3092東証P貸借
業種 小売業
ＺＯＺＯ 株価時系列データ
PTS
3,495
円
(23:08)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,335.0 | 3,602.0 | 3,266.0 | 3,485.0 | +80.0 | +2.4 | 20,405,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,100.0 | 2,250.0 | 1,811.0 | 1,965.0 | -121.0 | -5.8 | 250,815,800 |
| 19/03 | 2,115.0 | 2,305.0 | 1,958.0 | 2,086.0 | -10.0 | -0.5 | 324,492,300 |
| 19/02 | 2,093.0 | 2,256.0 | 1,621.0 | 2,096.0 | -97.0 | -4.4 | 350,460,300 |
| 19/01 | 1,976.0 | 2,370.0 | 1,843.0 | 2,193.0 | +183.0 | +9.1 | 154,937,900 |
| 18/12 | 2,560.0 | 2,623.0 | 1,960.0 | 2,010.0 | -515.0 | -20.4 | 96,075,900 |
| 18/11 | 2,669.0 | 2,933.0 | 2,133.0 | 2,525.0 | -194.0 | -7.1 | 91,840,500 |
| 18/10 | 3,405.0 | 3,640.0 | 2,481.0 | 2,719.0 | -721.0 | -21.0 | 76,810,300 |
| 18/09 | 3,890.0 | 4,050.0 | 3,125.0 | 3,440.0 | -390.0 | -10.2 | 75,059,000 |
| 18/08 | 4,150.0 | 4,405.0 | 3,480.0 | 3,830.0 | -655.0 | -14.6 | 64,892,700 |
| 18/07 | 4,015.0 | 4,875.0 | 3,875.0 | 4,485.0 | +470.0 | +11.7 | 54,095,500 |
| 18/06 | 3,820.0 | 4,490.0 | 3,785.0 | 4,015.0 | +230.0 | +6.1 | 48,586,700 |
| 18/05 | 3,615.0 | 3,945.0 | 3,355.0 | 3,785.0 | +625.0 | +19.8 | 50,661,800 |
| 18/04 | 2,878.0 | 3,260.0 | 2,811.0 | 3,160.0 | +318.0 | +11.2 | 41,110,200 |
| 18/03 | 2,834.0 | 2,879.0 | 2,622.0 | 2,842.0 | +58.0 | +2.1 | 40,972,100 |
| 18/02 | 3,450.0 | 3,610.0 | 2,757.0 | 2,784.0 | -421.0 | -13.1 | 50,107,100 |
| 18/01 | 3,495.0 | 3,545.0 | 3,140.0 | 3,205.0 | -220.0 | -6.4 | 31,314,500 |
| 17/12 | 3,425.0 | 3,705.0 | 3,265.0 | 3,425.0 | 0 | 0.0 | 38,137,900 |
| 17/11 | 3,150.0 | 3,785.0 | 3,010.0 | 3,425.0 | +335.0 | +10.8 | 59,258,600 |
| 17/10 | 3,555.0 | 3,635.0 | 3,000.0 | 3,090.0 | -475.0 | -13.3 | 37,671,700 |
| 17/09 | 3,420.0 | 3,700.0 | 3,200.0 | 3,565.0 | +145.0 | +4.2 | 22,871,900 |
| 17/08 | 3,395.0 | 3,560.0 | 3,245.0 | 3,420.0 | +305.0 | +9.8 | 33,633,700 |
| 17/07 | 2,800.0 | 3,185.0 | 2,686.0 | 3,115.0 | +350.0 | +12.7 | 31,474,900 |
| 17/06 | 2,774.0 | 3,055.0 | 2,744.0 | 2,765.0 | +1.0 | +0.0 | 39,563,700 |
| 17/05 | 2,500.0 | 2,902.0 | 2,429.0 | 2,764.0 | +384.0 | +16.1 | 47,687,500 |
| 17/04 | 2,497.0 | 2,557.0 | 2,223.0 | 2,380.0 | -83.0 | -3.4 | 39,916,300 |
| 17/03 | 2,359.0 | 2,502.0 | 2,261.0 | 2,463.0 | +115.0 | +4.9 | 33,080,300 |
| 17/02 | 2,423.0 | 2,587.0 | 2,295.0 | 2,348.0 | +225.0 | +10.6 | 44,675,500 |
| 17/01 | 2,023.0 | 2,198.0 | 1,992.0 | 2,123.0 | +104.0 | +5.2 | 27,356,000 |
| 16/12 | 1,760.0 | 2,084.0 | 1,632.0 | 2,019.0 | +262.0 | +14.9 | 34,238,300 |
| 16/11 | 1,847.0 | 1,860.0 | 1,663.0 | 1,757.0 | -87.0 | -4.7 | 28,332,300 |
▶︎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