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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,545 | 1,550 | 1,505 | 1,533 | 3,494,300 |
| 2025/06/12 | 1,555 | 1,555 | 1,540 | 1,545 | 2,319,400 |
| 2025/06/11 | 1,578 | 1,578 | 1,549 | 1,560 | 1,830,500 |
| 2025/06/10 | 1,578 | 1,578 | 1,552 | 1,566 | 2,011,100 |
| 2025/06/09 | 1,551 | 1,571 | 1,551 | 1,567 | 1,354,500 |
| 2025/06/06 | 1,528 | 1,555 | 1,525 | 1,548 | 1,631,400 |
| 2025/06/05 | 1,546 | 1,559 | 1,521 | 1,544 | 2,905,400 |
| 2025/06/04 | 1,545 | 1,581 | 1,545 | 1,575 | 2,023,200 |
| 2025/06/03 | 1,541 | 1,557 | 1,533 | 1,549 | 1,722,100 |
| 2025/06/02 | 1,540 | 1,547 | 1,529 | 1,540 | 1,983,200 |
| 2025/05/30 | 1,556 | 1,582 | 1,550 | 1,564 | 6,486,500 |
| 2025/05/29 | 1,563 | 1,588 | 1,560 | 1,575 | 1,695,000 |
| 2025/05/28 | 1,586 | 1,590 | 1,557 | 1,567 | 1,521,400 |
| 2025/05/27 | 1,569 | 1,596 | 1,562 | 1,572 | 2,146,900 |
| 2025/05/26 | 1,554 | 1,565 | 1,545 | 1,557 | 1,961,100 |
| 2025/05/23 | 1,599 | 1,606 | 1,549 | 1,550 | 2,296,800 |
| 2025/05/22 | 1,559 | 1,588 | 1,548 | 1,584 | 2,551,400 |
| 2025/05/21 | 1,546 | 1,580 | 1,543 | 1,565 | 2,242,300 |
| 2025/05/20 | 1,548 | 1,558 | 1,534 | 1,544 | 2,524,100 |
| 2025/05/19 | 1,587 | 1,592 | 1,548 | 1,558 | 2,196,600 |
| 2025/05/16 | 1,584 | 1,594 | 1,563 | 1,589 | 1,943,700 |
| 2025/05/15 | 1,558 | 1,568 | 1,537 | 1,566 | 3,003,700 |
| 2025/05/14 | 1,632 | 1,639 | 1,570 | 1,581 | 3,152,800 |
| 2025/05/13 | 1,624 | 1,650 | 1,607 | 1,633 | 2,874,100 |
| 2025/05/12 | 1,637 | 1,645 | 1,601 | 1,610 | 3,647,300 |
| 2025/05/09 | 1,591 | 1,637 | 1,564 | 1,637 | 6,011,800 |
| 2025/05/08 | 1,508 | 1,564 | 1,506 | 1,564 | 4,281,500 |
| 2025/05/07 | 1,480 | 1,522 | 1,479 | 1,521 | 4,550,700 |
| 2025/05/02 | 1,440 | 1,514 | 1,440 | 1,492 | 5,821,300 |
| 2025/05/01 | 1,464 | 1,479 | 1,373 | 1,424 | 12,952,100 |
| 2025/04/30 | 1,484 | 1,486 | 1,443 | 1,454 | 4,877,100 |
| 2025/04/28 | 1,455 | 1,484 | 1,452 | 1,484 | 3,083,500 |
| 2025/04/25 | 1,442 | 1,477 | 1,438 | 1,468 | 2,405,100 |
| 2025/04/24 | 1,447 | 1,459 | 1,434 | 1,437 | 2,163,000 |
| 2025/04/23 | 1,451 | 1,458 | 1,430 | 1,442 | 2,324,300 |
| 2025/04/22 | 1,435 | 1,444 | 1,411 | 1,436 | 1,972,900 |
| 2025/04/21 | 1,453 | 1,460 | 1,428 | 1,453 | 1,223,300 |
| 2025/04/18 | 1,445 | 1,459 | 1,416 | 1,455 | 1,813,600 |
| 2025/04/17 | 1,415 | 1,444 | 1,412 | 1,438 | 1,697,300 |
| 2025/04/16 | 1,419 | 1,434 | 1,395 | 1,415 | 2,963,800 |
| 2025/04/15 | 1,396 | 1,408 | 1,384 | 1,395 | 2,870,400 |
| 2025/04/14 | 1,384 | 1,407 | 1,384 | 1,394 | 2,873,100 |
| 2025/04/11 | 1,351 | 1,390 | 1,351 | 1,379 | 5,362,900 |
| 2025/04/10 | 1,399 | 1,450 | 1,361 | 1,396 | 8,217,200 |
| 2025/04/09 | 1,400 | 1,463 | 1,397 | 1,413 | 4,350,100 |
| 2025/04/08 | 1,407 | 1,445 | 1,404 | 1,413 | 4,007,000 |
| 2025/04/07 | 1,461 | 1,467 | 1,371 | 1,371 | 4,732,300 |
| 2025/04/04 | 1,451 | 1,514 | 1,451 | 1,478 | 4,875,300 |
| 2025/04/03 | 1,397 | 1,460 | 1,385 | 1,450 | 3,546,900 |
| 2025/04/02 | 1,469 | 1,484 | 1,426 | 1,450 | 2,969,300 |
| 2025/04/01 | 1,458 | 1,463 | 1,429 | 1,454 | 3,242,600 |
| 2025/03/31 | 1,440 | 1,451 | 1,412 | 1,433 | 3,303,900 |
