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) |
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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,320 | 3,545 | 2,720 | 2,760 | -525 | -16.0 | 22,446,200 |
| 22/03 | 3,295 | 3,410 | 2,966 | 3,285 | +35 | +1.1 | 20,392,200 |
| 22/02 | 3,090 | 3,350 | 2,848 | 3,250 | +220 | +7.3 | 19,986,700 |
| 22/01 | 3,590 | 3,625 | 2,694 | 3,030 | -560 | -15.6 | 28,719,100 |
| 21/12 | 3,650 | 3,655 | 3,400 | 3,590 | -25 | -0.7 | 12,762,200 |
| 21/11 | 3,710 | 3,910 | 3,490 | 3,615 | -30 | -0.8 | 20,468,600 |
| 21/10 | 4,190 | 4,295 | 3,625 | 3,645 | -550 | -13.1 | 24,155,300 |
| 21/09 | 4,185 | 4,430 | 3,835 | 4,195 | 0 | 0.0 | 25,262,400 |
| 21/08 | 3,790 | 4,245 | 3,715 | 4,195 | +470 | +12.6 | 21,281,800 |
| 21/07 | 3,790 | 3,810 | 3,355 | 3,725 | -50 | -1.3 | 17,452,400 |
| 21/06 | 3,750 | 3,920 | 3,585 | 3,775 | +70 | +1.9 | 15,828,700 |
| 21/05 | 3,625 | 3,905 | 3,375 | 3,705 | +15 | +0.4 | 18,085,200 |
| 21/04 | 3,310 | 3,785 | 3,260 | 3,690 | +420 | +12.8 | 19,092,300 |
| 21/03 | 3,425 | 3,540 | 3,100 | 3,270 | -60 | -1.8 | 17,625,500 |
| 21/02 | 3,190 | 3,700 | 3,120 | 3,330 | +397 | +13.5 | 27,066,800 |
| 21/01 | 2,599 | 3,075 | 2,575 | 2,933 | +384 | +15.1 | 27,827,700 |
| 20/12 | 2,633 | 2,742 | 2,448 | 2,549 | -55 | -2.1 | 25,282,900 |
| 20/11 | 2,640 | 2,979 | 2,424 | 2,604 | -47 | -1.8 | 35,201,600 |
| 20/10 | 2,984 | 3,220 | 2,630 | 2,651 | -277 | -9.5 | 25,270,000 |
| 20/09 | 2,999 | 3,045 | 2,682 | 2,928 | -56 | -1.9 | 21,016,700 |
| 20/08 | 3,100 | 3,200 | 2,758 | 2,984 | +124 | +4.3 | 37,242,900 |
| 20/07 | 2,411 | 2,860 | 2,328 | 2,860 | +464 | +19.4 | 30,850,600 |
| 20/06 | 1,990 | 2,466 | 1,979 | 2,396 | +412 | +20.8 | 32,551,300 |
| 20/05 | 1,750 | 2,062 | 1,720 | 1,984 | +244 | +14.0 | 29,134,600 |
| 20/04 | 1,451 | 1,800 | 1,295 | 1,740 | +289 | +19.9 | 43,369,400 |
| 20/03 | 1,460 | 1,579 | 1,151 | 1,451 | -63 | -4.2 | 51,734,900 |
| 20/02 | 1,580 | 1,874 | 1,470 | 1,514 | -309 | -17.0 | 52,962,900 |
| 20/01 | 2,057 | 2,065 | 1,778 | 1,823 | -264 | -12.7 | 46,540,100 |
| 19/12 | 2,195 | 2,223 | 2,055 | 2,087 | -92 | -4.2 | 38,504,600 |
| 19/11 | 2,524 | 2,678 | 2,179 | 2,179 | -352 | -13.9 | 93,094,700 |
▶︎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
