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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,720 | 5,289 | 4,573 | 4,751 | -220 | -4.4 | 22,291,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 5,196 | 5,604 | 4,862 | 4,971 | -243 | -4.7 | 32,875,300 |
| 24/09 | 4,629 | 5,260 | 4,373 | 5,214 | +571 | +12.3 | 27,315,200 |
| 24/08 | 4,078 | 4,799 | 3,935 | 4,643 | +257 | +5.9 | 33,607,300 |
| 24/07 | 4,022 | 4,459 | 4,014 | 4,386 | +358 | +8.9 | 20,996,500 |
| 24/06 | 3,733 | 4,070 | 3,681 | 4,028 | +350 | +9.5 | 19,283,200 |
| 24/05 | 3,335 | 3,703 | 3,266 | 3,678 | +273 | +8.0 | 31,975,900 |
| 24/04 | 3,838 | 3,872 | 3,274 | 3,405 | -401 | -10.5 | 38,905,400 |
| 24/03 | 3,382 | 4,048 | 3,371 | 3,806 | +412 | +12.1 | 58,055,900 |
| 24/02 | 3,123 | 3,505 | 3,063 | 3,394 | +141 | +4.3 | 25,083,800 |
| 24/01 | 3,144 | 3,403 | 3,104 | 3,253 | +78 | +2.5 | 26,190,200 |
| 23/12 | 3,094 | 3,249 | 3,032 | 3,175 | +50 | +1.6 | 23,383,600 |
| 23/11 | 2,900 | 3,265 | 2,857 | 3,125 | +269 | +9.4 | 29,553,800 |
| 23/10 | 2,762 | 2,924 | 2,682 | 2,856 | +114 | +4.2 | 23,703,700 |
| 23/09 | 2,909 | 3,005 | 2,718 | 2,742 | -167 | -5.7 | 28,601,700 |
| 23/08 | 2,765 | 2,945 | 2,593 | 2,909 | +137 | +4.9 | 38,099,600 |
| 23/07 | 2,956 | 2,981 | 2,743 | 2,772 | -199 | -6.7 | 28,065,200 |
| 23/06 | 2,822 | 3,120 | 2,786 | 2,971 | +127 | +4.5 | 30,961,000 |
| 23/05 | 2,906 | 3,110 | 2,786 | 2,844 | -12 | -0.4 | 25,775,000 |
| 23/04 | 3,065 | 3,125 | 2,821 | 2,856 | -159 | -5.3 | 21,323,900 |
| 23/03 | 3,085 | 3,100 | 2,899 | 3,015 | -10 | -0.3 | 16,586,000 |
| 23/02 | 3,350 | 3,405 | 2,923 | 3,025 | -325 | -9.7 | 17,806,000 |
| 23/01 | 3,260 | 3,455 | 3,025 | 3,350 | +90 | +2.8 | 16,647,700 |
| 22/12 | 3,505 | 3,510 | 3,150 | 3,260 | -165 | -4.8 | 11,978,600 |
| 22/11 | 3,190 | 3,460 | 3,080 | 3,425 | +260 | +8.2 | 16,584,600 |
| 22/10 | 2,894 | 3,265 | 2,863 | 3,165 | +271 | +9.4 | 20,796,000 |
| 22/09 | 3,065 | 3,095 | 2,891 | 2,894 | -216 | -7.0 | 16,375,800 |
| 22/08 | 3,200 | 3,330 | 3,030 | 3,110 | +247 | +8.6 | 25,950,900 |
| 22/07 | 2,430 | 2,985 | 2,403 | 2,863 | +418 | +17.1 | 31,326,600 |
| 22/06 | 2,754 | 2,810 | 2,268 | 2,445 | -300 | -10.9 | 31,029,100 |
| 22/05 | 2,750 | 2,849 | 2,535 | 2,745 | -15 | -0.5 | 26,757,100 |
▶︎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
