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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,739 | 4,765 | 4,654 | 4,713 | -44 | -0.9 | 1,181,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/18 | 3,186 | 3,220 | 3,167 | 3,192 | +12 | +0.4 | 1,232,400 |
| 1/17 | 3,261 | 3,269 | 3,179 | 3,180 | -51 | -1.6 | 1,271,600 |
| 1/16 | 3,260 | 3,277 | 3,216 | 3,231 | -42 | -1.3 | 1,221,800 |
| 1/15 | 3,290 | 3,296 | 3,250 | 3,273 | -17 | -0.5 | 1,255,300 |
| 1/12 | 3,330 | 3,335 | 3,279 | 3,290 | -20 | -0.6 | 1,516,900 |
| 1/11 | 3,326 | 3,336 | 3,253 | 3,310 | -44 | -1.3 | 1,947,200 |
| 1/10 | 3,353 | 3,403 | 3,341 | 3,354 | -16 | -0.5 | 1,428,700 |
| 1/9 | 3,365 | 3,389 | 3,317 | 3,370 | +128 | +4.0 | 2,173,400 |
| 1/5 | 3,219 | 3,270 | 3,207 | 3,242 | +90 | +2.9 | 1,477,400 |
| 1/4 | 3,144 | 3,163 | 3,104 | 3,152 | -23 | -0.7 | 856,400 |
| 12/29 | 3,168 | 3,181 | 3,154 | 3,175 | -22 | -0.7 | 726,800 |
| 12/28 | 3,174 | 3,220 | 3,169 | 3,197 | +12 | +0.4 | 1,212,900 |
| 12/27 | 3,134 | 3,203 | 3,134 | 3,185 | +3 | +0.1 | 926,400 |
| 12/26 | 3,199 | 3,199 | 3,161 | 3,182 | -9 | -0.3 | 722,700 |
| 12/25 | 3,149 | 3,194 | 3,120 | 3,191 | +71 | +2.3 | 527,400 |
| 12/22 | 3,108 | 3,133 | 3,105 | 3,120 | +12 | +0.4 | 1,055,600 |
| 12/21 | 3,070 | 3,133 | 3,067 | 3,108 | -73 | -2.3 | 918,900 |
| 12/20 | 3,222 | 3,249 | 3,181 | 3,181 | -50 | -1.6 | 1,021,900 |
| 12/19 | 3,172 | 3,234 | 3,156 | 3,231 | +70 | +2.2 | 1,796,800 |
| 12/18 | 3,103 | 3,183 | 3,091 | 3,161 | +52 | +1.7 | 1,180,400 |
| 12/15 | 3,070 | 3,126 | 3,061 | 3,109 | +18 | +0.6 | 1,441,900 |
| 12/14 | 3,145 | 3,158 | 3,071 | 3,091 | -43 | -1.4 | 1,333,300 |
| 12/13 | 3,125 | 3,140 | 3,104 | 3,134 | +13 | +0.4 | 975,000 |
| 12/12 | 3,101 | 3,146 | 3,101 | 3,121 | -6 | -0.2 | 1,191,500 |
| 12/11 | 3,061 | 3,135 | 3,060 | 3,127 | +61 | +2.0 | 1,268,600 |
| 12/8 | 3,052 | 3,080 | 3,036 | 3,066 | +27 | +0.9 | 1,358,900 |
| 12/7 | 3,111 | 3,119 | 3,032 | 3,039 | -89 | -2.9 | 1,309,200 |
▶︎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
