！決算発表予定日 2024/04/30
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 |
|---|---|
| 4,048.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,377.0 | 3,393.0 | 3,274.0 | 3,314.0 | -69.0 | -2.0 | 2,035,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 3,834.0 | 3,890.0 | 3,824.0 | 3,869.0 | +94.0 | +2.5 | 1,527,800 |
| 3/15 | 3,799.0 | 3,829.0 | 3,763.0 | 3,775.0 | -7.0 | -0.2 | 1,498,000 |
| 3/14 | 3,693.0 | 3,787.0 | 3,684.0 | 3,782.0 | +92.0 | +2.5 | 1,534,400 |
| 3/13 | 3,727.0 | 3,772.0 | 3,690.0 | 3,690.0 | -71.0 | -1.9 | 1,973,700 |
| 3/12 | 3,689.0 | 3,770.0 | 3,672.0 | 3,761.0 | +85.0 | +2.3 | 1,826,500 |
| 3/11 | 3,621.0 | 3,720.0 | 3,617.0 | 3,676.0 | -7.0 | -0.2 | 1,756,500 |
| 3/8 | 3,704.0 | 3,740.0 | 3,656.0 | 3,683.0 | -91.0 | -2.4 | 2,308,500 |
| 3/7 | 3,713.0 | 3,774.0 | 3,664.0 | 3,774.0 | +75.0 | +2.0 | 1,936,200 |
▶︎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