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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 4,695 | 4,799 | 4,680 | 4,795 | +103 | +2.2 | 1,286,800 |
| 8/26 | 4,600 | 4,703 | 4,578 | 4,692 | +124 | +2.7 | 1,220,700 |
| 8/23 | 4,550 | 4,622 | 4,532 | 4,568 | -49 | -1.1 | 1,312,500 |
| 8/22 | 4,599 | 4,659 | 4,568 | 4,617 | +63 | +1.4 | 1,039,400 |
| 8/21 | 4,570 | 4,584 | 4,462 | 4,554 | -83 | -1.8 | 1,289,900 |
| 8/20 | 4,493 | 4,649 | 4,490 | 4,637 | +142 | +3.2 | 1,852,100 |
| 8/19 | 4,399 | 4,499 | 4,342 | 4,495 | +104 | +2.4 | 1,024,900 |
| 8/16 | 4,298 | 4,402 | 4,276 | 4,391 | +112 | +2.6 | 1,156,000 |
| 8/15 | 4,336 | 4,395 | 4,260 | 4,279 | -127 | -2.9 | 1,273,300 |
| 8/14 | 4,313 | 4,410 | 4,305 | 4,406 | +53 | +1.2 | 890,300 |
| 8/13 | 4,409 | 4,445 | 4,248 | 4,353 | -26 | -0.6 | 1,555,400 |
| 8/9 | 4,320 | 4,415 | 4,270 | 4,379 | +69 | +1.6 | 1,513,100 |
| 8/8 | 4,189 | 4,367 | 4,181 | 4,310 | +51 | +1.2 | 1,246,100 |
| 8/7 | 4,094 | 4,369 | 4,080 | 4,259 | +59 | +1.4 | 1,645,700 |
| 8/6 | 4,051 | 4,223 | 3,970 | 4,200 | +219 | +5.5 | 2,476,300 |
| 8/5 | 4,059 | 4,178 | 3,935 | 3,981 | -186 | -4.5 | 2,665,300 |
| 8/2 | 4,086 | 4,217 | 4,078 | 4,167 | +11 | +0.3 | 2,274,800 |
| 8/1 | 4,078 | 4,188 | 4,074 | 4,156 | -230 | -5.2 | 2,422,000 |
| 7/31 | 4,363 | 4,418 | 4,352 | 4,386 | +38 | +0.9 | 1,496,100 |
| 7/30 | 4,395 | 4,403 | 4,295 | 4,348 | -28 | -0.6 | 838,800 |
| 7/29 | 4,321 | 4,396 | 4,308 | 4,376 | +105 | +2.5 | 800,600 |
| 7/26 | 4,255 | 4,330 | 4,255 | 4,271 | -14 | -0.3 | 829,700 |
| 7/25 | 4,213 | 4,305 | 4,212 | 4,285 | +17 | +0.4 | 1,095,300 |
| 7/24 | 4,230 | 4,297 | 4,216 | 4,268 | -32 | -0.7 | 1,134,100 |
| 7/23 | 4,264 | 4,324 | 4,264 | 4,300 | +19 | +0.4 | 483,900 |
| 7/22 | 4,312 | 4,312 | 4,254 | 4,281 | -14 | -0.3 | 541,600 |
| 7/19 | 4,309 | 4,327 | 4,281 | 4,295 | -13 | -0.3 | 761,800 |
| 7/18 | 4,260 | 4,333 | 4,260 | 4,308 | +12 | +0.3 | 743,000 |
| 7/17 | 4,329 | 4,329 | 4,260 | 4,296 | 0 | 0.0 | 1,082,500 |
| 7/16 | 4,393 | 4,395 | 4,270 | 4,296 | -70 | -1.6 | 1,416,400 |
▶︎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
