！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,838.0 | 3,872.0 | 3,274.0 | 3,314.0 | -492.0 | -12.9 | 31,121,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,382.0 | 4,048.0 | 3,371.0 | 3,806.0 | +412.0 | +12.1 | 58,055,900 |
| 24/02 | 3,123.0 | 3,505.0 | 3,063.0 | 3,394.0 | +141.0 | +4.3 | 25,083,800 |
| 24/01 | 3,144.0 | 3,403.0 | 3,104.0 | 3,253.0 | +78.0 | +2.5 | 26,190,200 |
| 23/12 | 3,094.0 | 3,249.0 | 3,032.0 | 3,175.0 | +50.0 | +1.6 | 23,383,600 |
| 23/11 | 2,900.0 | 3,265.0 | 2,857.0 | 3,125.0 | +268.5 | +9.4 | 29,553,800 |
| 23/10 | 2,762.0 | 2,924.0 | 2,682.0 | 2,856.5 | +114.0 | +4.2 | 23,703,700 |
| 23/09 | 2,909.0 | 3,005.0 | 2,718.5 | 2,742.5 | -167.0 | -5.7 | 28,601,700 |
| 23/08 | 2,765.0 | 2,945.5 | 2,593.0 | 2,909.5 | +137.5 | +5.0 | 38,099,600 |
| 23/07 | 2,956.0 | 2,981.0 | 2,743.5 | 2,772.0 | -199.0 | -6.7 | 28,065,200 |
| 23/06 | 2,822.0 | 3,120.0 | 2,786.0 | 2,971.0 | +127.0 | +4.5 | 30,961,000 |
| 23/05 | 2,906.0 | 3,110.0 | 2,786.0 | 2,844.0 | -12.0 | -0.4 | 25,775,000 |
| 23/04 | 3,065.0 | 3,125.0 | 2,821.0 | 2,856.0 | -159.0 | -5.3 | 21,323,900 |
| 23/03 | 3,085.0 | 3,100.0 | 2,899.0 | 3,015.0 | -10.0 | -0.3 | 16,586,000 |
| 23/02 | 3,350.0 | 3,405.0 | 2,923.0 | 3,025.0 | -325.0 | -9.7 | 17,806,000 |
| 23/01 | 3,260.0 | 3,455.0 | 3,025.0 | 3,350.0 | +90.0 | +2.8 | 16,647,700 |
| 22/12 | 3,505.0 | 3,510.0 | 3,150.0 | 3,260.0 | -165.0 | -4.8 | 11,978,600 |
| 22/11 | 3,190.0 | 3,460.0 | 3,080.0 | 3,425.0 | +260.0 | +8.2 | 16,584,600 |
| 22/10 | 2,894.0 | 3,265.0 | 2,863.0 | 3,165.0 | +271.0 | +9.4 | 20,796,000 |
| 22/09 | 3,065.0 | 3,095.0 | 2,891.0 | 2,894.0 | -216.0 | -7.0 | 16,375,800 |
| 22/08 | 3,200.0 | 3,330.0 | 3,030.0 | 3,110.0 | +247.0 | +8.6 | 25,950,900 |
| 22/07 | 2,430.0 | 2,985.0 | 2,403.0 | 2,863.0 | +418.0 | +17.1 | 31,326,600 |
| 22/06 | 2,754.0 | 2,810.0 | 2,268.0 | 2,445.0 | -300.0 | -10.9 | 31,029,100 |
| 22/05 | 2,750.0 | 2,849.0 | 2,535.0 | 2,745.0 | -15.0 | -0.5 | 26,757,100 |
| 22/04 | 3,320.0 | 3,545.0 | 2,720.0 | 2,760.0 | -525.0 | -16.0 | 22,446,200 |
| 22/03 | 3,295.0 | 3,410.0 | 2,966.0 | 3,285.0 | +35.0 | +1.1 | 20,392,200 |
| 22/02 | 3,090.0 | 3,350.0 | 2,848.0 | 3,250.0 | +220.0 | +7.3 | 19,986,700 |
| 22/01 | 3,590.0 | 3,625.0 | 2,694.0 | 3,030.0 | -560.0 | -15.6 | 28,719,100 |
| 21/12 | 3,650.0 | 3,655.0 | 3,400.0 | 3,590.0 | -25.0 | -0.7 | 12,762,200 |
| 21/11 | 3,710.0 | 3,910.0 | 3,490.0 | 3,615.0 | -30.0 | -0.8 | 20,468,600 |
| 21/10 | 4,190.0 | 4,295.0 | 3,625.0 | 3,645.0 | -550.0 | -13.1 | 24,155,300 |
▶︎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