！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,410.0 | 3,589.0 | 3,274.0 | 3,314.0 | -104.0 | -3.0 | 10,637,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,552.0 | 3,714.0 | 3,392.0 | 3,418.0 | -249.0 | -6.8 | 8,477,900 |
| 4/5 | 3,838.0 | 3,872.0 | 3,541.0 | 3,667.0 | -139.0 | -3.7 | 12,005,300 |
| 3/29 | 3,971.0 | 4,023.0 | 3,716.0 | 3,806.0 | -178.0 | -4.5 | 27,186,500 |
| 3/22 | 3,834.0 | 4,048.0 | 3,824.0 | 3,984.0 | +209.0 | +5.5 | 7,171,700 |
| 3/15 | 3,621.0 | 3,829.0 | 3,617.0 | 3,775.0 | +92.0 | +2.5 | 8,589,100 |
| 3/8 | 3,389.0 | 3,774.0 | 3,371.0 | 3,683.0 | +290.0 | +8.6 | 13,862,400 |
| 3/1 | 3,387.0 | 3,434.0 | 3,316.0 | 3,393.0 | +6.0 | +0.2 | 6,265,100 |
| 2/22 | 3,476.0 | 3,485.0 | 3,355.0 | 3,387.0 | -89.0 | -2.6 | 3,695,400 |
| 2/16 | 3,347.0 | 3,505.0 | 3,331.0 | 3,476.0 | +108.0 | +3.2 | 4,478,800 |
| 2/9 | 3,280.0 | 3,456.0 | 3,230.0 | 3,368.0 | +102.0 | +3.1 | 6,652,500 |
| 2/2 | 3,317.0 | 3,348.0 | 3,063.0 | 3,266.0 | +8.0 | +0.3 | 10,328,700 |
| 1/26 | 3,165.0 | 3,342.0 | 3,161.0 | 3,258.0 | +91.0 | +2.9 | 5,783,800 |
| 1/19 | 3,290.0 | 3,296.0 | 3,167.0 | 3,167.0 | -123.0 | -3.7 | 5,915,900 |
| 1/12 | 3,365.0 | 3,403.0 | 3,253.0 | 3,290.0 | +48.0 | +1.5 | 7,066,200 |
| 1/5 | 3,144.0 | 3,270.0 | 3,104.0 | 3,242.0 | +67.0 | +2.1 | 2,333,800 |
| 12/29 | 3,149.0 | 3,220.0 | 3,120.0 | 3,175.0 | +55.0 | +1.8 | 4,116,200 |
| 12/22 | 3,103.0 | 3,249.0 | 3,067.0 | 3,120.0 | +11.0 | +0.4 | 5,973,600 |
| 12/15 | 3,061.0 | 3,158.0 | 3,060.0 | 3,109.0 | +43.0 | +1.4 | 6,210,300 |
| 12/8 | 3,073.0 | 3,146.0 | 3,032.0 | 3,066.0 | -34.0 | -1.1 | 5,765,500 |
| 12/1 | 3,225.0 | 3,265.0 | 3,045.0 | 3,100.0 | -125.0 | -3.9 | 7,417,600 |
| 11/24 | 3,120.0 | 3,259.0 | 3,104.0 | 3,225.0 | +118.0 | +3.8 | 5,057,200 |
| 11/17 | 3,004.0 | 3,107.0 | 2,971.5 | 3,107.0 | +102.0 | +3.4 | 4,560,700 |
| 11/10 | 3,032.0 | 3,079.0 | 2,973.0 | 3,005.0 | -3.0 | -0.1 | 7,600,100 |
| 11/2 | 2,765.0 | 3,076.0 | 2,695.0 | 3,008.0 | +243.5 | +8.8 | 9,987,900 |
| 10/27 | 2,776.5 | 2,810.0 | 2,705.0 | 2,764.5 | -27.5 | -1.0 | 4,451,500 |
| 10/20 | 2,900.0 | 2,918.5 | 2,763.0 | 2,792.0 | -99.0 | -3.4 | 5,415,400 |
| 10/13 | 2,799.5 | 2,924.0 | 2,790.0 | 2,891.0 | +87.0 | +3.1 | 5,052,300 |
| 10/6 | 2,762.0 | 2,813.5 | 2,682.0 | 2,804.0 | +61.5 | +2.2 | 5,032,800 |
| 9/29 | 2,865.5 | 2,893.5 | 2,718.5 | 2,742.5 | -125.5 | -4.4 | 6,564,300 |
| 9/22 | 2,884.5 | 2,941.0 | 2,845.0 | 2,868.0 | -27.5 | -1.0 | 5,586,600 |
▶︎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