3092 (株)ZOZO の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,415 | 1,425.5 | 1,396 | 1,404 | 2,455,800 | 1,404 |
| 2025-09-04 | 1,378.5 | 1,415.5 | 1,376.5 | 1,411 | 3,797,700 | 1,411 |
| 2025-09-03 | 1,350.5 | 1,358 | 1,337.5 | 1,349 | 2,586,400 | 1,349 |
| 2025-09-02 | 1,378 | 1,384 | 1,353.5 | 1,364 | 2,245,900 | 1,364 |
| 2025-09-01 | 1,363 | 1,385.5 | 1,362 | 1,367 | 1,874,600 | 1,367 |
| 2025-08-29 | 1,393.5 | 1,397.5 | 1,365.5 | 1,373.5 | 2,996,900 | 1,373.50 |
| 2025-08-28 | 1,409.5 | 1,409.5 | 1,392 | 1,395.5 | 1,924,800 | 1,395.50 |
| 2025-08-27 | 1,420 | 1,420.5 | 1,396 | 1,404 | 2,304,600 | 1,404 |
| 2025-08-26 | 1,435.5 | 1,443 | 1,424 | 1,427.5 | 6,206,000 | 1,427.50 |
| 2025-08-25 | 1,445 | 1,454.5 | 1,435 | 1,442.5 | 1,676,000 | 1,442.50 |
| 2025-08-22 | 1,455 | 1,463.5 | 1,441.5 | 1,450.5 | 2,061,800 | 1,450.50 |
| 2025-08-21 | 1,478 | 1,482 | 1,461.5 | 1,464.5 | 1,575,200 | 1,464.50 |
| 2025-08-20 | 1,494 | 1,505 | 1,475 | 1,478 | 2,710,400 | 1,478 |
| 2025-08-19 | 1,510.5 | 1,518 | 1,482 | 1,482 | 2,508,700 | 1,482 |
| 2025-08-18 | 1,485.5 | 1,526 | 1,479.5 | 1,515 | 1,800,400 | 1,515 |
| 2025-08-15 | 1,465 | 1,486 | 1,452.5 | 1,479 | 2,572,500 | 1,479 |
| 2025-08-14 | 1,484.5 | 1,492 | 1,454 | 1,454.5 | 2,840,600 | 1,454.50 |
| 2025-08-13 | 1,510.5 | 1,526 | 1,497.5 | 1,497.5 | 3,015,300 | 1,497.50 |
| 2025-08-12 | 1,524.5 | 1,546.5 | 1,503 | 1,505 | 3,855,900 | 1,505 |
| 2025-08-08 | 1,531.5 | 1,553 | 1,518.5 | 1,537.5 | 3,231,900 | 1,537.50 |
| 2025-08-07 | 1,509 | 1,524.5 | 1,499 | 1,512 | 1,739,700 | 1,512 |
| 2025-08-06 | 1,495 | 1,503.5 | 1,490 | 1,501.5 | 2,050,800 | 1,501.50 |
| 2025-08-05 | 1,504 | 1,522.5 | 1,477 | 1,491 | 3,026,500 | 1,491 |
| 2025-08-04 | 1,497.5 | 1,510.5 | 1,477.5 | 1,497.5 | 3,217,700 | 1,497.50 |
| 2025-08-01 | 1,488 | 1,504.5 | 1,466 | 1,492.5 | 4,985,400 | 1,492.50 |
| 2025-07-31 | 1,505.5 | 1,510 | 1,475.5 | 1,495 | 3,883,800 | 1,495 |
| 2025-07-30 | 1,503 | 1,513 | 1,475 | 1,475.5 | 3,371,900 | 1,475.50 |
| 2025-07-29 | 1,521 | 1,527 | 1,512.5 | 1,512.5 | 1,988,400 | 1,512.50 |
| 2025-07-28 | 1,541 | 1,543.5 | 1,523 | 1,528.5 | 2,403,100 | 1,528.50 |
| 2025-07-25 | 1,582.5 | 1,582.5 | 1,524 | 1,527 | 2,780,900 | 1,527 |
| 2025-07-24 | 1,566 | 1,588 | 1,557 | 1,575 | 2,570,700 | 1,575 |
| 2025-07-23 | 1,535.5 | 1,571 | 1,533.5 | 1,560.5 | 2,674,400 | 1,560.50 |
