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
2023/12/29 3,168 3,181 3,154 3,175 726,800
2023/12/28 3,174 3,220 3,169 3,197 1,212,900
2023/12/27 3,134 3,203 3,134 3,185 926,400
2023/12/26 3,199 3,199 3,161 3,182 722,700
2023/12/25 3,149 3,194 3,120 3,191 527,400
2023/12/22 3,108 3,133 3,105 3,120 1,055,600
2023/12/21 3,070 3,133 3,067 3,108 918,900
2023/12/20 3,222 3,249 3,181 3,181 1,021,900
2023/12/19 3,172 3,234 3,156 3,231 1,796,800
2023/12/18 3,103 3,183 3,091 3,161 1,180,400
2023/12/15 3,070 3,126 3,061 3,109 1,441,900
2023/12/14 3,145 3,158 3,071 3,091 1,333,300
2023/12/13 3,125 3,140 3,104 3,134 975,000
2023/12/12 3,101 3,146 3,101 3,121 1,191,500
2023/12/11 3,061 3,135 3,060 3,127 1,268,600
2023/12/08 3,052 3,080 3,036 3,066 1,358,900
2023/12/07 3,111 3,119 3,032 3,039 1,309,200
2023/12/06 3,089 3,132 3,083 3,128 938,400
2023/12/05 3,142 3,145 3,083 3,089 923,300
2023/12/04 3,073 3,146 3,073 3,129 1,235,700
2023/12/01 3,094 3,109 3,045 3,100 1,318,000
2023/11/30 3,153 3,156 3,100 3,125 2,488,200
2023/11/29 3,194 3,229 3,151 3,153 1,350,400
2023/11/28 3,200 3,221 3,180 3,194 963,500
2023/11/27 3,225 3,265 3,209 3,225 1,297,500
2023/11/24 3,232 3,247 3,212 3,225 1,110,200
2023/11/22 3,177 3,259 3,168 3,215 1,599,200
2023/11/21 3,138 3,173 3,134 3,155 1,203,500
2023/11/20 3,120 3,153 3,104 3,122 1,144,300
2023/11/17 3,045 3,107 3,044 3,107 843,300
2023/11/16 3,069 3,071 3,025 3,041 687,700
2023/11/15 3,022 3,083 3,002 3,071 1,140,600
2023/11/14 3,021 3,025 2,972 2,975 1,051,400
2023/11/13 3,004 3,016 2,988 3,009 837,700
2023/11/10 3,027 3,041 2,997 3,005 1,090,200
2023/11/09 3,052 3,079 3,038 3,060 1,071,300
2023/11/08 3,009 3,036 2,973 3,028 1,497,400
2023/11/07 2,995 3,046 2,993 3,008 1,816,700
2023/11/06 3,032 3,035 2,996 3,024 2,124,500
2023/11/02 2,970 3,029 2,933 3,008 1,961,000
2023/11/01 2,900 3,076 2,857 2,974 4,275,200
2023/10/31 2,748 2,883 2,695 2,857 2,603,700
2023/10/30 2,765 2,777 2,753 2,763 1,148,000
2023/10/27 2,740 2,766 2,706 2,765 669,100
2023/10/26 2,742 2,761 2,705 2,714 758,800
2023/10/25 2,801 2,810 2,752 2,776 827,800
2023/10/24 2,750 2,803 2,740 2,783 1,268,800
2023/10/23 2,777 2,784 2,716 2,725 927,000
2023/10/20 2,774 2,817 2,763 2,792 795,300
2023/10/19 2,827 2,854 2,802 2,807 1,026,400
2023/10/18 2,905 2,906 2,854 2,877 989,600
2023/10/17 2,885 2,919 2,880 2,915 1,063,600
2023/10/16 2,900 2,907 2,875 2,878 1,540,500
2023/10/13 2,888 2,904 2,883 2,891 1,420,600
2023/10/12 2,864 2,924 2,855 2,921 1,462,600
2023/10/11 2,855 2,870 2,836 2,860 1,226,100
2023/10/10 2,800 2,844 2,790 2,840 943,000
2023/10/06 2,766 2,814 2,760 2,804 977,400
2023/10/05 2,729 2,788 2,705 2,785 1,058,400
2023/10/04 2,714 2,735 2,682 2,714 1,128,300
