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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,406.0 | 3,602.0 | 3,400.0 | 3,505.0 | +149.0 | +4.4 | 6,300,900 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,868.0 | -1.0 | 2,895.7 | 5,586,600 | 140,900 | 368,100 | 2.61 |
| 9/15 | 2,895.5 | +2.1 | 2,874.0 | 7,511,600 | 151,600 | 377,500 | 2.49 |
| 9/8 | 2,835.0 | -4.1 | 2,929.3 | 7,346,500 | 170,400 | 424,100 | 2.49 |
| 9/1 | 2,955.0 | +3.3 | 2,911.2 | 9,282,600 | 175,700 | 409,800 | 2.33 |
| 8/25 | 2,860.5 | +7.1 | 2,796.5 | 6,974,500 | 157,300 | 515,000 | 3.27 |
| 8/18 | 2,671.0 | -1.4 | 2,687.0 | 5,339,200 | 154,700 | 713,300 | 4.61 |
| 8/10 | 2,710.0 | +2.6 | 2,674.1 | 6,597,000 | 150,500 | 729,000 | 4.84 |
| 8/4 | 2,642.5 | -6.0 | 2,712.5 | 13,293,800 | 157,800 | 798,100 | 5.06 |
| 7/28 | 2,810.0 | +1.0 | 2,794.6 | 6,362,200 | 174,000 | 628,700 | 3.61 |
| 7/21 | 2,782.0 | -2.5 | 2,793.4 | 7,052,000 | 193,600 | 602,800 | 3.11 |
| 7/14 | 2,853.0 | -0.9 | 2,854.4 | 5,866,200 | 171,900 | 498,100 | 2.90 |
| 7/7 | 2,878.0 | -3.1 | 2,898.3 | 6,990,000 | 177,700 | 444,600 | 2.50 |
| 6/30 | 2,971.0 | -2.8 | 3,030.1 | 8,664,200 | 203,800 | 317,100 | 1.56 |
| 6/23 | 3,055.0 | +2.8 | 3,004.6 | 6,690,600 | 207,300 | 300,100 | 1.45 |
| 6/16 | 2,970.5 | +1.6 | 2,957.2 | 5,284,800 | 182,100 | 333,600 | 1.83 |
| 6/9 | 2,923.0 | +1.2 | 2,908.9 | 7,382,200 | 169,800 | 402,500 | 2.37 |
| 6/2 | 2,889.0 | +1.2 | 2,843.2 | 7,028,400 | 167,400 | 485,100 | 2.90 |
| 5/26 | 2,855.0 | -5.2 | 2,929.8 | 6,095,500 | 176,900 | 436,400 | 2.47 |
| 5/19 | 3,010.0 | -1.2 | 3,051.1 | 5,012,300 | 198,000 | 297,500 | 1.50 |
| 5/12 | 3,045.0 | +4.5 | 2,930.4 | 7,877,100 | 208,700 | 321,300 | 1.54 |
| 5/2 | 2,913.0 | +2.0 | 2,908.0 | 2,700,900 | ー | ー | ー |
| 4/28 | 2,856.0 | -6.2 | 2,934.9 | 8,218,500 | 174,100 | 485,600 | 2.79 |
| 4/21 | 3,045.0 | -1.0 | 3,074.8 | 3,965,800 | 185,300 | 277,200 | 1.50 |
| 4/14 | 3,075.0 | +5.6 | 2,997.8 | 4,521,100 | 189,800 | 268,200 | 1.41 |
| 4/7 | 2,911.0 | -3.5 | 2,993.3 | 4,618,500 | 170,900 | 357,700 | 2.09 |
| 3/31 | 3,015.0 | -1.0 | 3,036.0 | 3,370,900 | 169,700 | 317,700 | 1.87 |
| 3/24 | 3,045.0 | +1.2 | 3,031.6 | 3,189,600 | 182,900 | 322,800 | 1.76 |
| 3/17 | 3,010.0 | -0.2 | 2,979.2 | 4,741,100 | 184,600 | 339,300 | 1.84 |
▶︎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