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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,708 | 4,875 | 4,700 | 4,844 | +144 | +3.1 | 1,742,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 5,186 | 5,315 | 5,180 | 5,305 | +72 | +1.4 | 1,259,400 |
| 10/7 | 5,128 | 5,253 | 5,117 | 5,233 | +122 | +2.4 | 896,000 |
| 10/4 | 5,114 | 5,223 | 5,104 | 5,111 | +19 | +0.4 | 1,124,900 |
| 10/3 | 5,104 | 5,124 | 5,033 | 5,092 | +118 | +2.4 | 1,060,100 |
| 10/2 | 5,107 | 5,118 | 4,932 | 4,974 | -216 | -4.2 | 1,878,900 |
| 10/1 | 5,196 | 5,210 | 5,104 | 5,190 | -24 | -0.5 | 1,581,700 |
| 9/30 | 5,117 | 5,260 | 5,117 | 5,214 | -3 | -0.1 | 2,526,200 |
| 9/27 | 5,050 | 5,225 | 5,035 | 5,217 | +213 | +4.3 | 2,488,100 |
| 9/26 | 4,853 | 5,004 | 4,839 | 5,004 | +221 | +4.6 | 1,782,400 |
| 9/25 | 4,829 | 4,874 | 4,783 | 4,783 | -116 | -2.4 | 925,700 |
| 9/24 | 4,910 | 4,955 | 4,882 | 4,899 | +4 | +0.1 | 1,400,500 |
| 9/20 | 4,991 | 5,000 | 4,851 | 4,895 | -67 | -1.4 | 1,632,500 |
| 9/19 | 4,915 | 5,007 | 4,908 | 4,962 | +27 | +0.6 | 886,600 |
| 9/18 | 4,928 | 4,967 | 4,884 | 4,935 | +6 | +0.1 | 695,500 |
| 9/17 | 4,900 | 4,945 | 4,873 | 4,929 | +91 | +1.9 | 1,110,700 |
| 9/13 | 4,886 | 4,899 | 4,816 | 4,838 | -44 | -0.9 | 1,051,500 |
| 9/12 | 4,798 | 4,884 | 4,776 | 4,882 | +146 | +3.1 | 1,148,500 |
| 9/11 | 4,761 | 4,790 | 4,657 | 4,736 | -11 | -0.2 | 1,219,300 |
| 9/10 | 4,621 | 4,771 | 4,617 | 4,747 | +76 | +1.6 | 1,156,000 |
| 9/9 | 4,661 | 4,710 | 4,634 | 4,671 | -33 | -0.7 | 987,700 |
| 9/6 | 4,697 | 4,735 | 4,667 | 4,704 | +49 | +1.1 | 1,627,500 |
| 9/5 | 4,586 | 4,690 | 4,583 | 4,655 | +36 | +0.8 | 1,333,500 |
| 9/4 | 4,488 | 4,639 | 4,480 | 4,619 | +85 | +1.9 | 2,219,400 |
| 9/3 | 4,385 | 4,537 | 4,373 | 4,534 | +127 | +2.9 | 1,314,400 |
| 9/2 | 4,629 | 4,629 | 4,403 | 4,407 | -236 | -5.1 | 1,809,200 |
| 8/30 | 4,611 | 4,680 | 4,593 | 4,643 | +32 | +0.7 | 2,307,800 |
| 8/29 | 4,560 | 4,636 | 4,541 | 4,611 | -145 | -3.1 | 1,809,700 |
| 8/28 | 4,762 | 4,787 | 4,708 | 4,756 | -39 | -0.8 | 1,345,200 |
▶︎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
