3092 (株)ZOZO の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,328 | 3,430 | 3,323 | 3,400 | 1,823,300 | 3,400 |
| 2024-04-25 | 3,392 | 3,400 | 3,347 | 3,357 | 927,000 | 3,357 |
| 2024-04-24 | 3,373 | 3,406 | 3,358 | 3,390 | 1,191,900 | 3,390 |
| 2024-04-23 | 3,429 | 3,438 | 3,370 | 3,370 | 1,015,400 | 3,370 |
| 2024-04-22 | 3,314 | 3,421 | 3,303 | 3,417 | 1,196,500 | 3,417 |
| 2024-04-19 | 3,377 | 3,393 | 3,274 | 3,314 | 2,035,200 | 3,314 |
| 2024-04-18 | 3,420 | 3,435 | 3,372 | 3,383 | 1,434,300 | 3,383 |
| 2024-04-17 | 3,545 | 3,589 | 3,414 | 3,417 | 2,136,300 | 3,417 |
| 2024-04-16 | 3,406 | 3,552 | 3,401 | 3,535 | 1,721,000 | 3,535 |
| 2024-04-15 | 3,410 | 3,434 | 3,379 | 3,434 | 1,275,800 | 3,434 |
| 2024-04-12 | 3,448 | 3,477 | 3,413 | 3,418 | 1,530,900 | 3,418 |
| 2024-04-11 | 3,426 | 3,468 | 3,392 | 3,441 | 2,092,300 | 3,441 |
| 2024-04-10 | 3,606 | 3,608 | 3,470 | 3,477 | 2,122,300 | 3,477 |
| 2024-04-09 | 3,710 | 3,714 | 3,616 | 3,622 | 1,194,500 | 3,622 |
| 2024-04-08 | 3,552 | 3,698 | 3,552 | 3,695 | 1,537,900 | 3,695 |
| 2024-04-05 | 3,656 | 3,680 | 3,625 | 3,667 | 1,239,800 | 3,667 |
| 2024-04-04 | 3,658 | 3,734 | 3,624 | 3,694 | 2,010,100 | 3,694 |
| 2024-04-03 | 3,658 | 3,671 | 3,541 | 3,621 | 2,996,000 | 3,621 |
| 2024-04-02 | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | 3,672 |
| 2024-04-01 | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | 3,849 |
| 2024-03-29 | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | 3,806 |
| 2024-03-28 | 3,850 | 3,851 | 3,738 | 3,747 | 2,317,300 | 3,747 |
| 2024-03-27 | 3,920 | 3,936 | 3,866 | 3,900 | 1,800,100 | 3,900 |
| 2024-03-26 | 3,915 | 3,965 | 3,888 | 3,923 | 1,655,300 | 3,923 |
| 2024-03-25 | 3,971 | 4,023 | 3,953 | 3,956 | 1,124,500 | 3,956 |
| 2024-03-22 | 4,015 | 4,048 | 3,955 | 3,984 | 1,632,300 | 3,984 |
| 2024-03-21 | 3,910 | 4,031 | 3,910 | 4,017 | 1,933,600 | 4,017 |
| 2024-03-19 | 3,845 | 3,954 | 3,829 | 3,910 | 2,078,000 | 3,910 |
| 2024-03-18 | 3,834 | 3,890 | 3,824 | 3,869 | 1,527,800 | 3,869 |
| 2024-03-15 | 3,799 | 3,829 | 3,763 | 3,775 | 1,498,000 | 3,775 |
| 2024-03-14 | 3,693 | 3,787 | 3,684 | 3,782 | 1,534,400 | 3,782 |
| 2024-03-13 | 3,727 | 3,772 | 3,690 | 3,690 | 1,973,700 | 3,690 |
| 2024-03-12 | 3,689 | 3,770 | 3,672 | 3,761 | 1,826,500 | 3,761 |
| 2024-03-11 | 3,621 | 3,720 | 3,617 | 3,676 | 1,756,500 | 3,676 |
| 2024-03-08 | 3,704 | 3,740 | 3,656 | 3,683 | 2,308,500 | 3,683 |
| 2024-03-07 | 3,713 | 3,774 | 3,664 | 3,774 | 1,936,200 | 3,774 |
| 2024-03-06 | 3,609 | 3,718 | 3,557 | 3,699 | 2,882,900 | 3,699 |
| 2024-03-05 | 3,563 | 3,715 | 3,526 | 3,608 | 5,759,900 | 3,608 |
| 2024-03-04 | 3,389 | 3,422 | 3,371 | 3,394 | 974,900 | 3,394 |