2023/10/03 2,740 2,742 2,702 2,721 891,900
2023/10/02 2,762 2,774 2,709 2,710 976,800
2023/09/29 2,773 2,774 2,719 2,743 1,593,400
2023/09/28 2,818 2,822 2,766 2,771 1,348,100
2023/09/27 2,799 2,826 2,791 2,823 1,398,600
2023/09/26 2,873 2,884 2,827 2,827 1,108,400
2023/09/25 2,866 2,894 2,860 2,888 1,115,800
2023/09/22 2,851 2,878 2,845 2,868 1,242,100
2023/09/21 2,941 2,941 2,891 2,895 1,658,700
2023/09/20 2,902 2,931 2,897 2,923 1,311,200
2023/09/19 2,885 2,896 2,872 2,896 1,374,600
2023/09/15 2,919 2,920 2,871 2,896 1,726,400
2023/09/14 2,925 2,953 2,917 2,942 1,801,800
2023/09/13 2,826 2,908 2,826 2,881 1,799,400
2023/09/12 2,789 2,838 2,782 2,830 1,177,600
2023/09/11 2,822 2,825 2,763 2,789 1,006,400
2023/09/08 2,864 2,885 2,824 2,835 2,230,100
2023/09/07 2,946 2,949 2,914 2,914 1,183,500
2023/09/06 2,999 3,004 2,981 2,992 1,343,200
2023/09/05 2,961 3,005 2,947 2,982 1,631,200
2023/09/04 2,950 2,957 2,935 2,955 958,500
2023/09/01 2,909 2,959 2,899 2,955 1,592,700
2023/08/31 2,902 2,946 2,894 2,910 3,726,100
2023/08/30 2,915 2,915 2,885 2,897 1,104,200
2023/08/29 2,888 2,910 2,873 2,908 1,284,300
2023/08/28 2,878 2,916 2,873 2,888 1,575,300
2023/08/25 2,822 2,895 2,807 2,861 1,444,500
2023/08/24 2,810 2,850 2,805 2,847 1,485,200
2023/08/23 2,771 2,821 2,770 2,817 1,561,500
2023/08/22 2,711 2,769 2,702 2,766 1,349,000
2023/08/21 2,658 2,718 2,658 2,710 1,134,300
2023/08/18 2,677 2,688 2,653 2,671 1,062,300
2023/08/17 2,697 2,708 2,665 2,708 935,200
2023/08/16 2,688 2,713 2,671 2,693 1,083,200
2023/08/15 2,677 2,710 2,664 2,710 986,800
2023/08/14 2,671 2,694 2,669 2,682 1,271,700
2023/08/10 2,650 2,715 2,650 2,710 1,970,700
2023/08/09 2,670 2,673 2,633 2,655 1,472,600
2023/08/08 2,682 2,702 2,658 2,663 1,519,600
2023/08/07 2,600 2,701 2,593 2,701 1,634,100
2023/08/04 2,642 2,655 2,614 2,643 1,456,600
2023/08/03 2,725 2,725 2,627 2,633 2,295,100
2023/08/02 2,747 2,755 2,696 2,728 3,192,500
2023/08/01 2,765 2,818 2,684 2,717 4,554,800
2023/07/31 2,844 2,844 2,769 2,772 1,794,800
2023/07/28 2,788 2,828 2,781 2,810 2,040,600
2023/07/27 2,799 2,810 2,786 2,807 1,090,900
2023/07/26 2,772 2,804 2,772 2,800 1,048,100
2023/07/25 2,779 2,792 2,766 2,772 844,100
2023/07/24 2,812 2,823 2,783 2,787 1,338,500
2023/07/21 2,755 2,792 2,744 2,782 2,073,400
2023/07/20 2,804 2,815 2,779 2,779 1,493,200
2023/07/19 2,799 2,818 2,785 2,816 1,339,500
2023/07/18 2,835 2,837 2,783 2,805 2,145,900
2023/07/14 2,868 2,881 2,843 2,853 1,085,500
2023/07/13 2,847 2,879 2,831 2,874 1,193,200
2023/07/12 2,847 2,860 2,832 2,850 1,113,300
2023/07/11 2,850 2,858 2,830 2,833 1,259,200
2023/07/10 2,876 2,877 2,852 2,853 1,215,000
2023/07/07 2,870 2,906 2,864 2,878 1,232,500
2023/07/06 2,878 2,905 2,875 2,885 1,196,500
2023/07/05 2,870 2,912 2,867 2,907 1,338,600
