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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,630 | 3,703 | 3,628 | 3,678 | +88 | +2.5 | 2,526,300 |
| 5/30 | 3,553 | 3,612 | 3,508 | 3,590 | +62 | +1.8 | 1,089,500 |
| 5/29 | 3,564 | 3,593 | 3,528 | 3,528 | -83 | -2.3 | 1,159,600 |
| 5/28 | 3,648 | 3,670 | 3,581 | 3,611 | -23 | -0.6 | 795,200 |
| 5/27 | 3,680 | 3,680 | 3,582 | 3,634 | -9 | -0.3 | 1,078,500 |
| 5/24 | 3,623 | 3,668 | 3,609 | 3,643 | -5 | -0.1 | 897,000 |
| 5/23 | 3,632 | 3,649 | 3,601 | 3,648 | +60 | +1.7 | 648,500 |
| 5/22 | 3,640 | 3,651 | 3,579 | 3,588 | +18 | +0.5 | 958,200 |
| 5/21 | 3,624 | 3,629 | 3,557 | 3,570 | -26 | -0.7 | 530,900 |
| 5/20 | 3,620 | 3,636 | 3,560 | 3,596 | -8 | -0.2 | 834,400 |
| 5/17 | 3,580 | 3,615 | 3,569 | 3,604 | +24 | +0.7 | 1,013,900 |
| 5/16 | 3,490 | 3,582 | 3,488 | 3,580 | +95 | +2.7 | 1,206,400 |
| 5/15 | 3,549 | 3,567 | 3,480 | 3,485 | -46 | -1.3 | 1,167,700 |
| 5/14 | 3,379 | 3,545 | 3,373 | 3,531 | +176 | +5.3 | 1,658,000 |
| 5/13 | 3,364 | 3,377 | 3,338 | 3,355 | -7 | -0.2 | 1,043,600 |
| 5/10 | 3,458 | 3,459 | 3,336 | 3,362 | -42 | -1.2 | 2,252,500 |
| 5/9 | 3,475 | 3,514 | 3,388 | 3,404 | -101 | -2.9 | 1,572,000 |
| 5/8 | 3,577 | 3,602 | 3,505 | 3,505 | -58 | -1.6 | 2,014,400 |
| 5/7 | 3,406 | 3,568 | 3,400 | 3,563 | +207 | +6.2 | 2,272,100 |
| 5/2 | 3,358 | 3,374 | 3,303 | 3,356 | +29 | +0.9 | 1,861,400 |
| 5/1 | 3,335 | 3,385 | 3,266 | 3,327 | -78 | -2.3 | 5,395,800 |
| 4/30 | 3,390 | 3,425 | 3,358 | 3,405 | +5 | +0.2 | 3,665,500 |
| 4/26 | 3,328 | 3,430 | 3,323 | 3,400 | +43 | +1.3 | 1,823,300 |
| 4/25 | 3,392 | 3,400 | 3,347 | 3,357 | -33 | -1.0 | 927,000 |
| 4/24 | 3,373 | 3,406 | 3,358 | 3,390 | +20 | +0.6 | 1,191,900 |
| 4/23 | 3,429 | 3,438 | 3,370 | 3,370 | -47 | -1.4 | 1,015,400 |
| 4/22 | 3,314 | 3,421 | 3,303 | 3,417 | +103 | +3.1 | 1,196,500 |
| 4/19 | 3,377 | 3,393 | 3,274 | 3,314 | -69 | -2.0 | 2,035,200 |
| 4/18 | 3,420 | 3,435 | 3,372 | 3,383 | -34 | -1.0 | 1,434,300 |
| 4/17 | 3,545 | 3,589 | 3,414 | 3,417 | -118 | -3.3 | 2,136,300 |
▶︎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
