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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,662 | 4,763 | 4,573 | 4,751 | -12 | -0.3 | 6,669,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 5,206 | 5,289 | 4,755 | 4,763 | -417 | -8.1 | 6,316,100 |
| 11/8 | 4,800 | 5,186 | 4,739 | 5,180 | +388 | +8.1 | 6,760,600 |
| 11/1 | 4,927 | 5,011 | 4,700 | 4,792 | -135 | -2.7 | 11,342,300 |
| 10/25 | 5,469 | 5,496 | 4,883 | 4,927 | -514 | -9.5 | 6,767,300 |
| 10/18 | 5,374 | 5,604 | 5,362 | 5,441 | +67 | +1.3 | 5,870,100 |
| 10/11 | 5,128 | 5,445 | 5,117 | 5,374 | +263 | +5.2 | 5,795,700 |
| 10/4 | 5,117 | 5,260 | 4,932 | 5,111 | -106 | -2.0 | 8,171,800 |
| 9/27 | 4,910 | 5,225 | 4,783 | 5,217 | +322 | +6.6 | 6,596,700 |
| 9/20 | 4,900 | 5,007 | 4,851 | 4,895 | +57 | +1.2 | 4,325,300 |
| 9/13 | 4,661 | 4,899 | 4,617 | 4,838 | +134 | +2.9 | 5,563,000 |
| 9/6 | 4,629 | 4,735 | 4,373 | 4,704 | +61 | +1.3 | 8,304,000 |
| 8/30 | 4,600 | 4,799 | 4,541 | 4,643 | +75 | +1.6 | 7,970,200 |
| 8/23 | 4,399 | 4,659 | 4,342 | 4,568 | +177 | +4.0 | 6,518,800 |
| 8/16 | 4,409 | 4,445 | 4,248 | 4,391 | +12 | +0.3 | 4,875,000 |
| 8/9 | 4,059 | 4,415 | 3,935 | 4,379 | +212 | +5.1 | 9,546,500 |
| 8/2 | 4,321 | 4,418 | 4,074 | 4,167 | -104 | -2.4 | 7,832,300 |
| 7/26 | 4,312 | 4,330 | 4,212 | 4,271 | -24 | -0.6 | 4,084,600 |
| 7/19 | 4,393 | 4,395 | 4,260 | 4,295 | -71 | -1.6 | 4,003,700 |
| 7/12 | 4,320 | 4,459 | 4,252 | 4,366 | +46 | +1.1 | 5,385,900 |
| 7/5 | 4,022 | 4,322 | 4,014 | 4,320 | +292 | +7.3 | 4,386,800 |
| 6/28 | 3,894 | 4,070 | 3,841 | 4,028 | +143 | +3.7 | 4,716,400 |
| 6/21 | 3,851 | 3,920 | 3,759 | 3,885 | +13 | +0.3 | 4,683,300 |
| 6/14 | 3,719 | 3,888 | 3,689 | 3,872 | +120 | +3.2 | 5,184,500 |
| 6/7 | 3,733 | 3,848 | 3,681 | 3,752 | +74 | +2.0 | 4,699,000 |
| 5/31 | 3,680 | 3,703 | 3,508 | 3,678 | +35 | +1.0 | 6,649,100 |
| 5/24 | 3,620 | 3,668 | 3,557 | 3,643 | +39 | +1.1 | 3,869,000 |
| 5/17 | 3,364 | 3,615 | 3,338 | 3,604 | +242 | +7.2 | 6,089,600 |
| 5/10 | 3,406 | 3,602 | 3,336 | 3,362 | +6 | +0.2 | 8,111,000 |
| 5/2 | 3,390 | 3,425 | 3,266 | 3,356 | -44 | -1.3 | 10,922,700 |
| 4/26 | 3,314 | 3,438 | 3,303 | 3,400 | +86 | +2.6 | 6,154,100 |
▶︎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