2023/07/04 2,893 2,900 2,867 2,868 1,372,300
2023/07/03 2,956 2,981 2,908 2,916 1,850,100
2023/06/30 3,015 3,017 2,966 2,971 1,948,400
2023/06/29 3,060 3,072 3,019 3,031 1,126,400
2023/06/28 3,030 3,077 3,028 3,071 1,475,400
2023/06/27 3,050 3,055 2,997 2,999 2,472,000
2023/06/26 3,067 3,120 3,052 3,066 1,642,000
2023/06/23 3,077 3,092 3,033 3,055 1,399,000
2023/06/22 3,012 3,077 3,003 3,048 1,632,800
2023/06/21 2,940 3,005 2,939 3,001 1,464,000
2023/06/20 2,961 2,966 2,905 2,940 1,133,100
2023/06/19 2,978 2,980 2,939 2,956 1,061,700
2023/06/16 2,942 2,983 2,935 2,971 1,441,500
2023/06/15 2,981 2,990 2,950 2,950 920,800
2023/06/14 2,943 2,974 2,929 2,960 1,078,700
2023/06/13 2,956 2,967 2,934 2,938 1,020,200
2023/06/12 2,939 2,957 2,932 2,955 823,600
2023/06/09 2,896 2,928 2,888 2,923 1,317,800
2023/06/08 2,885 2,917 2,870 2,884 1,732,900
2023/06/07 2,901 2,951 2,900 2,930 1,926,100
2023/06/06 2,900 2,917 2,889 2,900 1,249,900
2023/06/05 2,930 2,949 2,883 2,929 1,155,500
2023/06/02 2,851 2,928 2,848 2,889 1,803,300
2023/06/01 2,822 2,832 2,786 2,808 1,135,900
2023/05/31 2,799 2,844 2,786 2,844 2,093,900
2023/05/30 2,839 2,856 2,805 2,822 788,300
2023/05/29 2,873 2,873 2,826 2,839 1,207,000
2023/05/26 2,884 2,889 2,844 2,855 1,513,000
2023/05/25 2,895 2,937 2,888 2,890 1,260,900
2023/05/24 2,979 2,979 2,910 2,945 1,743,800
2023/05/23 3,040 3,050 2,998 3,010 833,000
2023/05/22 3,005 3,015 2,975 3,005 744,800
2023/05/19 3,025 3,045 3,005 3,010 933,700
2023/05/18 3,060 3,060 2,991 3,000 1,231,400
2023/05/17 3,095 3,110 3,055 3,060 805,000
2023/05/16 3,080 3,100 3,060 3,080 919,200
2023/05/15 3,080 3,085 3,060 3,080 1,123,000
2023/05/12 2,981 3,050 2,972 3,045 1,694,300
2023/05/11 2,890 2,937 2,881 2,931 1,462,500
2023/05/10 2,931 2,950 2,893 2,915 1,589,900
2023/05/09 2,898 2,935 2,891 2,918 1,552,600
2023/05/08 2,902 2,909 2,837 2,862 1,577,800
2023/05/02 2,880 2,915 2,875 2,913 896,600
2023/05/01 2,906 2,943 2,889 2,904 1,804,300
2023/04/28 2,940 2,995 2,821 2,856 3,678,800
2023/04/27 2,947 2,965 2,934 2,938 1,134,600
2023/04/26 2,994 3,000 2,915 2,940 1,284,300
2023/04/25 3,025 3,070 2,993 3,005 1,484,800
2023/04/24 3,045 3,080 3,025 3,060 636,000
2023/04/21 3,050 3,055 3,025 3,045 694,600
2023/04/20 3,055 3,065 3,015 3,045 798,700
2023/04/19 3,100 3,110 3,065 3,085 863,600
2023/04/18 3,090 3,115 3,075 3,110 661,700
2023/04/17 3,080 3,125 3,075 3,105 947,200
2023/04/14 3,075 3,090 3,035 3,075 1,295,000
2023/04/13 2,950 3,065 2,949 3,050 1,129,400
2023/04/12 2,965 2,974 2,937 2,951 883,200
2023/04/11 2,929 2,981 2,925 2,942 800,200
2023/04/10 2,916 2,923 2,896 2,910 413,300
2023/04/07 2,931 2,945 2,888 2,911 660,400
2023/04/06 2,949 2,959 2,913 2,917 1,159,500
