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
2024-12-064,9665,0384,8844,9621,158,0004,962
2024-12-055,0685,0834,9705,0151,307,0005,015
2024-12-044,7605,0544,7565,0222,304,1005,022
2024-12-034,7654,7884,6964,7351,178,1004,735
2024-12-024,7054,7574,6064,7401,093,3004,740
2024-11-294,7394,7654,6544,7131,181,9004,713
2024-11-284,7854,8034,7094,7571,359,1004,757
2024-11-274,8114,9444,7854,8551,476,3004,855
2024-11-264,7084,8754,7004,8441,742,8004,844
2024-11-254,7564,7754,6894,7002,206,4004,700
2024-11-224,6574,7634,6134,7511,114,2004,751
2024-11-214,6594,6994,5754,690978,1004,690
2024-11-204,6144,6924,5734,670885,3004,670
2024-11-194,6914,7454,6454,653728,5004,653
2024-11-184,6624,7554,6514,701909,4004,701
2024-11-154,8804,9094,7554,759999,2004,759
2024-11-145,0225,0264,8484,8581,174,9004,858
2024-11-135,1795,1815,0165,041865,9005,041
2024-11-125,2245,2485,0765,176817,9005,176
2024-11-115,2065,2895,1295,195840,7005,195
2024-11-084,9665,1864,9545,1681,369,3005,168
2024-11-074,8964,9484,7954,8861,113,3004,886
2024-11-064,8704,9854,8034,8871,104,0004,887
2024-11-054,8004,8944,7394,8571,519,7004,857
2024-11-014,7204,9044,7004,7922,545,7004,792
2024-10-314,9425,0114,9124,9712,023,0004,971
2024-10-304,9194,9764,8624,8833,959,5004,883
2024-10-294,9604,9684,8984,9081,148,8004,908
2024-10-284,9274,9794,8974,9531,665,3004,953
2024-10-255,0535,0874,8834,9272,104,6004,927
2024-10-245,1425,1755,0925,1041,438,4005,104
2024-10-235,2125,2895,1605,1731,106,7005,173
2024-10-225,3605,3795,2775,2871,121,2005,287
2024-10-215,4695,4965,3825,382996,4005,382
2024-10-185,4065,4975,4015,441916,1005,441
2024-10-175,5995,6045,3625,4511,853,7005,451
2024-10-165,4805,5995,4605,5641,584,1005,564
2024-10-155,3745,5265,3745,4831,516,2005,483
2024-10-115,3715,4055,3375,3741,255,2005,374
2024-10-105,4115,4255,3055,3721,183,9005,372
2024-10-095,3805,4455,3575,4191,201,2005,419
2024-10-085,1865,3155,1805,3051,259,4005,305
2024-10-075,1285,2535,1175,233896,0005,233
2024-10-045,1145,2235,1045,1111,124,9005,111
2024-10-035,1045,1245,0335,0921,060,1005,092
2024-10-025,1075,1184,9324,9741,878,9004,974
2024-10-015,1965,2105,1045,1901,581,7005,190
2024-09-305,1175,2605,1175,2142,526,2005,214
2024-09-275,0505,2255,0355,2172,488,1005,217
2024-09-264,8535,0044,8395,0041,782,4005,004
2024-09-254,8294,8744,7834,783925,7004,783
2024-09-244,9104,9554,8824,8991,400,5004,899
2024-09-204,9915,0004,8514,8951,632,5004,895
2024-09-194,9155,0074,9084,962886,6004,962
2024-09-184,9284,9674,8844,935695,5004,935
2024-09-174,9004,9454,8734,9291,110,7004,929
2024-09-134,8864,8994,8164,8381,051,5004,838
2024-09-124,7984,8844,7764,8821,148,5004,882
2024-09-114,7614,7904,6574,7361,219,3004,736
2024-09-104,6214,7714,6174,7471,156,0004,747
2024-09-094,6614,7104,6344,671987,7004,671
2024-09-064,6974,7354,6674,7041,627,5004,704
2024-09-054,5864,6904,5834,6551,333,5004,655
2024-09-044,4884,6394,4804,6192,219,4004,619
2024-09-034,3854,5374,3734,5341,314,4004,534
2024-09-024,6294,6294,4034,4071,809,2004,407
2024-08-304,6114,6804,5934,6432,307,8004,643
2024-08-294,5604,6364,5414,6111,809,7004,611
2024-08-284,7624,7874,7084,7561,345,2004,756
2024-08-274,6954,7994,6804,7951,286,8004,795
2024-08-264,6004,7034,5784,6921,220,7004,692
2024-08-234,5504,6224,5324,5681,312,5004,568
2024-08-224,5994,6594,5684,6171,039,4004,617
2024-08-214,5704,5844,4624,5541,289,9004,554
2024-08-204,4934,6494,4904,6371,852,1004,637
2024-08-194,3994,4994,3424,4951,024,9004,495