| 2025/03/28 | 1,473 | 1,501 | 1,448 | 1,478 | 2,270,600 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 4,538 | 4,547 | 4,495 | 4,539 | 792,900 |
| 2025/03/26 | 4,578 | 4,584 | 4,466 | 4,519 | 874,600 |
| 2025/03/25 | 4,426 | 4,562 | 4,414 | 4,544 | 908,200 |
| 2025/03/24 | 4,395 | 4,474 | 4,386 | 4,402 | 803,300 |
| 2025/03/21 | 4,370 | 4,495 | 4,370 | 4,428 | 1,390,400 |
| 2025/03/19 | 4,384 | 4,493 | 4,371 | 4,400 | 1,029,000 |
| 2025/03/18 | 4,447 | 4,489 | 4,411 | 4,454 | 875,800 |
| 2025/03/17 | 4,541 | 4,560 | 4,432 | 4,432 | 843,800 |
| 2025/03/14 | 4,433 | 4,496 | 4,419 | 4,471 | 1,314,100 |
| 2025/03/13 | 4,480 | 4,557 | 4,453 | 4,477 | 1,248,500 |
| 2025/03/12 | 4,556 | 4,590 | 4,479 | 4,479 | 1,322,700 |
| 2025/03/11 | 4,335 | 4,486 | 4,329 | 4,486 | 1,337,000 |
| 2025/03/10 | 4,610 | 4,639 | 4,419 | 4,458 | 1,536,900 |
| 2025/03/07 | 4,754 | 4,778 | 4,615 | 4,642 | 808,400 |
| 2025/03/06 | 4,812 | 4,826 | 4,759 | 4,815 | 790,900 |
| 2025/03/05 | 4,732 | 4,804 | 4,731 | 4,777 | 773,400 |
| 2025/03/04 | 4,715 | 4,763 | 4,639 | 4,751 | 950,500 |
| 2025/03/03 | 4,640 | 4,680 | 4,618 | 4,669 | 722,700 |
| 2025/02/28 | 4,704 | 4,724 | 4,597 | 4,685 | 1,564,100 |
| 2025/02/27 | 4,753 | 4,770 | 4,707 | 4,753 | 496,800 |
| 2025/02/26 | 4,791 | 4,809 | 4,703 | 4,764 | 634,600 |
| 2025/02/25 | 4,744 | 4,816 | 4,671 | 4,795 | 840,000 |
| 2025/02/21 | 4,715 | 4,774 | 4,708 | 4,768 | 763,900 |
| 2025/02/20 | 4,819 | 4,819 | 4,686 | 4,696 | 658,900 |
| 2025/02/19 | 4,832 | 4,849 | 4,779 | 4,821 | 555,000 |
| 2025/02/18 | 4,882 | 4,897 | 4,846 | 4,847 | 461,000 |
| 2025/02/17 | 4,926 | 4,953 | 4,854 | 4,875 | 804,900 |
| 2025/02/14 | 4,967 | 5,040 | 4,918 | 4,940 | 912,600 |
| 2025/02/13 | 4,951 | 5,004 | 4,934 | 4,964 | 686,800 |
| 2025/02/12 | 5,000 | 5,072 | 4,914 | 4,933 | 962,400 |
| 2025/02/10 | 4,921 | 5,002 | 4,906 | 4,965 | 692,400 |
| 2025/02/07 | 5,110 | 5,121 | 4,935 | 4,959 | 739,200 |
| 2025/02/06 | 5,039 | 5,094 | 4,996 | 5,088 | 1,039,600 |
| 2025/02/05 | 5,262 | 5,295 | 4,991 | 5,013 | 1,570,900 |
| 2025/02/04 | 5,280 | 5,377 | 5,278 | 5,292 | 1,435,700 |
| 2025/02/03 | 5,060 | 5,405 | 4,991 | 5,317 | 2,542,700 |
| 2025/01/31 | 5,133 | 5,146 | 5,070 | 5,106 | 1,101,300 |
| 2025/01/30 | 4,995 | 5,101 | 4,990 | 5,081 | 743,900 |
| 2025/01/29 | 5,076 | 5,142 | 4,972 | 4,995 | 1,131,200 |
| 2025/01/28 | 4,990 | 5,084 | 4,965 | 5,032 | 807,200 |
| 2025/01/27 | 4,980 | 5,010 | 4,916 | 4,951 | 901,200 |
| 2025/01/24 | 4,855 | 4,897 | 4,816 | 4,840 | 603,000 |
| 2025/01/23 | 4,752 | 4,826 | 4,696 | 4,802 | 779,400 |
| 2025/01/22 | 4,780 | 4,821 | 4,755 | 4,803 | 749,500 |
| 2025/01/21 | 4,856 | 4,864 | 4,752 | 4,775 | 536,700 |
| 2025/01/20 | 4,838 | 4,844 | 4,790 | 4,832 | 480,900 |
| 2025/01/17 | 4,819 | 4,841 | 4,729 | 4,791 | 596,300 |
| 2025/01/16 | 4,855 | 4,913 | 4,829 | 4,836 | 694,900 |
| 2025/01/15 | 4,831 | 4,888 | 4,799 | 4,816 | 970,700 |
| 2025/01/14 | 4,826 | 4,839 | 4,728 | 4,773 | 1,091,500 |
| 2025/01/10 | 4,837 | 4,918 | 4,768 | 4,869 | 1,294,100 |
| 2025/01/09 | 4,884 | 4,912 | 4,703 | 4,803 | 1,125,900 |
| 2025/01/08 | 4,923 | 4,944 | 4,838 | 4,912 | 854,800 |
| 2025/01/07 | 4,829 | 4,915 | 4,813 | 4,897 | 605,600 |
| 2025/01/06 | 4,861 | 4,922 | 4,762 | 4,789 | 1,017,500 |