1. HOME >
  2. 株価時系列 >
  3. 3092 >
  4. 2011年

3092 (株)ZOZO の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7481,8061,7321,8011,592,902200.11
2011-12-291,6781,7281,6631,710531,601190
2011-12-281,6531,6761,6431,665203,900185
2011-12-271,6901,6901,6711,673148,200185.89
2011-12-261,6991,7031,6821,690301,000187.78
2011-12-221,6831,6981,6661,687329,400187.44
2011-12-211,7201,7301,6901,706357,500189.56
2011-12-201,6881,7191,6771,713355,700190.33
2011-12-191,6901,7101,6601,672501,501185.78
2011-12-161,6521,6891,6501,680519,901186.67
2011-12-151,6431,6521,6071,6091,006,501178.78
2011-12-141,7051,7091,6761,680705,101186.67
2011-12-131,7381,7451,7151,717611,501190.78
2011-12-121,7301,7501,7221,750623,001194.44
2011-12-091,7001,7201,6861,695644,201188.33
2011-12-081,6701,7471,6671,7291,185,801192.11
2011-12-071,6601,7181,6111,7041,210,301189.33
2011-12-061,7091,7101,6501,6881,260,001187.56
2011-12-051,6601,7001,6501,6961,095,601188.44
2011-12-021,5991,6381,5841,6101,577,502178.89
2011-12-011,4761,6101,4731,5902,650,703176.67
2011-11-301,4301,4551,4051,450544,801161.11
2011-11-291,4501,4501,4161,435785,301159.44
2011-11-281,4031,4351,3941,405732,101156.11
2011-11-251,3551,4231,3551,400525,101155.56
2011-11-241,4301,4351,3721,3801,114,001153.33
2011-11-221,4381,4641,4301,4491,007,501161
2011-11-211,4451,4781,4401,4611,236,701162.33
2011-11-181,3751,4541,3551,4431,877,202160.33
2011-11-171,3691,3841,3501,377962,401153
2011-11-161,3561,3941,3421,3781,302,701153.11
2011-11-151,3401,3741,3001,3381,279,301148.67
2011-11-141,4121,4201,3351,3491,514,002149.89
2011-11-111,3401,4051,3401,3752,442,302152.78
2011-11-101,2921,3291,2541,3252,501,603147.22
2011-11-091,3811,4251,3261,3502,732,003150
2011-11-081,5241,5251,3711,3802,651,003153.33
2011-11-071,5221,5581,5061,534839,001170.44
2011-11-041,5911,5911,5401,546766,101171.78
2011-11-021,5611,5751,5381,566782,001174
2011-11-011,6581,6581,6101,611562,001179
2011-10-311,6621,7101,6491,668888,101185.33
2011-10-281,6791,6801,6211,649654,201183.22
2011-10-271,6151,6701,6151,650419,700183.33
2011-10-261,6301,6341,6021,610335,400178.89
2011-10-251,6351,6521,6151,646382,900182.89
2011-10-241,6281,6671,5961,650531,701183.33
2011-10-211,5841,6101,5611,596476,400177.33
2011-10-201,6381,6691,6071,624371,800180.44
2011-10-191,6381,6631,5821,6551,102,101183.89
2011-10-181,6891,7051,6271,638835,701182
2011-10-171,7401,7801,7221,728706,801192
2011-10-141,7331,7331,6961,706323,900189.56
2011-10-131,7301,7571,7211,724529,501191.56
2011-10-121,7261,7601,6971,740489,600193.33
2011-10-111,7591,7751,7201,725704,401191.67
2011-10-071,7501,7501,6861,7131,683,802190.33
2011-10-061,8121,8151,7391,749777,001194.33
2011-10-051,8001,8211,7721,7941,248,601199.33
2011-10-041,7301,7811,7131,7711,250,301196.78
2011-10-031,7011,7611,6861,7451,167,001193.89
2011-09-301,7021,7301,6681,7101,127,901190
2011-09-291,5811,7411,5611,7261,406,001191.78
2011-09-281,6781,6791,6001,6101,016,501178.89