2024-08-164,2984,4024,2764,3911,156,0004,391
2024-08-154,3364,3954,2604,2791,273,3004,279
2024-08-144,3134,4104,3054,406890,3004,406
2024-08-134,4094,4454,2484,3531,555,4004,353
2024-08-094,3204,4154,2704,3791,513,1004,379
2024-08-084,1894,3674,1814,3101,246,1004,310
2024-08-074,0944,3694,0804,2591,645,7004,259
2024-08-064,0514,2233,9704,2002,476,3004,200
2024-08-054,0594,1783,9353,9812,665,3003,981
2024-08-024,0864,2174,0784,1672,274,8004,167
2024-08-014,0784,1884,0744,1562,422,0004,156
2024-07-314,3634,4184,3524,3861,496,1004,386
2024-07-304,3954,4034,2954,348838,8004,348
2024-07-294,3214,3964,3084,376800,6004,376
2024-07-264,2554,3304,2554,271829,7004,271
2024-07-254,2134,3054,2124,2851,095,3004,285
2024-07-244,2304,2974,2164,2681,134,1004,268
2024-07-234,2644,3244,2644,300483,9004,300
2024-07-224,3124,3124,2544,281541,6004,281
2024-07-194,3094,3274,2814,295761,8004,295
2024-07-184,2604,3334,2604,308743,0004,308
2024-07-174,3294,3294,2604,2961,082,5004,296
2024-07-164,3934,3954,2704,2961,416,4004,296
2024-07-124,3624,4594,3534,3661,365,3004,366
2024-07-114,3914,4154,3594,394872,8004,394
2024-07-104,3494,3944,3204,391800,8004,391
2024-07-094,2804,3794,2604,3541,074,3004,354
2024-07-084,3204,3494,2524,2741,272,7004,274
2024-07-054,1994,3224,1904,3201,199,9004,320
2024-07-044,1494,1604,1234,155602,5004,155
2024-07-034,0654,1494,0634,128893,9004,128
2024-07-024,0604,0924,0144,072971,0004,072
2024-07-014,0224,0804,0214,058719,5004,058
2024-06-284,0414,0704,0124,0281,049,9004,028
2024-06-274,0074,0664,0074,0421,142,5004,042
2024-06-263,9964,0343,9844,0191,026,9004,019
2024-06-253,9153,9933,8983,971755,1003,971
2024-06-243,8943,9033,8413,888742,0003,888
2024-06-213,8853,9163,8593,8851,087,2003,885
2024-06-203,7983,9203,7933,909913,5003,909
2024-06-193,8163,8423,8013,816726,9003,816
2024-06-183,8203,8473,7693,797958,8003,797
2024-06-173,8513,8573,7593,816996,9003,816
2024-06-143,8753,8883,8323,8721,455,6003,872
2024-06-133,8593,8763,8333,8591,031,2003,859
2024-06-123,8463,8593,7663,789815,5003,789
2024-06-113,8143,8433,7823,8331,110,3003,833
2024-06-103,7193,7843,6893,757771,9003,757
2024-06-073,6913,7623,6813,752718,1003,752
2024-06-063,7703,7783,6823,7101,073,4003,710
2024-06-053,8003,8483,7783,791853,1003,791
2024-06-043,7283,8153,7143,8001,166,5003,800
2024-06-033,7333,7653,7023,730887,9003,730
2024-05-313,6303,7033,6283,6782,526,3003,678
2024-05-303,5533,6123,5083,5901,089,5003,590
2024-05-293,5643,5933,5283,5281,159,6003,528
2024-05-283,6483,6703,5813,611795,2003,611
2024-05-273,6803,6803,5823,6341,078,5003,634
2024-05-243,6233,6683,6093,643897,0003,643
2024-05-233,6323,6493,6013,648648,5003,648
2024-05-223,6403,6513,5793,588958,2003,588
2024-05-213,6243,6293,5573,570530,9003,570
2024-05-203,6203,6363,5603,596834,4003,596
2024-05-173,5803,6153,5693,6041,013,9003,604
2024-05-163,4903,5823,4883,5801,206,4003,580
2024-05-153,5493,5673,4803,4851,167,7003,485
2024-05-143,3793,5453,3733,5311,658,0003,531
2024-05-133,3643,3773,3383,3551,043,6003,355
2024-05-103,4583,4593,3363,3622,252,5003,362
2024-05-093,4753,5143,3883,4041,572,0003,404
2024-05-083,5773,6023,5053,5052,014,4003,505
2024-05-073,4063,5683,4003,5632,272,1003,563
2024-05-023,3583,3743,3033,3561,861,4003,356
2024-05-013,3353,3853,2663,3275,395,8003,327
2024-04-303,3903,4253,3583,4053,665,5003,405
2024-04-263,3283,4303,3233,4001,823,3003,400
2024-04-253,3923,4003,3473,357927,0003,357
