3092東証P貸借
業種 小売業
ＺＯＺＯ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,048 (24/03/22) | 2,593 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,048 (24/03/22) | 3,063 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,875 | 3,888 | 3,832 | 3,872 | +13 | +0.3 | 1,455,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 3,859 | 3,876 | 3,833 | 3,859 | +70 | +1.9 | 1,031,200 |
| 6/12 | 3,846 | 3,859 | 3,766 | 3,789 | -44 | -1.2 | 815,500 |
| 6/11 | 3,814 | 3,843 | 3,782 | 3,833 | +76 | +2.0 | 1,110,300 |
| 6/10 | 3,719 | 3,784 | 3,689 | 3,757 | +5 | +0.1 | 771,900 |
| 6/7 | 3,691 | 3,762 | 3,681 | 3,752 | +42 | +1.1 | 718,100 |
| 6/6 | 3,770 | 3,778 | 3,682 | 3,710 | -81 | -2.1 | 1,073,400 |
| 6/5 | 3,800 | 3,848 | 3,778 | 3,791 | -9 | -0.2 | 853,100 |
| 6/4 | 3,728 | 3,815 | 3,714 | 3,800 | +70 | +1.9 | 1,166,500 |
| 6/3 | 3,733 | 3,765 | 3,702 | 3,730 | +52 | +1.4 | 887,900 |
| 5/31 | 3,630 | 3,703 | 3,628 | 3,678 | +88 | +2.5 | 2,526,300 |
| 5/30 | 3,553 | 3,612 | 3,508 | 3,590 | +62 | +1.8 | 1,089,500 |
| 5/29 | 3,564 | 3,593 | 3,528 | 3,528 | -83 | -2.3 | 1,159,600 |
| 5/28 | 3,648 | 3,670 | 3,581 | 3,611 | -23 | -0.6 | 795,200 |
| 5/27 | 3,680 | 3,680 | 3,582 | 3,634 | -9 | -0.3 | 1,078,500 |
| 5/24 | 3,623 | 3,668 | 3,609 | 3,643 | -5 | -0.1 | 897,000 |
| 5/23 | 3,632 | 3,649 | 3,601 | 3,648 | +60 | +1.7 | 648,500 |
| 5/22 | 3,640 | 3,651 | 3,579 | 3,588 | +18 | +0.5 | 958,200 |
| 5/21 | 3,624 | 3,629 | 3,557 | 3,570 | -26 | -0.7 | 530,900 |
| 5/20 | 3,620 | 3,636 | 3,560 | 3,596 | -8 | -0.2 | 834,400 |
| 5/17 | 3,580 | 3,615 | 3,569 | 3,604 | +24 | +0.7 | 1,013,900 |
| 5/16 | 3,490 | 3,582 | 3,488 | 3,580 | +95 | +2.7 | 1,206,400 |
| 5/15 | 3,549 | 3,567 | 3,480 | 3,485 | -46 | -1.3 | 1,167,700 |
| 5/14 | 3,379 | 3,545 | 3,373 | 3,531 | +176 | +5.3 | 1,658,000 |
| 5/13 | 3,364 | 3,377 | 3,338 | 3,355 | -7 | -0.2 | 1,043,600 |
| 5/10 | 3,458 | 3,459 | 3,336 | 3,362 | -42 | -1.2 | 2,252,500 |
| 5/9 | 3,475 | 3,514 | 3,388 | 3,404 | -101 | -2.9 | 1,572,000 |
| 5/8 | 3,577 | 3,602 | 3,505 | 3,505 | -58 | -1.6 | 2,014,400 |
| 5/7 | 3,406 | 3,568 | 3,400 | 3,563 | +207 | +6.2 | 2,272,100 |
| 5/2 | 3,358 | 3,374 | 3,303 | 3,356 | +29 | +0.9 | 1,861,400 |
| 5/1 | 3,335 | 3,385 | 3,266 | 3,327 | -78 | -2.3 | 5,395,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて