 2,095,000
2020/06/08 2,241 2,250 2,193 2,229 1,132,500
2020/06/05 2,236 2,267 2,184 2,208 1,429,500
2020/06/04 2,179 2,217 2,154 2,214 1,657,200
2020/06/03 2,180 2,245 2,167 2,202 3,100,300
2020/06/02 2,065 2,115 2,036 2,109 1,845,500
2020/06/01 1,990 2,050 1,979 2,050 1,073,100
2020/05/29 1,953 2,009 1,946 1,984 1,897,300
2020/05/28 1,941 1,950 1,915 1,944 2,110,600
2020/05/27 1,940 1,956 1,880 1,956 2,130,200
2020/05/26 2,017 2,028 1,937 1,943 1,402,800
2020/05/25 2,035 2,037 1,963 2,008 1,016,500
2020/05/22 2,001 2,016 1,983 2,000 1,210,800
2020/05/21 2,033 2,062 2,010 2,029 1,312,100
2020/05/20 2,046 2,060 2,008 2,021 1,479,100
2020/05/19 1,994 2,043 1,981 2,017 1,378,100
2020/05/18 2,021 2,032 1,950 1,968 1,011,100
2020/05/15 1,967 2,010 1,940 1,993 974,000
2020/05/14 2,014 2,016 1,967 1,980 1,115,900
2020/05/13 1,916 2,020 1,909 2,014 2,055,500
2020/05/12 1,970 1,976 1,939 1,956 1,142,100
2020/05/11 1,931 1,961 1,902 1,950 1,793,700
2020/05/08 1,880 1,950 1,876 1,919 2,260,300
2020/05/07 1,813 1,896 1,810 1,871 2,823,300
2020/05/01 1,750 1,768 1,720 1,765 2,021,200
2020/04/30 1,759 1,760 1,657 1,740 4,359,300
2020/04/28 1,700 1,722 1,675 1,718 1,323,800
2020/04/27 1,692 1,731 1,680 1,695 1,971,500
2020/04/24 1,700 1,719 1,636 1,640 2,825,700
2020/04/23 1,590 1,765 1,583 1,749 4,136,400
2020/04/22 1,640 1,675 1,624 1,648 1,309,300
2020/04/21 1,720 1,734 1,664 1,675 1,962,200
2020/04/20 1,727 1,771 1,720 1,753 1,041,600
2020/04/17 1,777 1,800 1,705 1,740 2,496,900
2020/04/16 1,640 1,747 1,637 1,733 2,435,300
2020/04/15 1,602 1,671 1,601 1,656 1,439,200
2020/04/14 1,602 1,658 1,601 1,610 1,434,500
2020/04/13 1,622 1,639 1,601 1,617 848,800
2020/04/10 1,648 1,664 1,574 1,613 1,328,800
2020/04/09 1,589 1,650 1,579 1,644 1,635,800
2020/04/08 1,547 1,594 1,541 1,584 1,690,400
2020/04/07 1,589 1,619 1,531 1,551 2,150,700
2020/04/06 1,438 1,543 1,416 1,537 3,001,500
2020/04/03 1,413 1,464 1,388 1,398 2,787,200
2020/04/02 1,336 1,359 1,295 1,353 1,583,800
2020/04/01 1,451 1,462 1,368 1,378 1,606,700
2020/03/31 1,494 1,518 1,444 1,451 1,716,200
2020/03/30 1,430 1,479 1,416 1,474 1,244,200
2020/03/27 1,476 1,500 1,428 1,472 2,489,500
2020/03/26 1,452 1,456 1,385 1,394 2,932,300
2020/03/25 1,504 1,529 1,416 1,512 3,796,200
2020/03/24 1,350 1,475 1,327 1,474 2,951,400
2020/03/23 1,301 1,347 1,232 1,294 1,758,600
2020/03/19 1,308 1,318 1,257 1,271 2,363,500
2020/03/18 1,264 1,342 1,261 1,268 2,417,900
2020/03/17 1,176 1,258 1,151 1,235 2,454,500
2020/03/16 1,286 1,331 1,211 1,214 1,849,800
2020/03/13 1,195 1,298 1,165 1,265 2,678,300
2020/03/12 1,330 1,346 1,270 1,313 2,720,700
2020/03/11 1,394 1,416 1,367 1,369 2,044,000
2020/03/10 1,360 1,428 1,323 1,412 2,490,700
2020/03/09 1,406 1,476 1,397 1,401 4,028,200
2020/03/06 1,519 1,519 1,483 1,489 2,043,500
2020/03/05 1,519 1,543 1,512 1,533 1,946,800
2020/03/04 1,466 1,505 1,452 1,488 1,726,600
2020/03/03 1,579 1,579 1,475 1,475 2,106,800
2020/03/02 1,460 1,557 1,447 1,537 3,975,200
2020/02/28 1,495 1,538 1,493 1,514 2,231,100
2020/02/27 1,570 1,582 1,524 1,559 2,037,400
2020/02/26 1,630 1,636 1,580 1,610 1,759,300
2020/02/25 1,610 1,672 1,600 1,650 2,168,900
2020/02/21 1,708 1,728 1,684 1,687 1,909,300
2020/02/20 1,764 1,778 1,715 1,723 1,893,600
2020/02/19 1,809 1,809 1,739 1,744 2,007,200
2020/02/18 1,806 1,819 1,791 1,802 1,235,100
2020/02/17 1,807 1,824 1,787 1,822 988,300
2020/02/14 1,800 1,832 1,799 1,818 1,376,200
2020/02/13 1,820 1,826 1,800 1,820 1,188,300
2020/02/12 1,790 1,816 1,781 1,792 2,125,500
2020/02/10 1,797 1,807 1,783 1,789 1,276,700
2020/02/07 1,793 1,831 1,768 1,807 2,388,100
2020/02/06 1,754 1,874 1,748 1,821 5,452,100
2020/02/05 1,687 1,743 1,658 1,722 4,986,900
2020/02/04 1,597 1,724 1,585 1,695 7,819,100
2020/02/03 1,580 1,611 1,470 1,582 10,119,800
2020/01/31 1,835 1,842 1,807 1,823 3,096,100
2020/01/30 1,831 1,851 1,813 1,824 3,558,300
2020/01/29 1,808 1,834 1,796 1,813 1,717,700
2020/01/28 1,790 1,809 1,778 1,808 2,191,900
2020/01/27 1,815 1,819 1,795 1,798 1,767,400
2020/01/24 1,821 1,838 1,813 1,830 2,222,600
2020/01/23 1,859 1,859 1,821 1,831 3,439,500
2020/01/22 1,880 1,922 1,872 1,888 3,091,000
2020/01/21 1,923 1,934 1,888 1,900 3,612,300
2020/01/20 1,934 1,949 1,916 1,938 2,570,200
2020/01/17 1,971 1,977 1,947 1,947 1,843,500
2020/01/16 1,970 1,977 1,953 1,966 1,658,400
2020/01/15 1,988 2,002 1,971 1,971 2,319,800
2020/01/14 2,033 2,034 1,972 1,985 5,009,900
2020/01/10 2,035 2,057 2,034 2,050 1,228,600
2020/01/09 2,047 2,056 2,026 2,050 926,500
2020/01/08 2,030 2,038 1,995 2,020 2,388,600
2020/01/07 2,045 2,061 2,042 2,049 1,761,900
2020/01/06 2,057 2,065 2,031 2,035 2,135,900

このページの先頭へ