| 2025-07-22 | 1,530 | 1,546.5 | 1,516 | 1,524.5 | 2,966,800 | 1,524.50 |
| 2025-07-18 | 1,541.5 | 1,544 | 1,528.5 | 1,541 | 2,169,100 | 1,541 |
| 2025-07-17 | 1,519 | 1,529 | 1,507.5 | 1,528 | 2,575,300 | 1,528 |
| 2025-07-16 | 1,501 | 1,520 | 1,493 | 1,507 | 1,641,700 | 1,507 |
| 2025-07-15 | 1,530.5 | 1,532.5 | 1,500 | 1,504.5 | 1,690,000 | 1,504.50 |
| 2025-07-14 | 1,546 | 1,546 | 1,517.5 | 1,519.5 | 1,770,100 | 1,519.50 |
| 2025-07-11 | 1,569.5 | 1,592.5 | 1,542.5 | 1,552 | 2,750,000 | 1,552 |
| 2025-07-10 | 1,531.5 | 1,549.5 | 1,521.5 | 1,546.5 | 2,358,100 | 1,546.50 |
| 2025-07-09 | 1,531 | 1,537.5 | 1,510 | 1,534 | 2,231,200 | 1,534 |
| 2025-07-08 | 1,540 | 1,540 | 1,469 | 1,524.5 | 4,270,600 | 1,524.50 |
| 2025-07-07 | 1,524 | 1,541.5 | 1,524 | 1,531 | 1,373,700 | 1,531 |
| 2025-07-04 | 1,543.5 | 1,553 | 1,521.5 | 1,529.5 | 1,758,700 | 1,529.50 |
| 2025-07-03 | 1,542.5 | 1,555 | 1,519 | 1,526 | 2,934,800 | 1,526 |
| 2025-07-02 | 1,535 | 1,548 | 1,525.5 | 1,535.5 | 2,128,300 | 1,535.50 |
| 2025-07-01 | 1,544.5 | 1,568 | 1,538.5 | 1,545.5 | 2,012,500 | 1,545.50 |
| 2025-06-30 | 1,535.5 | 1,578 | 1,534.5 | 1,557 | 2,628,000 | 1,557 |
| 2025-06-27 | 1,539.5 | 1,553.5 | 1,518.5 | 1,539 | 2,257,000 | 1,539 |
| 2025-06-26 | 1,521.5 | 1,537.5 | 1,517.5 | 1,525.5 | 2,282,400 | 1,525.50 |
| 2025-06-25 | 1,555.5 | 1,564 | 1,532 | 1,533 | 2,592,900 | 1,533 |
| 2025-06-24 | 1,581 | 1,592.5 | 1,566.5 | 1,571.5 | 2,016,500 | 1,571.50 |
| 2025-06-23 | 1,539.5 | 1,571 | 1,531 | 1,567.5 | 1,511,300 | 1,567.50 |
| 2025-06-20 | 1,550 | 1,560.5 | 1,535.5 | 1,551.5 | 4,214,400 | 1,551.50 |
| 2025-06-19 | 1,528 | 1,541 | 1,526 | 1,539.5 | 1,265,000 | 1,539.50 |
| 2025-06-18 | 1,510 | 1,534 | 1,507 | 1,525 | 2,646,400 | 1,525 |
| 2025-06-17 | 1,528.5 | 1,534 | 1,516.5 | 1,519 | 1,592,900 | 1,519 |
| 2025-06-16 | 1,553 | 1,558 | 1,527.5 | 1,530 | 1,733,100 | 1,530 |
| 2025-06-13 | 1,545 | 1,550 | 1,505 | 1,532.5 | 3,494,300 | 1,532.50 |
| 2025-06-12 | 1,555 | 1,555 | 1,540 | 1,545 | 2,319,400 | 1,545 |
| 2025-06-11 | 1,577.5 | 1,577.5 | 1,548.5 | 1,560 | 1,830,500 | 1,560 |
| 2025-06-10 | 1,577.5 | 1,578 | 1,552 | 1,566 | 2,011,100 | 1,566 |
| 2025-06-09 | 1,550.5 | 1,571 | 1,550.5 | 1,566.5 | 1,354,500 | 1,566.50 |
| 2025-06-06 | 1,528 | 1,555 | 1,525 | 1,548 | 1,631,400 | 1,548 |
| 2025-06-05 | 1,545.5 | 1,558.5 | 1,521 | 1,544 | 2,905,400 | 1,544 |