2023/04/05 3,030 3,050 2,992 3,010 1,052,900
2023/04/04 3,040 3,065 3,025 3,060 947,800
2023/04/03 3,065 3,090 3,050 3,060 797,900
2023/03/31 3,030 3,045 2,994 3,015 727,700
2023/03/30 3,015 3,045 3,000 3,020 525,600
2023/03/29 3,020 3,080 3,010 3,070 940,100
2023/03/28 3,055 3,075 3,005 3,025 807,400
2023/03/27 3,055 3,085 3,050 3,060 370,100
2023/03/24 3,020 3,050 2,996 3,045 543,300
2023/03/23 3,000 3,045 2,983 3,040 677,900
2023/03/22 3,035 3,070 3,005 3,065 1,184,800
2023/03/20 3,030 3,040 2,990 2,992 783,600
2023/03/17 2,953 3,020 2,953 3,010 1,375,000
2023/03/16 2,901 2,972 2,899 2,958 996,200
2023/03/15 2,969 2,982 2,938 2,942 860,900
2023/03/14 2,989 3,005 2,949 2,994 958,000
2023/03/13 2,990 3,045 2,989 3,025 551,000
2023/03/10 3,045 3,065 3,010 3,015 869,200
2023/03/09 3,095 3,095 3,065 3,085 776,300
2023/03/08 3,080 3,100 3,065 3,085 571,900
2023/03/07 3,070 3,085 3,050 3,065 420,800
2023/03/06 3,065 3,095 3,055 3,085 521,300
2023/03/03 3,065 3,080 3,035 3,045 629,200
2023/03/02 3,005 3,025 2,992 3,005 588,800
2023/03/01 3,085 3,090 3,020 3,035 906,900
2023/02/28 3,010 3,045 2,970 3,025 942,100
2023/02/27 2,945 2,990 2,945 2,969 483,200
2023/02/24 2,926 3,010 2,923 3,000 672,400
2023/02/22 2,997 3,010 2,970 2,976 810,400
2023/02/21 3,075 3,085 3,030 3,040 551,400
2023/02/20 3,035 3,080 3,020 3,075 517,300
2023/02/17 3,100 3,110 3,030 3,035 774,500
2023/02/16 3,125 3,140 3,110 3,135 404,900
2023/02/15 3,125 3,140 3,085 3,115 682,000
2023/02/14 3,140 3,170 3,105 3,130 618,000
2023/02/13 3,060 3,115 3,060 3,090 542,300
2023/02/10 3,090 3,120 3,080 3,100 543,300
2023/02/09 3,190 3,200 3,105 3,120 939,100
2023/02/08 3,270 3,290 3,175 3,190 929,000
2023/02/07 3,250 3,290 3,240 3,270 748,300
2023/02/06 3,305 3,310 3,240 3,260 721,100
2023/02/03 3,230 3,355 3,230 3,285 2,043,200
2023/02/02 3,235 3,270 3,120 3,160 1,891,800
2023/02/01 3,350 3,405 3,190 3,205 2,991,700
2023/01/31 3,340 3,385 3,315 3,350 1,559,900
2023/01/30 3,395 3,455 3,360 3,395 1,282,900
2023/01/27 3,320 3,395 3,310 3,375 1,087,100
2023/01/26 3,310 3,340 3,265 3,315 885,300
2023/01/25 3,200 3,260 3,195 3,245 478,700
2023/01/24 3,240 3,265 3,215 3,255 582,600
2023/01/23 3,210 3,240 3,195 3,225 685,100
2023/01/20 3,130 3,160 3,105 3,140 669,100
2023/01/19 3,140 3,205 3,125 3,145 826,800
2023/01/18 3,105 3,165 3,100 3,150 960,900
2023/01/17 3,050 3,115 3,045 3,065 761,400
2023/01/16 3,030 3,105 3,025 3,040 775,800
2023/01/13 3,135 3,170 3,035 3,045 1,354,300
2023/01/12 3,295 3,310 3,180 3,185 818,600
2023/01/11 3,195 3,230 3,175 3,225 695,800
2023/01/10 3,275 3,290 3,185 3,185 723,700
2023/01/06 3,210 3,225 3,170 3,185 705,500
2023/01/05 3,175 3,265 3,170 3,260 1,023,600
2023/01/04 3,260 3,260 3,180 3,190 770,600

このページの先頭へ