決算new!
2024/04/30 発表
今期経常は7%増で5期連続最高益、前期配当を6円増額・今期は3円増配へ
3092東証P貸借
業種 小売業
ZOZO 株価時系列データ
PTS
3,345
円
(23:20)
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 |
---|---|
4,048.0 (24/03/22) | 2,593.0 (23/08/07) |
年初来高値 | 年初来安値 |
---|---|
4,048.0 (24/03/22) | 3,063.0 (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) |
---|---|---|---|---|---|---|---|
5/2 | 3,358.0 | 3,374.0 | 3,303.0 | 3,356.0 | +29.0 | +0.9 | 1,861,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 3,335.0 | 3,385.0 | 3,266.0 | 3,327.0 | -78.0 | -2.3 | 5,395,800 |
4/30 | 3,390.0 | 3,425.0 | 3,358.0 | 3,405.0 | +5.0 | +0.2 | 3,665,500 |
4/26 | 3,328.0 | 3,430.0 | 3,323.0 | 3,400.0 | +43.0 | +1.3 | 1,823,300 |
4/25 | 3,392.0 | 3,400.0 | 3,347.0 | 3,357.0 | -33.0 | -1.0 | 927,000 |
4/24 | 3,373.0 | 3,406.0 | 3,358.0 | 3,390.0 | +20.0 | +0.6 | 1,191,900 |
4/23 | 3,429.0 | 3,438.0 | 3,370.0 | 3,370.0 | -47.0 | -1.4 | 1,015,400 |
4/22 | 3,314.0 | 3,421.0 | 3,303.0 | 3,417.0 | +103.0 | +3.1 | 1,196,500 |
4/19 | 3,377.0 | 3,393.0 | 3,274.0 | 3,314.0 | -69.0 | -2.0 | 2,035,200 |
4/18 | 3,420.0 | 3,435.0 | 3,372.0 | 3,383.0 | -34.0 | -1.0 | 1,434,300 |
4/17 | 3,545.0 | 3,589.0 | 3,414.0 | 3,417.0 | -118.0 | -3.3 | 2,136,300 |
4/16 | 3,406.0 | 3,552.0 | 3,401.0 | 3,535.0 | +101.0 | +2.9 | 1,721,000 |
4/15 | 3,410.0 | 3,434.0 | 3,379.0 | 3,434.0 | +16.0 | +0.5 | 1,275,800 |
4/12 | 3,448.0 | 3,477.0 | 3,413.0 | 3,418.0 | -23.0 | -0.7 | 1,530,900 |
4/11 | 3,426.0 | 3,468.0 | 3,392.0 | 3,441.0 | -36.0 | -1.0 | 2,092,300 |
4/10 | 3,606.0 | 3,608.0 | 3,470.0 | 3,477.0 | -145.0 | -4.0 | 2,122,300 |
4/9 | 3,710.0 | 3,714.0 | 3,616.0 | 3,622.0 | -73.0 | -2.0 | 1,194,500 |
4/8 | 3,552.0 | 3,698.0 | 3,552.0 | 3,695.0 | +28.0 | +0.8 | 1,537,900 |
4/5 | 3,656.0 | 3,680.0 | 3,625.0 | 3,667.0 | -27.0 | -0.7 | 1,239,800 |
4/4 | 3,658.0 | 3,734.0 | 3,624.0 | 3,694.0 | +73.0 | +2.0 | 2,010,100 |
4/3 | 3,658.0 | 3,671.0 | 3,541.0 | 3,621.0 | -51.0 | -1.4 | 2,996,000 |
4/2 | 3,857.0 | 3,872.0 | 3,650.0 | 3,672.0 | -177.0 | -4.6 | 2,739,500 |
4/1 | 3,838.0 | 3,858.0 | 3,786.0 | 3,849.0 | +43.0 | +1.1 | 3,019,900 |
3/29 | 3,723.0 | 3,838.0 | 3,716.0 | 3,806.0 | +59.0 | +1.6 | 20,289,300 |
3/28 | 3,850.0 | 3,851.0 | 3,738.0 | 3,747.0 | -153.0 | -3.9 | 2,317,300 |
3/27 | 3,920.0 | 3,936.0 | 3,866.0 | 3,900.0 | -23.0 | -0.6 | 1,800,100 |
3/26 | 3,915.0 | 3,965.0 | 3,888.0 | 3,923.0 | -33.0 | -0.8 | 1,655,300 |
3/25 | 3,971.0 | 4,023.0 | 3,953.0 | 3,956.0 | -28.0 | -0.7 | 1,124,500 |
3/22 | 4,015.0 | 4,048.0 | 3,955.0 | 3,984.0 | -33.0 | -0.8 | 1,632,300 |
3/21 | 3,910.0 | 4,031.0 | 3,910.0 | 4,017.0 | +107.0 | +2.7 | 1,933,600 |
3/19 | 3,845.0 | 3,954.0 | 3,829.0 | 3,910.0 | +41.0 | +1.1 | 2,078,000 |
▶︎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