3092 (株)ZOZO の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,261 | 1,278 | 1,242 | 1,247.5 | 2,709,300 | 1,247.50 |
| 2026-01-15 | 1,289 | 1,300 | 1,272.5 | 1,275.5 | 2,091,400 | 1,275.50 |
| 2026-01-14 | 1,306.5 | 1,308 | 1,270.5 | 1,283 | 3,180,800 | 1,283 |
| 2026-01-13 | 1,319.5 | 1,353.5 | 1,288.5 | 1,295.5 | 4,762,800 | 1,295.50 |
| 2026-01-09 | 1,295 | 1,331.5 | 1,290.5 | 1,303 | 5,056,700 | 1,303 |
| 2026-01-08 | 1,255 | 1,260 | 1,237.5 | 1,252 | 2,618,800 | 1,252 |
| 2026-01-07 | 1,276.5 | 1,283 | 1,260 | 1,260 | 2,348,300 | 1,260 |
| 2026-01-06 | 1,281 | 1,291 | 1,273 | 1,291 | 3,002,500 | 1,291 |
| 2026-01-05 | 1,287.5 | 1,296 | 1,277 | 1,279 | 2,551,700 | 1,279 |
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