！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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,328.0 | 3,430.0 | 3,323.0 | 3,400.0 | +43.0 | +1.3 | 1,823,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,609.0 | 3,718.0 | 3,557.0 | 3,699.0 | +91.0 | +2.5 | 2,882,900 |
| 3/5 | 3,563.0 | 3,715.0 | 3,526.0 | 3,608.0 | +214.0 | +6.3 | 5,759,900 |
| 3/4 | 3,389.0 | 3,422.0 | 3,371.0 | 3,394.0 | +1.0 | +0.0 | 974,900 |
| 3/1 | 3,382.0 | 3,434.0 | 3,379.0 | 3,393.0 | -1.0 | +0.0 | 1,246,200 |
| 2/29 | 3,351.0 | 3,404.0 | 3,351.0 | 3,394.0 | +43.0 | +1.3 | 1,619,200 |
| 2/28 | 3,320.0 | 3,375.0 | 3,316.0 | 3,351.0 | +12.0 | +0.4 | 1,176,400 |
| 2/27 | 3,375.0 | 3,391.0 | 3,335.0 | 3,339.0 | -41.0 | -1.2 | 905,300 |
| 2/26 | 3,387.0 | 3,429.0 | 3,336.0 | 3,380.0 | -7.0 | -0.2 | 1,318,000 |
| 2/22 | 3,432.0 | 3,450.0 | 3,367.0 | 3,387.0 | -11.0 | -0.3 | 1,245,800 |
| 2/21 | 3,394.0 | 3,403.0 | 3,355.0 | 3,398.0 | -28.0 | -0.8 | 965,500 |
| 2/20 | 3,434.0 | 3,452.0 | 3,405.0 | 3,426.0 | -8.0 | -0.2 | 650,800 |
| 2/19 | 3,476.0 | 3,485.0 | 3,401.0 | 3,434.0 | -42.0 | -1.2 | 833,300 |
| 2/16 | 3,463.0 | 3,491.0 | 3,410.0 | 3,476.0 | +50.0 | +1.5 | 1,157,900 |
| 2/15 | 3,472.0 | 3,505.0 | 3,409.0 | 3,426.0 | -23.0 | -0.7 | 1,257,100 |
| 2/14 | 3,437.0 | 3,463.0 | 3,412.0 | 3,449.0 | +20.0 | +0.6 | 849,800 |
| 2/13 | 3,347.0 | 3,429.0 | 3,331.0 | 3,429.0 | +61.0 | +1.8 | 1,214,000 |
| 2/9 | 3,425.0 | 3,456.0 | 3,358.0 | 3,368.0 | -47.0 | -1.4 | 975,200 |
| 2/8 | 3,393.0 | 3,443.0 | 3,368.0 | 3,415.0 | +48.0 | +1.4 | 1,337,800 |
| 2/7 | 3,370.0 | 3,382.0 | 3,303.0 | 3,367.0 | +67.0 | +2.0 | 1,368,900 |
| 2/6 | 3,259.0 | 3,324.0 | 3,230.0 | 3,300.0 | +40.0 | +1.2 | 1,842,500 |
| 2/5 | 3,280.0 | 3,310.0 | 3,260.0 | 3,260.0 | -6.0 | -0.2 | 1,128,100 |
| 2/2 | 3,333.0 | 3,348.0 | 3,255.0 | 3,266.0 | -34.0 | -1.0 | 1,783,400 |
| 2/1 | 3,123.0 | 3,314.0 | 3,063.0 | 3,300.0 | +47.0 | +1.4 | 3,454,800 |
| 1/31 | 3,239.0 | 3,262.0 | 3,195.0 | 3,253.0 | -3.0 | -0.1 | 2,430,900 |
| 1/30 | 3,205.0 | 3,275.0 | 3,196.0 | 3,256.0 | -15.0 | -0.5 | 1,514,000 |
▶︎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