| 2024-03-01 | 3,382 | 3,434 | 3,379 | 3,393 | 1,246,200 | 3,393 |
| 2024-02-29 | 3,351 | 3,404 | 3,351 | 3,394 | 1,619,200 | 3,394 |
| 2024-02-28 | 3,320 | 3,375 | 3,316 | 3,351 | 1,176,400 | 3,351 |
| 2024-02-27 | 3,375 | 3,391 | 3,335 | 3,339 | 905,300 | 3,339 |
| 2024-02-26 | 3,387 | 3,429 | 3,336 | 3,380 | 1,318,000 | 3,380 |
| 2024-02-22 | 3,432 | 3,450 | 3,367 | 3,387 | 1,245,800 | 3,387 |
| 2024-02-21 | 3,394 | 3,403 | 3,355 | 3,398 | 965,500 | 3,398 |
| 2024-02-20 | 3,434 | 3,452 | 3,405 | 3,426 | 650,800 | 3,426 |
| 2024-02-19 | 3,476 | 3,485 | 3,401 | 3,434 | 833,300 | 3,434 |
| 2024-02-16 | 3,463 | 3,491 | 3,410 | 3,476 | 1,157,900 | 3,476 |
| 2024-02-15 | 3,472 | 3,505 | 3,409 | 3,426 | 1,257,100 | 3,426 |
| 2024-02-14 | 3,437 | 3,463 | 3,412 | 3,449 | 849,800 | 3,449 |
| 2024-02-13 | 3,347 | 3,429 | 3,331 | 3,429 | 1,214,000 | 3,429 |
| 2024-02-09 | 3,425 | 3,456 | 3,358 | 3,368 | 975,200 | 3,368 |
| 2024-02-08 | 3,393 | 3,443 | 3,368 | 3,415 | 1,337,800 | 3,415 |
| 2024-02-07 | 3,370 | 3,382 | 3,303 | 3,367 | 1,368,900 | 3,367 |
| 2024-02-06 | 3,259 | 3,324 | 3,230 | 3,300 | 1,842,500 | 3,300 |
| 2024-02-05 | 3,280 | 3,310 | 3,260 | 3,260 | 1,128,100 | 3,260 |
| 2024-02-02 | 3,333 | 3,348 | 3,255 | 3,266 | 1,783,400 | 3,266 |
| 2024-02-01 | 3,123 | 3,314 | 3,063 | 3,300 | 3,454,800 | 3,300 |
| 2024-01-31 | 3,239 | 3,262 | 3,195 | 3,253 | 2,430,900 | 3,253 |
| 2024-01-30 | 3,205 | 3,275 | 3,196 | 3,256 | 1,514,000 | 3,256 |
| 2024-01-29 | 3,317 | 3,320 | 3,247 | 3,271 | 1,145,600 | 3,271 |
| 2024-01-26 | 3,284 | 3,310 | 3,250 | 3,258 | 832,900 | 3,258 |
| 2024-01-25 | 3,336 | 3,340 | 3,265 | 3,300 | 1,194,900 | 3,300 |
| 2024-01-24 | 3,297 | 3,325 | 3,271 | 3,303 | 1,110,500 | 3,303 |
| 2024-01-23 | 3,335 | 3,342 | 3,276 | 3,306 | 1,234,100 | 3,306 |
| 2024-01-22 | 3,165 | 3,306 | 3,161 | 3,300 | 1,411,400 | 3,300 |
| 2024-01-19 | 3,212 | 3,217 | 3,167 | 3,167 | 934,800 | 3,167 |
| 2024-01-18 | 3,186 | 3,220 | 3,167 | 3,192 | 1,232,400 | 3,192 |
| 2024-01-17 | 3,261 | 3,269 | 3,179 | 3,180 | 1,271,600 | 3,180 |
| 2024-01-16 | 3,260 | 3,277 | 3,216 | 3,231 | 1,221,800 | 3,231 |
| 2024-01-15 | 3,290 | 3,296 | 3,250 | 3,273 | 1,255,300 | 3,273 |
| 2024-01-12 | 3,330 | 3,335 | 3,279 | 3,290 | 1,516,900 | 3,290 |
| 2024-01-11 | 3,326 | 3,336 | 3,253 | 3,310 | 1,947,200 | 3,310 |
| 2024-01-10 | 3,353 | 3,403 | 3,341 | 3,354 | 1,428,700 | 3,354 |
| 2024-01-09 | 3,365 | 3,389 | 3,317 | 3,370 | 2,173,400 | 3,370 |
| 2024-01-05 | 3,219 | 3,270 | 3,207 | 3,242 | 1,477,400 | 3,242 |
| 2024-01-04 | 3,144 | 3,163 | 3,104 | 3,152 | 856,400 | 3,152 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
