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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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