| 2025-06-04 | 1,545 | 1,581 | 1,545 | 1,575 | 2,023,200 | 1,575 |
| 2025-06-03 | 1,541 | 1,557 | 1,532.5 | 1,548.5 | 1,722,100 | 1,548.50 |
| 2025-06-02 | 1,540 | 1,547 | 1,528.5 | 1,539.5 | 1,983,200 | 1,539.50 |
| 2025-05-30 | 1,555.5 | 1,581.5 | 1,550 | 1,564 | 6,486,500 | 1,564 |
| 2025-05-29 | 1,562.5 | 1,587.5 | 1,560 | 1,575 | 1,695,000 | 1,575 |
| 2025-05-28 | 1,585.5 | 1,590 | 1,556.5 | 1,566.5 | 1,521,400 | 1,566.50 |
| 2025-05-27 | 1,569 | 1,595.5 | 1,561.5 | 1,572 | 2,146,900 | 1,572 |
| 2025-05-26 | 1,554 | 1,564.5 | 1,545 | 1,557 | 1,961,100 | 1,557 |
| 2025-05-23 | 1,599 | 1,605.5 | 1,548.5 | 1,550 | 2,296,800 | 1,550 |
| 2025-05-22 | 1,559 | 1,588 | 1,548 | 1,584 | 2,551,400 | 1,584 |
| 2025-05-21 | 1,545.5 | 1,579.5 | 1,543 | 1,565 | 2,242,300 | 1,565 |
| 2025-05-20 | 1,548 | 1,557.5 | 1,534 | 1,543.5 | 2,524,100 | 1,543.50 |
| 2025-05-19 | 1,587 | 1,592 | 1,548 | 1,557.5 | 2,196,600 | 1,557.50 |
| 2025-05-16 | 1,584 | 1,593.5 | 1,562.5 | 1,588.5 | 1,943,700 | 1,588.50 |
| 2025-05-15 | 1,558 | 1,567.5 | 1,536.5 | 1,566 | 3,003,700 | 1,566 |
| 2025-05-14 | 1,632 | 1,638.5 | 1,569.5 | 1,580.5 | 3,152,800 | 1,580.50 |
| 2025-05-13 | 1,623.5 | 1,649.5 | 1,607 | 1,633 | 2,874,100 | 1,633 |
| 2025-05-12 | 1,636.5 | 1,644.5 | 1,601 | 1,609.5 | 3,647,300 | 1,609.50 |
| 2025-05-09 | 1,590.5 | 1,637 | 1,563.5 | 1,637 | 6,011,800 | 1,637 |
| 2025-05-08 | 1,508 | 1,564 | 1,505.5 | 1,564 | 4,281,500 | 1,564 |
| 2025-05-07 | 1,480 | 1,522 | 1,478.5 | 1,521 | 4,550,700 | 1,521 |
| 2025-05-02 | 1,440 | 1,513.5 | 1,440 | 1,492 | 5,821,300 | 1,492 |
| 2025-05-01 | 1,463.5 | 1,478.5 | 1,372.5 | 1,423.5 | 12,952,100 | 1,423.50 |
| 2025-04-30 | 1,483.5 | 1,485.5 | 1,442.5 | 1,454 | 4,877,100 | 1,454 |
| 2025-04-28 | 1,455 | 1,484 | 1,451.5 | 1,483.5 | 3,083,500 | 1,483.50 |
| 2025-04-25 | 1,442 | 1,477 | 1,437.5 | 1,468 | 2,405,100 | 1,468 |
| 2025-04-24 | 1,446.5 | 1,459 | 1,434 | 1,436.5 | 2,163,000 | 1,436.50 |
| 2025-04-23 | 1,451 | 1,457.5 | 1,429.5 | 1,441.5 | 2,324,300 | 1,441.50 |
| 2025-04-22 | 1,435 | 1,443.5 | 1,410.5 | 1,436 | 1,972,900 | 1,436 |
| 2025-04-21 | 1,452.5 | 1,460 | 1,428 | 1,453 | 1,223,300 | 1,453 |
| 2025-04-18 | 1,445 | 1,458.5 | 1,416 | 1,455 | 1,813,600 | 1,455 |
| 2025-04-17 | 1,415 | 1,444 | 1,412 | 1,438 | 1,697,300 | 1,438 |