2024-04-243,3733,4063,3583,3901,191,9003,390
2024-04-233,4293,4383,3703,3701,015,4003,370
2024-04-223,3143,4213,3033,4171,196,5003,417
2024-04-193,3773,3933,2743,3142,035,2003,314
2024-04-183,4203,4353,3723,3831,434,3003,383
2024-04-173,5453,5893,4143,4172,136,3003,417
2024-04-163,4063,5523,4013,5351,721,0003,535
2024-04-153,4103,4343,3793,4341,275,8003,434
2024-04-123,4483,4773,4133,4181,530,9003,418
2024-04-113,4263,4683,3923,4412,092,3003,441
2024-04-103,6063,6083,4703,4772,122,3003,477
2024-04-093,7103,7143,6163,6221,194,5003,622
2024-04-083,5523,6983,5523,6951,537,9003,695
2024-04-053,6563,6803,6253,6671,239,8003,667
2024-04-043,6583,7343,6243,6942,010,1003,694
2024-04-033,6583,6713,5413,6212,996,0003,621
2024-04-023,8573,8723,6503,6722,739,5003,672
2024-04-013,8383,8583,7863,8493,019,9003,849
2024-03-293,7233,8383,7163,80620,289,3003,806
2024-03-283,8503,8513,7383,7472,317,3003,747
2024-03-273,9203,9363,8663,9001,800,1003,900
2024-03-263,9153,9653,8883,9231,655,3003,923
2024-03-253,9714,0233,9533,9561,124,5003,956
2024-03-224,0154,0483,9553,9841,632,3003,984
2024-03-213,9104,0313,9104,0171,933,6004,017
2024-03-193,8453,9543,8293,9102,078,0003,910
2024-03-183,8343,8903,8243,8691,527,8003,869
2024-03-153,7993,8293,7633,7751,498,0003,775
2024-03-143,6933,7873,6843,7821,534,4003,782
2024-03-133,7273,7723,6903,6901,973,7003,690
2024-03-123,6893,7703,6723,7611,826,5003,761
2024-03-113,6213,7203,6173,6761,756,5003,676
2024-03-083,7043,7403,6563,6832,308,5003,683
2024-03-073,7133,7743,6643,7741,936,2003,774
2024-03-063,6093,7183,5573,6992,882,9003,699
2024-03-053,5633,7153,5263,6085,759,9003,608
2024-03-043,3893,4223,3713,394974,9003,394
2024-03-013,3823,4343,3793,3931,246,2003,393
2024-02-293,3513,4043,3513,3941,619,2003,394
2024-02-283,3203,3753,3163,3511,176,4003,351
2024-02-273,3753,3913,3353,339905,3003,339
2024-02-263,3873,4293,3363,3801,318,0003,380
2024-02-223,4323,4503,3673,3871,245,8003,387
2024-02-213,3943,4033,3553,398965,5003,398
2024-02-203,4343,4523,4053,426650,8003,426
2024-02-193,4763,4853,4013,434833,3003,434
2024-02-163,4633,4913,4103,4761,157,9003,476
2024-02-153,4723,5053,4093,4261,257,1003,426
2024-02-143,4373,4633,4123,449849,8003,449
2024-02-133,3473,4293,3313,4291,214,0003,429
2024-02-093,4253,4563,3583,368975,2003,368
2024-02-083,3933,4433,3683,4151,337,8003,415
2024-02-073,3703,3823,3033,3671,368,9003,367
2024-02-063,2593,3243,2303,3001,842,5003,300
2024-02-053,2803,3103,2603,2601,128,1003,260
2024-02-023,3333,3483,2553,2661,783,4003,266
2024-02-013,1233,3143,0633,3003,454,8003,300
2024-01-313,2393,2623,1953,2532,430,9003,253
2024-01-303,2053,2753,1963,2561,514,0003,256
2024-01-293,3173,3203,2473,2711,145,6003,271
2024-01-263,2843,3103,2503,258832,9003,258
2024-01-253,3363,3403,2653,3001,194,9003,300
2024-01-243,2973,3253,2713,3031,110,5003,303
2024-01-233,3353,3423,2763,3061,234,1003,306
2024-01-223,1653,3063,1613,3001,411,4003,300
2024-01-193,2123,2173,1673,167934,8003,167
2024-01-183,1863,2203,1673,1921,232,4003,192
2024-01-173,2613,2693,1793,1801,271,6003,180
2024-01-163,2603,2773,2163,2311,221,8003,231
2024-01-153,2903,2963,2503,2731,255,3003,273
2024-01-123,3303,3353,2793,2901,516,9003,290
2024-01-113,3263,3363,2533,3101,947,2003,310
2024-01-103,3533,4033,3413,3541,428,7003,354
2024-01-093,3653,3893,3173,3702,173,4003,370
2024-01-053,2193,2703,2073,2421,477,4003,242
2024-01-043,1443,1633,1043,152856,4003,152

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