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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,406 | 3,552 | 3,401 | 3,535 | +101 | +2.9 | 1,721,000 |
| 4/15 | 3,410 | 3,434 | 3,379 | 3,434 | +16 | +0.5 | 1,275,800 |
| 4/12 | 3,448 | 3,477 | 3,413 | 3,418 | -23 | -0.7 | 1,530,900 |
| 4/11 | 3,426 | 3,468 | 3,392 | 3,441 | -36 | -1.0 | 2,092,300 |
| 4/10 | 3,606 | 3,608 | 3,470 | 3,477 | -145 | -4.0 | 2,122,300 |
| 4/9 | 3,710 | 3,714 | 3,616 | 3,622 | -73 | -2.0 | 1,194,500 |
| 4/8 | 3,552 | 3,698 | 3,552 | 3,695 | +28 | +0.8 | 1,537,900 |
| 4/5 | 3,656 | 3,680 | 3,625 | 3,667 | -27 | -0.7 | 1,239,800 |
| 4/4 | 3,658 | 3,734 | 3,624 | 3,694 | +73 | +2.0 | 2,010,100 |
| 4/3 | 3,658 | 3,671 | 3,541 | 3,621 | -51 | -1.4 | 2,996,000 |
| 4/2 | 3,857 | 3,872 | 3,650 | 3,672 | -177 | -4.6 | 2,739,500 |
| 4/1 | 3,838 | 3,858 | 3,786 | 3,849 | +43 | +1.1 | 3,019,900 |
| 3/29 | 3,723 | 3,838 | 3,716 | 3,806 | +59 | +1.6 | 20,289,300 |
| 3/28 | 3,850 | 3,851 | 3,738 | 3,747 | -153 | -3.9 | 2,317,300 |
| 3/27 | 3,920 | 3,936 | 3,866 | 3,900 | -23 | -0.6 | 1,800,100 |
| 3/26 | 3,915 | 3,965 | 3,888 | 3,923 | -33 | -0.8 | 1,655,300 |
| 3/25 | 3,971 | 4,023 | 3,953 | 3,956 | -28 | -0.7 | 1,124,500 |
| 3/22 | 4,015 | 4,048 | 3,955 | 3,984 | -33 | -0.8 | 1,632,300 |
| 3/21 | 3,910 | 4,031 | 3,910 | 4,017 | +107 | +2.7 | 1,933,600 |
| 3/19 | 3,845 | 3,954 | 3,829 | 3,910 | +41 | +1.1 | 2,078,000 |
| 3/18 | 3,834 | 3,890 | 3,824 | 3,869 | +94 | +2.5 | 1,527,800 |
| 3/15 | 3,799 | 3,829 | 3,763 | 3,775 | -7 | -0.2 | 1,498,000 |
| 3/14 | 3,693 | 3,787 | 3,684 | 3,782 | +92 | +2.5 | 1,534,400 |
| 3/13 | 3,727 | 3,772 | 3,690 | 3,690 | -71 | -1.9 | 1,973,700 |
| 3/12 | 3,689 | 3,770 | 3,672 | 3,761 | +85 | +2.3 | 1,826,500 |
| 3/11 | 3,621 | 3,720 | 3,617 | 3,676 | -7 | -0.2 | 1,756,500 |
| 3/8 | 3,704 | 3,740 | 3,656 | 3,683 | -91 | -2.4 | 2,308,500 |
| 3/7 | 3,713 | 3,774 | 3,664 | 3,774 | +75 | +2.0 | 1,936,200 |
| 3/6 | 3,609 | 3,718 | 3,557 | 3,699 | +91 | +2.5 | 2,882,900 |
| 3/5 | 3,563 | 3,715 | 3,526 | 3,608 | +214 | +6.3 | 5,759,900 |
▶︎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
