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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,335.0 | 3,680.0 | 3,266.0 | 3,528.0 | +123.0 | +3.6 | 29,519,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 1,780.0 | 1,903.0 | 1,737.0 | 1,844.0 | +114.0 | +6.6 | 31,283,200 |
| 16/09 | 1,586.6 | 1,795.0 | 1,534.9 | 1,730.0 | +128.4 | +8.0 | 29,769,158 |
| 16/08 | 1,679.9 | 1,809.9 | 1,464.9 | 1,601.6 | -31.7 | -1.9 | 41,944,619 |
| 16/07 | 1,823.3 | 1,893.3 | 1,589.9 | 1,633.3 | -160.0 | -8.9 | 33,587,135 |
| 16/06 | 1,679.9 | 1,833.3 | 1,628.3 | 1,793.3 | +106.7 | +6.3 | 42,470,524 |
| 16/05 | 1,663.3 | 1,776.6 | 1,523.3 | 1,686.6 | +140.0 | +9.1 | 68,955,688 |
| 16/04 | 1,498.3 | 1,621.6 | 1,428.3 | 1,546.6 | +33.3 | +2.2 | 36,205,561 |
| 16/03 | 1,206.6 | 1,563.3 | 1,204.9 | 1,513.3 | +323.4 | +27.2 | 46,720,066 |
| 16/02 | 1,166.6 | 1,333.3 | 1,058.3 | 1,189.9 | -70.0 | -5.6 | 51,747,217 |
| 16/01 | 1,313.3 | 1,331.6 | 1,078.3 | 1,259.9 | -50.0 | -3.8 | 39,710,796 |
| 15/12 | 1,433.3 | 1,488.3 | 1,249.9 | 1,309.9 | -115.0 | -8.1 | 30,700,507 |
| 15/11 | 1,316.6 | 1,453.3 | 1,238.3 | 1,424.9 | +66.6 | +4.9 | 26,972,369 |
| 15/10 | 1,326.6 | 1,423.3 | 1,284.9 | 1,358.3 | +45.0 | +3.4 | 27,866,378 |
| 15/09 | 1,241.6 | 1,339.9 | 1,091.6 | 1,313.3 | +80.0 | +6.5 | 32,043,920 |
| 15/08 | 1,383.3 | 1,484.9 | 1,096.6 | 1,233.3 | -91.6 | -6.9 | 42,847,028 |
| 15/07 | 1,149.9 | 1,378.3 | 1,099.9 | 1,324.9 | +183.3 | +16.1 | 37,195,571 |
| 15/06 | 1,106.6 | 1,183.3 | 1,049.9 | 1,141.6 | +25.0 | +2.2 | 32,664,326 |
| 15/05 | 1,088.3 | 1,179.9 | 1,011.6 | 1,116.6 | +128.3 | +13.0 | 34,054,840 |
| 15/04 | 1,036.6 | 1,099.9 | 956.3 | 988.3 | -66.6 | -6.3 | 25,243,452 |
| 15/03 | 971.3 | 1,104.9 | 954.3 | 1,054.9 | +84.3 | +8.7 | 36,961,269 |
| 15/02 | 848.9 | 971.9 | 837.3 | 970.6 | +171.7 | +21.5 | 34,047,940 |
| 15/01 | 842.6 | 866.3 | 787.9 | 798.9 | -43.7 | -5.2 | 43,525,935 |
| 14/12 | 856.9 | 872.6 | 756.9 | 842.6 | -11.7 | -1.4 | 40,352,803 |
| 14/11 | 850.9 | 874.6 | 744.6 | 854.3 | +61.4 | +7.7 | 35,642,156 |
| 14/10 | 793.6 | 820.3 | 698.9 | 792.9 | -2.7 | -0.3 | 33,586,235 |
| 14/09 | 814.9 | 826.3 | 739.3 | 795.6 | -29.3 | -3.6 | 44,929,649 |
| 14/08 | 836.6 | 852.9 | 726.9 | 824.9 | -96.7 | -10.5 | 46,682,566 |
| 14/07 | 888.3 | 937.9 | 858.3 | 921.6 | +34.0 | +3.8 | 21,476,614 |
| 14/06 | 846.6 | 927.6 | 811.9 | 887.6 | +43.7 | +5.2 | 34,045,240 |
| 14/05 | 783.3 | 865.6 | 734.9 | 843.9 | +131.0 | +18.4 | 49,367,293 |
▶︎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