3092東証P貸借
業種 小売業
ＺＯＺＯ 株価時系列データ
PTS
4,881.8
円
(11:29)
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) | 3,266 (24/05/01) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 4,926 | 4,953 | 4,874 | 4,878 | -62 | -1.3 | 318,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 3,410 | 3,589 | 3,274 | 3,314 | -104 | -3.0 | 8,602,600 |
| 4/12 | 3,552 | 3,714 | 3,392 | 3,418 | -249 | -6.8 | 8,477,900 |
| 4/5 | 3,838 | 3,872 | 3,541 | 3,667 | -139 | -3.7 | 12,005,300 |
| 3/29 | 3,971 | 4,023 | 3,716 | 3,806 | -178 | -4.5 | 27,186,500 |
| 3/22 | 3,834 | 4,048 | 3,824 | 3,984 | +209 | +5.5 | 7,171,700 |
| 3/15 | 3,621 | 3,829 | 3,617 | 3,775 | +92 | +2.5 | 8,589,100 |
| 3/8 | 3,389 | 3,774 | 3,371 | 3,683 | +290 | +8.6 | 13,862,400 |
| 3/1 | 3,387 | 3,434 | 3,316 | 3,393 | +6 | +0.2 | 6,265,100 |
| 2/22 | 3,476 | 3,485 | 3,355 | 3,387 | -89 | -2.6 | 3,695,400 |
| 2/16 | 3,347 | 3,505 | 3,331 | 3,476 | +108 | +3.2 | 4,478,800 |
| 2/9 | 3,280 | 3,456 | 3,230 | 3,368 | +102 | +3.1 | 6,652,500 |
| 2/2 | 3,317 | 3,348 | 3,063 | 3,266 | +8 | +0.3 | 10,328,700 |
| 1/26 | 3,165 | 3,342 | 3,161 | 3,258 | +91 | +2.9 | 5,783,800 |
| 1/19 | 3,290 | 3,296 | 3,167 | 3,167 | -123 | -3.7 | 5,915,900 |
| 1/12 | 3,365 | 3,403 | 3,253 | 3,290 | +48 | +1.5 | 7,066,200 |
| 1/5 | 3,144 | 3,270 | 3,104 | 3,242 | +67 | +2.1 | 2,333,800 |
| 12/29 | 3,149 | 3,220 | 3,120 | 3,175 | +55 | +1.8 | 4,116,200 |
▶︎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
