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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 4,362 | 4,459 | 4,353 | 4,366 | -28 | -0.6 | 1,365,300 |
| 7/11 | 4,391 | 4,415 | 4,359 | 4,394 | +3 | +0.1 | 872,800 |
| 7/10 | 4,349 | 4,394 | 4,320 | 4,391 | +37 | +0.9 | 800,800 |
| 7/9 | 4,280 | 4,379 | 4,260 | 4,354 | +80 | +1.9 | 1,074,300 |
| 7/8 | 4,320 | 4,349 | 4,252 | 4,274 | -46 | -1.1 | 1,272,700 |
| 7/5 | 4,199 | 4,322 | 4,190 | 4,320 | +165 | +4.0 | 1,199,900 |
| 7/4 | 4,149 | 4,160 | 4,123 | 4,155 | +27 | +0.7 | 602,500 |
| 7/3 | 4,065 | 4,149 | 4,063 | 4,128 | +56 | +1.4 | 893,900 |
| 7/2 | 4,060 | 4,092 | 4,014 | 4,072 | +14 | +0.3 | 971,000 |
| 7/1 | 4,022 | 4,080 | 4,021 | 4,058 | +30 | +0.7 | 719,500 |
| 6/28 | 4,041 | 4,070 | 4,012 | 4,028 | -14 | -0.4 | 1,049,900 |
| 6/27 | 4,007 | 4,066 | 4,007 | 4,042 | +23 | +0.6 | 1,142,500 |
| 6/26 | 3,996 | 4,034 | 3,984 | 4,019 | +48 | +1.2 | 1,026,900 |
| 6/25 | 3,915 | 3,993 | 3,898 | 3,971 | +83 | +2.1 | 755,100 |
| 6/24 | 3,894 | 3,903 | 3,841 | 3,888 | +3 | +0.1 | 742,000 |
| 6/21 | 3,885 | 3,916 | 3,859 | 3,885 | -24 | -0.6 | 1,087,200 |
| 6/20 | 3,798 | 3,920 | 3,793 | 3,909 | +93 | +2.4 | 913,500 |
| 6/19 | 3,816 | 3,842 | 3,801 | 3,816 | +19 | +0.5 | 726,900 |
| 6/18 | 3,820 | 3,847 | 3,769 | 3,797 | -19 | -0.5 | 958,800 |
| 6/17 | 3,851 | 3,857 | 3,759 | 3,816 | -56 | -1.5 | 996,900 |
| 6/14 | 3,875 | 3,888 | 3,832 | 3,872 | +13 | +0.3 | 1,455,600 |
| 6/13 | 3,859 | 3,876 | 3,833 | 3,859 | +70 | +1.9 | 1,031,200 |
| 6/12 | 3,846 | 3,859 | 3,766 | 3,789 | -44 | -1.2 | 815,500 |
| 6/11 | 3,814 | 3,843 | 3,782 | 3,833 | +76 | +2.0 | 1,110,300 |
| 6/10 | 3,719 | 3,784 | 3,689 | 3,757 | +5 | +0.1 | 771,900 |
| 6/7 | 3,691 | 3,762 | 3,681 | 3,752 | +42 | +1.1 | 718,100 |
| 6/6 | 3,770 | 3,778 | 3,682 | 3,710 | -81 | -2.1 | 1,073,400 |
| 6/5 | 3,800 | 3,848 | 3,778 | 3,791 | -9 | -0.2 | 853,100 |
| 6/4 | 3,728 | 3,815 | 3,714 | 3,800 | +70 | +1.9 | 1,166,500 |
| 6/3 | 3,733 | 3,765 | 3,702 | 3,730 | +52 | +1.4 | 887,900 |
▶︎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
