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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,604 (24/10/17) | 3,032 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,604 (24/10/17) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,657 | 4,763 | 4,613 | 4,751 | +61 | +1.3 | 1,114,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,659 | 4,699 | 4,575 | 4,690 | +15 | +0.3 | 978,100 |
| 11/20 | 4,614 | 4,692 | 4,573 | 4,675 | +32 | +0.7 | 1,170,500 |
| 11/19 | 4,691 | 4,745 | 4,643 | 4,643 | -44 | -0.9 | 1,058,300 |
| 11/18 | 4,662 | 4,755 | 4,651 | 4,687 | -76 | -1.6 | 1,233,800 |
| 11/15 | 4,880 | 4,909 | 4,755 | 4,763 | -69 | -1.4 | 1,353,900 |
| 11/14 | 5,022 | 5,026 | 4,832 | 4,832 | -204 | -4.1 | 1,613,000 |
| 11/13 | 5,179 | 5,181 | 5,016 | 5,036 | -139 | -2.7 | 1,182,000 |
| 11/12 | 5,224 | 5,248 | 5,076 | 5,175 | -25 | -0.5 | 1,079,400 |
| 11/11 | 5,206 | 5,289 | 5,129 | 5,200 | +20 | +0.4 | 1,087,800 |
| 11/8 | 4,966 | 5,186 | 4,954 | 5,180 | +291 | +6.0 | 1,882,600 |
| 11/7 | 4,896 | 4,948 | 4,795 | 4,889 | -7 | -0.1 | 1,473,700 |
| 11/6 | 4,870 | 4,985 | 4,803 | 4,896 | +71 | +1.5 | 1,524,600 |
| 11/5 | 4,800 | 4,894 | 4,739 | 4,825 | +33 | +0.7 | 1,879,700 |
| 11/1 | 4,720 | 4,904 | 4,700 | 4,792 | -179 | -3.6 | 2,545,700 |
| 10/31 | 4,942 | 5,011 | 4,912 | 4,971 | +88 | +1.8 | 2,023,000 |
| 10/30 | 4,919 | 4,976 | 4,862 | 4,883 | -25 | -0.5 | 3,959,500 |
| 10/29 | 4,960 | 4,968 | 4,898 | 4,908 | -45 | -0.9 | 1,148,800 |
| 10/28 | 4,927 | 4,979 | 4,897 | 4,953 | +26 | +0.5 | 1,665,300 |
| 10/25 | 5,053 | 5,087 | 4,883 | 4,927 | -177 | -3.5 | 2,104,600 |
| 10/24 | 5,142 | 5,175 | 5,092 | 5,104 | -69 | -1.3 | 1,438,400 |
| 10/23 | 5,212 | 5,289 | 5,160 | 5,173 | -114 | -2.2 | 1,106,700 |
| 10/22 | 5,360 | 5,379 | 5,277 | 5,287 | -95 | -1.8 | 1,121,200 |
| 10/21 | 5,469 | 5,496 | 5,382 | 5,382 | -59 | -1.1 | 996,400 |
| 10/18 | 5,406 | 5,497 | 5,401 | 5,441 | -10 | -0.2 | 916,100 |
| 10/17 | 5,599 | 5,604 | 5,362 | 5,451 | -113 | -2.0 | 1,853,700 |
| 10/16 | 5,480 | 5,599 | 5,460 | 5,564 | +81 | +1.5 | 1,584,100 |
| 10/15 | 5,374 | 5,526 | 5,374 | 5,483 | +109 | +2.0 | 1,516,200 |
| 10/11 | 5,371 | 5,405 | 5,337 | 5,374 | +2 | +0.0 | 1,255,200 |
| 10/10 | 5,411 | 5,425 | 5,305 | 5,372 | -47 | -0.9 | 1,183,900 |
| 10/9 | 5,380 | 5,445 | 5,357 | 5,419 | +114 | +2.2 | 1,201,200 |
▶︎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