| 2025-04-16 | 1,418.5 | 1,434 | 1,394.5 | 1,414.5 | 2,963,800 | 1,414.50 |
| 2025-04-15 | 1,395.5 | 1,408 | 1,384 | 1,395 | 2,870,400 | 1,395 |
| 2025-04-14 | 1,384 | 1,406.5 | 1,384 | 1,394 | 2,873,100 | 1,394 |
| 2025-04-11 | 1,351 | 1,390 | 1,351 | 1,378.5 | 5,362,900 | 1,378.50 |
| 2025-04-10 | 1,399 | 1,449.5 | 1,361 | 1,396 | 8,217,200 | 1,396 |
| 2025-04-09 | 1,399.5 | 1,463 | 1,396.5 | 1,413 | 4,350,100 | 1,413 |
| 2025-04-08 | 1,407 | 1,445 | 1,403.5 | 1,413 | 4,007,000 | 1,413 |
| 2025-04-07 | 1,461 | 1,467 | 1,371 | 1,371 | 4,732,300 | 1,371 |
| 2025-04-04 | 1,450.5 | 1,513.5 | 1,450.5 | 1,478 | 4,875,300 | 1,478 |
| 2025-04-03 | 1,397 | 1,459.5 | 1,384.5 | 1,450 | 3,546,900 | 1,450 |
| 2025-04-02 | 1,468.5 | 1,484 | 1,426 | 1,449.5 | 2,969,300 | 1,449.50 |
| 2025-04-01 | 1,458 | 1,463 | 1,429 | 1,454 | 3,242,600 | 1,454 |
| 2025-03-31 | 1,440 | 1,450.5 | 1,412 | 1,433 | 3,303,900 | 1,433 |
| 2025-03-28 | 1,473 | 1,501 | 1,448 | 1,478 | 2,270,600 | 1,478 |
| 2025-03-27 | 4,538 | 4,547 | 4,495 | 4,539 | 792,900 | 1,513 |
| 2025-03-26 | 4,578 | 4,584 | 4,466 | 4,519 | 874,600 | 1,506.33 |
| 2025-03-25 | 4,426 | 4,562 | 4,414 | 4,544 | 908,200 | 1,514.67 |
| 2025-03-24 | 4,395 | 4,474 | 4,386 | 4,402 | 803,300 | 1,467.33 |
| 2025-03-21 | 4,370 | 4,495 | 4,370 | 4,428 | 1,390,400 | 1,476 |
| 2025-03-19 | 4,384 | 4,493 | 4,371 | 4,400 | 1,029,000 | 1,466.67 |
| 2025-03-18 | 4,447 | 4,489 | 4,411 | 4,454 | 875,800 | 1,484.67 |
| 2025-03-17 | 4,541 | 4,560 | 4,432 | 4,432 | 843,800 | 1,477.33 |
| 2025-03-14 | 4,433 | 4,496 | 4,419 | 4,471 | 1,314,100 | 1,490.33 |
| 2025-03-13 | 4,480 | 4,557 | 4,453 | 4,477 | 1,248,500 | 1,492.33 |
| 2025-03-12 | 4,556 | 4,590 | 4,479 | 4,479 | 1,322,700 | 1,493 |
| 2025-03-11 | 4,335 | 4,486 | 4,329 | 4,486 | 1,337,000 | 1,495.33 |
| 2025-03-10 | 4,610 | 4,639 | 4,419 | 4,458 | 1,536,900 | 1,486 |
| 2025-03-07 | 4,754 | 4,778 | 4,615 | 4,642 | 808,400 | 1,547.33 |
| 2025-03-06 | 4,812 | 4,826 | 4,759 | 4,815 | 790,900 | 1,605 |
| 2025-03-05 | 4,732 | 4,804 | 4,731 | 4,777 | 773,400 | 1,592.33 |
| 2025-03-04 | 4,715 | 4,763 | 4,639 | 4,751 | 950,500 | 1,583.67 |
| 2025-03-03 | 4,640 | 4,680 | 4,618 | 4,669 | 722,700 | 1,556.33 |
| 2025-02-28 | 4,704 | 4,724 | 4,597 | 4,685 | 1,564,100 | 1,561.67 |
| 2025-02-27 | 4,753 | 4,770 | 4,707 | 4,753 | 496,800 | 1,584.33 |
| 2025-02-26 | 4,791 | 4,809 | 4,703 | 4,764 | 634,600 | 1,588 |
