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
2026/03/27 1,123 1,137 1,113 1,137 3,925,200
2026/03/26 1,103 1,111 1,098 1,104 2,392,400
2026/03/25 1,103 1,120 1,101 1,111 2,054,000
2026/03/24 1,091 1,106 1,084 1,105 2,900,100
2026/03/23 1,073 1,100 1,067 1,097 4,356,400
2026/03/19 1,100 1,120 1,081 1,081 5,083,000
2026/03/18 1,108 1,127 1,107 1,110 3,256,500
2026/03/17 1,123 1,138 1,119 1,120 2,970,800
2026/03/16 1,140 1,153 1,126 1,128 2,463,200
2026/03/13 1,145 1,176 1,144 1,145 4,055,900
2026/03/12 1,165 1,176 1,150 1,164 2,774,000
2026/03/11 1,194 1,194 1,170 1,176 2,998,000
2026/03/10 1,194 1,204 1,186 1,197 4,231,300
2026/03/09 1,143 1,194 1,140 1,193 5,556,400
2026/03/06 1,137 1,168 1,127 1,165 3,681,200
2026/03/05 1,160 1,171 1,125 1,130 4,062,800
2026/03/04 1,150 1,160 1,121 1,159 6,267,000
2026/03/03 1,178 1,180 1,118 1,125 4,198,700
2026/03/02 1,169 1,187 1,157 1,166 5,631,600
2026/02/27 1,140 1,147 1,116 1,139 9,089,400
2026/02/26 1,113 1,133 1,104 1,117 3,710,800
2026/02/25 1,095 1,102 1,075 1,084 4,193,800
2026/02/24 1,111 1,114 1,090 1,095 5,343,900
2026/02/20 1,103 1,106 1,075 1,081 5,383,200
2026/02/19 1,128 1,135 1,109 1,119 3,838,700
2026/02/18 1,111 1,112 1,089 1,098 2,070,200
2026/02/17 1,092 1,110 1,086 1,095 2,706,600
2026/02/16 1,112 1,119 1,099 1,109 3,663,200
2026/02/13 1,135 1,150 1,093 1,098 6,254,900
2026/02/12 1,162 1,171 1,151 1,157 3,878,000
2026/02/10 1,148 1,181 1,147 1,170 2,915,900
2026/02/09 1,177 1,179 1,158 1,166 4,092,300
2026/02/06 1,170 1,171 1,142 1,154 2,463,300
2026/02/05 1,169 1,172 1,140 1,172 4,241,700
2026/02/04 1,151 1,158 1,130 1,139 4,304,700
2026/02/03 1,145 1,153 1,134 1,138 5,846,000
2026/02/02 1,219 1,253 1,151 1,159 7,503,300
2026/01/30 1,283 1,284 1,267 1,276 3,478,100
2026/01/29 1,226 1,273 1,223 1,272 3,404,800
2026/01/28 1,225 1,280 1,219 1,280 4,484,300
2026/01/27 1,230 1,236 1,218 1,223 2,560,600
2026/01/26 1,232 1,238 1,218 1,236 2,266,500
2026/01/23 1,234 1,242 1,227 1,229 1,460,900
2026/01/22 1,240 1,245 1,227 1,230 2,451,100
2026/01/21 1,251 1,270 1,229 1,231 2,593,900
2026/01/20 1,269 1,283 1,265 1,270 1,875,700
2026/01/19 1,254 1,271 1,249 1,271 2,714,300
2026/01/16 1,261 1,278 1,242 1,248 2,709,300
2026/01/15 1,289 1,300 1,273 1,276 2,091,400
2026/01/14 1,307 1,308 1,271 1,283 3,180,800
2026/01/13 1,320 1,354 1,289 1,296 4,762,800
2026/01/09 1,295 1,332 1,291 1,303 5,056,700
2026/01/08 1,255 1,260 1,238 1,252 2,618,800
2026/01/07 1,277 1,283 1,260 1,260 2,348,300
2026/01/06 1,281 1,291 1,273 1,291 3,002,500
2026/01/05 1,288 1,296 1,277 1,279 2,551,700

このページの先頭へ