3092東証P貸借
業種 小売業
ＺＯＺＯ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 3,389 | 3,422 | 3,371 | 3,394 | +1 | +0.0 | 974,900 |
| 3/1 | 3,382 | 3,434 | 3,379 | 3,393 | -1 | +0.0 | 1,246,200 |
| 2/29 | 3,351 | 3,404 | 3,351 | 3,394 | +43 | +1.3 | 1,619,200 |
| 2/28 | 3,320 | 3,375 | 3,316 | 3,351 | +12 | +0.4 | 1,176,400 |
| 2/27 | 3,375 | 3,391 | 3,335 | 3,339 | -41 | -1.2 | 905,300 |
| 2/26 | 3,387 | 3,429 | 3,336 | 3,380 | -7 | -0.2 | 1,318,000 |
| 2/22 | 3,432 | 3,450 | 3,367 | 3,387 | -11 | -0.3 | 1,245,800 |
| 2/21 | 3,394 | 3,403 | 3,355 | 3,398 | -28 | -0.8 | 965,500 |
| 2/20 | 3,434 | 3,452 | 3,405 | 3,426 | -8 | -0.2 | 650,800 |
| 2/19 | 3,476 | 3,485 | 3,401 | 3,434 | -42 | -1.2 | 833,300 |
| 2/16 | 3,463 | 3,491 | 3,410 | 3,476 | +50 | +1.5 | 1,157,900 |
| 2/15 | 3,472 | 3,505 | 3,409 | 3,426 | -23 | -0.7 | 1,257,100 |
| 2/14 | 3,437 | 3,463 | 3,412 | 3,449 | +20 | +0.6 | 849,800 |
| 2/13 | 3,347 | 3,429 | 3,331 | 3,429 | +61 | +1.8 | 1,214,000 |
| 2/9 | 3,425 | 3,456 | 3,358 | 3,368 | -47 | -1.4 | 975,200 |
| 2/8 | 3,393 | 3,443 | 3,368 | 3,415 | +48 | +1.4 | 1,337,800 |
| 2/7 | 3,370 | 3,382 | 3,303 | 3,367 | +67 | +2.0 | 1,368,900 |
| 2/6 | 3,259 | 3,324 | 3,230 | 3,300 | +40 | +1.2 | 1,842,500 |
| 2/5 | 3,280 | 3,310 | 3,260 | 3,260 | -6 | -0.2 | 1,128,100 |
| 2/2 | 3,333 | 3,348 | 3,255 | 3,266 | -34 | -1.0 | 1,783,400 |
| 2/1 | 3,123 | 3,314 | 3,063 | 3,300 | +47 | +1.4 | 3,454,800 |
| 1/31 | 3,239 | 3,262 | 3,195 | 3,253 | -3 | -0.1 | 2,430,900 |
| 1/30 | 3,205 | 3,275 | 3,196 | 3,256 | -15 | -0.5 | 1,514,000 |
| 1/29 | 3,317 | 3,320 | 3,247 | 3,271 | +13 | +0.4 | 1,145,600 |
| 1/26 | 3,284 | 3,310 | 3,250 | 3,258 | -42 | -1.3 | 832,900 |
| 1/25 | 3,336 | 3,340 | 3,265 | 3,300 | -3 | -0.1 | 1,194,900 |
| 1/24 | 3,297 | 3,325 | 3,271 | 3,303 | -3 | -0.1 | 1,110,500 |
| 1/23 | 3,335 | 3,342 | 3,276 | 3,306 | +6 | +0.2 | 1,234,100 |
| 1/22 | 3,165 | 3,306 | 3,161 | 3,300 | +133 | +4.2 | 1,411,400 |
| 1/19 | 3,212 | 3,217 | 3,167 | 3,167 | -25 | -0.8 | 934,800 |
▶︎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