| 2025-02-25 | 4,744 | 4,816 | 4,671 | 4,795 | 840,000 | 1,598.33 |
| 2025-02-21 | 4,715 | 4,774 | 4,708 | 4,768 | 763,900 | 1,589.33 |
| 2025-02-20 | 4,819 | 4,819 | 4,686 | 4,696 | 658,900 | 1,565.33 |
| 2025-02-19 | 4,832 | 4,849 | 4,779 | 4,821 | 555,000 | 1,607 |
| 2025-02-18 | 4,882 | 4,897 | 4,846 | 4,847 | 461,000 | 1,615.67 |
| 2025-02-17 | 4,926 | 4,953 | 4,854 | 4,875 | 804,900 | 1,625 |
| 2025-02-14 | 4,967 | 5,040 | 4,918 | 4,940 | 912,600 | 1,646.67 |
| 2025-02-13 | 4,951 | 5,004 | 4,934 | 4,964 | 686,800 | 1,654.67 |
| 2025-02-12 | 5,000 | 5,072 | 4,914 | 4,933 | 962,400 | 1,644.33 |
| 2025-02-10 | 4,921 | 5,002 | 4,906 | 4,965 | 692,400 | 1,655 |
| 2025-02-07 | 5,110 | 5,121 | 4,935 | 4,959 | 739,200 | 1,653 |
| 2025-02-06 | 5,039 | 5,094 | 4,996 | 5,088 | 1,039,600 | 1,696 |
| 2025-02-05 | 5,262 | 5,295 | 4,991 | 5,013 | 1,570,900 | 1,671 |
| 2025-02-04 | 5,280 | 5,377 | 5,278 | 5,292 | 1,435,700 | 1,764 |
| 2025-02-03 | 5,060 | 5,405 | 4,991 | 5,317 | 2,542,700 | 1,772.33 |
| 2025-01-31 | 5,133 | 5,146 | 5,070 | 5,106 | 1,101,300 | 1,702 |
| 2025-01-30 | 4,995 | 5,101 | 4,990 | 5,081 | 743,900 | 1,693.67 |
| 2025-01-29 | 5,076 | 5,142 | 4,972 | 4,995 | 1,131,200 | 1,665 |
| 2025-01-28 | 4,990 | 5,084 | 4,965 | 5,032 | 807,200 | 1,677.33 |
| 2025-01-27 | 4,980 | 5,010 | 4,916 | 4,951 | 901,200 | 1,650.33 |
| 2025-01-24 | 4,855 | 4,897 | 4,816 | 4,840 | 603,000 | 1,613.33 |
| 2025-01-23 | 4,752 | 4,826 | 4,696 | 4,802 | 779,400 | 1,600.67 |
| 2025-01-22 | 4,780 | 4,821 | 4,755 | 4,803 | 749,500 | 1,601 |
| 2025-01-21 | 4,856 | 4,864 | 4,752 | 4,775 | 536,700 | 1,591.67 |
| 2025-01-20 | 4,838 | 4,844 | 4,790 | 4,832 | 480,900 | 1,610.67 |
| 2025-01-17 | 4,819 | 4,841 | 4,729 | 4,791 | 596,300 | 1,597 |
| 2025-01-16 | 4,855 | 4,913 | 4,829 | 4,836 | 694,900 | 1,612 |
| 2025-01-15 | 4,831 | 4,888 | 4,799 | 4,816 | 970,700 | 1,605.33 |
| 2025-01-14 | 4,826 | 4,839 | 4,728 | 4,773 | 1,091,500 | 1,591 |
| 2025-01-10 | 4,837 | 4,918 | 4,768 | 4,869 | 1,294,100 | 1,623 |
| 2025-01-09 | 4,884 | 4,912 | 4,703 | 4,803 | 1,125,900 | 1,601 |
| 2025-01-08 | 4,923 | 4,944 | 4,838 | 4,912 | 854,800 | 1,637.33 |
| 2025-01-07 | 4,829 | 4,915 | 4,813 | 4,897 | 605,600 | 1,632.33 |
| 2025-01-06 | 4,861 | 4,922 | 4,762 | 4,789 | 1,017,500 | 1,596.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株