！決算発表予定日 2024/04/30
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,048.0 (24/03/22) | 2,593.0 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,048.0 (24/03/22) | 3,063.0 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,314.0 | 3,438.0 | 3,303.0 | 3,400.0 | +86.0 | +2.6 | 7,977,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,314.0 | -3.0 | 3,421.3 | 8,602,600 | 169,700 | 292,400 | 1.72 |
| 4/12 | 3,418.0 | -6.8 | 3,523.5 | 8,477,900 | 203,600 | 346,000 | 1.70 |
| 4/5 | 3,667.0 | -3.7 | 3,706.8 | 12,005,300 | 252,000 | 271,700 | 1.08 |
| 3/29 | 3,806.0 | -4.5 | 3,823.0 | 27,186,500 | 366,400 | 283,300 | 0.77 |
| 3/22 | 3,984.0 | +5.5 | 3,943.3 | 7,171,700 | 245,600 | 255,800 | 1.04 |
| 3/15 | 3,775.0 | +2.5 | 3,733.1 | 8,589,100 | 237,000 | 286,300 | 1.21 |
| 3/8 | 3,683.0 | +8.6 | 3,641.2 | 13,862,400 | 269,700 | 340,300 | 1.26 |
| 3/1 | 3,393.0 | +0.2 | 3,380.0 | 6,265,100 | 208,300 | 204,000 | 0.98 |
| 2/22 | 3,387.0 | -2.6 | 3,405.8 | 3,695,400 | 204,600 | 186,600 | 0.91 |
| 2/16 | 3,476.0 | +3.2 | 3,435.4 | 4,478,800 | 245,100 | 163,800 | 0.67 |
| 2/9 | 3,368.0 | +3.1 | 3,344.4 | 6,652,500 | 223,000 | 180,100 | 0.81 |
| 2/2 | 3,266.0 | +0.3 | 3,246.4 | 10,328,700 | 204,700 | 230,700 | 1.13 |
| 1/26 | 3,258.0 | +2.9 | 3,289.7 | 5,783,800 | 203,900 | 209,400 | 1.03 |
| 1/19 | 3,167.0 | -3.7 | 3,224.4 | 5,915,900 | 206,700 | 220,000 | 1.06 |
| 1/12 | 3,290.0 | +1.5 | 3,332.6 | 7,066,200 | 219,600 | 204,200 | 0.93 |
| 1/5 | 3,242.0 | +2.1 | 3,206.5 | 2,333,800 | ー | ー | ー |
| 12/29 | 3,175.0 | +1.8 | 3,181.3 | 4,116,200 | 190,600 | 195,300 | 1.02 |
| 12/22 | 3,120.0 | +0.4 | 3,168.4 | 5,973,600 | 189,400 | 199,500 | 1.05 |
| 12/15 | 3,109.0 | +1.4 | 3,111.2 | 6,210,300 | 184,100 | 200,800 | 1.09 |
| 12/8 | 3,066.0 | -1.1 | 3,087.0 | 5,765,500 | 169,000 | 208,700 | 1.23 |
| 12/1 | 3,100.0 | -3.9 | 3,155.3 | 7,417,600 | 207,600 | 183,700 | 0.88 |
| 11/24 | 3,225.0 | +3.8 | 3,186.8 | 5,057,200 | 255,800 | 266,100 | 1.04 |
| 11/17 | 3,107.0 | +3.4 | 3,035.1 | 4,560,700 | 210,300 | 198,400 | 0.94 |
| 11/10 | 3,005.0 | -0.1 | 3,020.9 | 7,600,100 | 173,700 | 282,800 | 1.63 |
| 11/2 | 3,008.0 | +8.8 | 2,925.3 | 9,987,900 | 164,900 | 336,100 | 2.04 |
| 10/27 | 2,764.5 | -1.0 | 2,755.4 | 4,451,500 | 132,700 | 391,600 | 2.95 |
| 10/20 | 2,792.0 | -3.4 | 2,861.8 | 5,415,400 | 152,800 | 348,100 | 2.28 |
| 10/13 | 2,891.0 | +3.1 | 2,876.1 | 5,052,300 | 150,400 | 348,300 | 2.32 |
| 10/6 | 2,804.0 | +2.2 | 2,746.1 | 5,032,800 | 129,200 | 403,300 | 3.12 |
| 9/29 | 2,742.5 | -4.4 | 2,808.2 | 6,564,300 | 140,300 | 425,800 | 3.03 |
▶︎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