3092東証P貸借
業種 小売業
ＺＯＺＯ 株価時系列データ
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 |
|---|---|
| 3,510 (22/12/01) | 2,268 (22/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,455 (23/01/30) | 2,805 (23/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,799 | 2,806 | 2,792 | 2,799 | -23 | -0.8 | 185,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,839 | 2,856 | 2,805 | 2,822 | -17 | -0.6 | 788,300 |
| 5/29 | 2,873 | 2,873 | 2,826 | 2,839 | -16 | -0.6 | 1,207,000 |
| 5/26 | 2,884 | 2,889 | 2,844 | 2,855 | -35 | -1.2 | 1,513,000 |
| 5/25 | 2,895 | 2,937 | 2,888 | 2,890 | -55 | -1.9 | 1,260,900 |
| 5/24 | 2,979 | 2,979 | 2,910 | 2,945 | -65 | -2.2 | 1,743,800 |
| 5/23 | 3,040 | 3,050 | 2,998 | 3,010 | +5 | +0.2 | 833,000 |
| 5/22 | 3,005 | 3,015 | 2,975 | 3,005 | -5 | -0.2 | 744,800 |
| 5/19 | 3,025 | 3,045 | 3,005 | 3,010 | +10 | +0.3 | 933,700 |
| 5/18 | 3,060 | 3,060 | 2,991 | 3,000 | -60 | -2.0 | 1,231,400 |
| 5/17 | 3,095 | 3,110 | 3,055 | 3,060 | -20 | -0.7 | 805,000 |
| 5/16 | 3,080 | 3,100 | 3,060 | 3,080 | 0 | 0.0 | 919,200 |
| 5/15 | 3,080 | 3,085 | 3,060 | 3,080 | +35 | +1.2 | 1,123,000 |
| 5/12 | 2,981 | 3,050 | 2,972 | 3,045 | +114 | +3.9 | 1,694,300 |
| 5/11 | 2,890 | 2,937 | 2,881 | 2,931 | +16 | +0.6 | 1,462,500 |
| 5/10 | 2,931 | 2,950 | 2,893 | 2,915 | -3 | -0.1 | 1,589,900 |
| 5/9 | 2,898 | 2,935 | 2,891 | 2,918 | +56 | +2.0 | 1,552,600 |
| 5/8 | 2,902 | 2,909 | 2,837 | 2,862 | -51 | -1.8 | 1,577,800 |
| 5/2 | 2,880 | 2,915 | 2,875 | 2,913 | +9 | +0.3 | 896,600 |
| 5/1 | 2,906 | 2,943 | 2,889 | 2,904 | +48 | +1.7 | 1,804,300 |
| 4/28 | 2,940 | 2,995 | 2,821 | 2,856 | -82 | -2.8 | 3,678,800 |
| 4/27 | 2,947 | 2,965 | 2,934 | 2,938 | -2 | -0.1 | 1,134,600 |
| 4/26 | 2,994 | 3,000 | 2,915 | 2,940 | -65 | -2.2 | 1,284,300 |
| 4/25 | 3,025 | 3,070 | 2,993 | 3,005 | -55 | -1.8 | 1,484,800 |
| 4/24 | 3,045 | 3,080 | 3,025 | 3,060 | +15 | +0.5 | 636,000 |
| 4/21 | 3,050 | 3,055 | 3,025 | 3,045 | 0 | 0.0 | 694,600 |
| 4/20 | 3,055 | 3,065 | 3,015 | 3,045 | -40 | -1.3 | 798,700 |
| 4/19 | 3,100 | 3,110 | 3,065 | 3,085 | -25 | -0.8 | 863,600 |
| 4/18 | 3,090 | 3,115 | 3,075 | 3,110 | +5 | +0.2 | 661,700 |
| 4/17 | 3,080 | 3,125 | 3,075 | 3,105 | +30 | +1.0 | 947,200 |
| 4/14 | 3,075 | 3,090 | 3,035 | 3,075 | +25 | +0.8 | 1,295,000 |
▶︎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