2011-09-271,5711,6401,5611,6391,745,102182.11
2011-09-261,5121,5761,4931,5311,794,102170.11
2011-09-221,5851,6551,5311,5391,499,201171
2011-09-211,5861,5971,5031,5971,763,202177.44
2011-09-201,6901,6901,5661,5851,481,301176.11
2011-09-161,6691,7001,6341,7001,387,601188.89
2011-09-151,7191,7231,6441,6601,151,801184.44
2011-09-141,7451,7821,6161,6562,218,402184
2011-09-131,8641,8791,7521,7841,101,301198.22
2011-09-121,8331,8941,8201,8341,007,901203.78
2011-09-091,8211,8841,8071,875994,201208.33
2011-09-081,8901,8981,7601,8071,892,502200.78
2011-09-071,9651,9661,8281,8432,702,503204.78
2011-09-062,0302,0401,9511,965648,101218.33
2011-09-052,0802,1202,0552,0621,148,701229.11
2011-09-022,0252,0722,0252,066556,201229.56
2011-09-012,0502,0702,0012,051890,201227.89
2011-08-312,0992,1002,0332,050520,701227.78
2011-08-302,0702,0902,0522,082688,901231.33
2011-08-291,9802,0351,9752,023598,801224.78
2011-08-261,9151,9641,9121,956481,100217.33
2011-08-251,9421,9651,9111,915471,600212.78
2011-08-241,9581,9991,9041,910739,001212.22
2011-08-231,9191,9651,8671,9011,071,001211.22
2011-08-221,9822,0281,9121,919842,901213.22
2011-08-192,0402,0791,9822,0011,125,101222.33
2011-08-182,1362,1582,0852,0851,461,301231.67
2011-08-172,0502,1332,0112,1201,838,802235.56
2011-08-162,0792,0792,0012,025822,001225
2011-08-152,0002,0451,9922,044722,101227.11
2011-08-122,0202,0351,9601,972977,301219.11
2011-08-111,8702,0181,8342,0051,533,602222.78
2011-08-101,9041,9471,8801,8901,020,301210
2011-08-091,7111,8241,6701,8242,016,402202.67
2011-08-081,8561,9281,7901,8001,246,001200
2011-08-051,7781,9291,7771,8701,480,101207.78
2011-08-041,9952,0341,8901,8981,489,201210.89
2011-08-031,9832,0021,9531,9871,061,801220.78
2011-08-022,0202,0872,0032,0261,032,201225.11
2011-08-011,9482,0721,9402,0561,312,901228.44
2011-07-291,9511,9831,8881,9121,320,501212.44
2011-07-282,0602,0791,9402,0171,247,601224.11
2011-07-272,0612,1202,0562,0831,047,901231.44
2011-07-262,0802,0872,0422,0721,121,401230.22
2011-07-251,9932,0881,9862,0882,999,003232
2011-07-221,9941,9941,9571,968490,300218.67
2011-07-211,9742,0001,9371,962976,501218
2011-07-202,0032,0131,9411,9521,267,201216.89
2011-07-191,9002,0501,9001,9852,065,202220.56
2011-07-151,8851,9441,8681,895883,901210.56
2011-07-141,8891,9471,8501,9011,605,102211.22
2011-07-131,7451,8891,7411,8891,896,002209.89
2011-07-121,7761,7891,7251,738893,301193.11
2011-07-111,7751,8151,7751,798898,101199.78
2011-07-081,7541,8111,7271,7691,456,601196.56
2011-07-071,6841,7621,6711,7551,989,902195
2011-07-061,6761,6871,6351,6691,028,201185.44
2011-07-051,6171,6501,6021,649906,301183.22
2011-07-041,6001,6121,5801,599414,400177.67
2011-07-011,6271,6291,5731,578677,601175.33
2011-06-301,5681,6151,5501,601576,501177.89
2011-06-291,5551,5901,5401,568679,601174.22
2011-06-281,5481,5481,5211,532392,600170.22
2011-06-271,5601,5611,5011,501459,900166.78
2011-06-241,5641,5651,5111,550574,201172.22
2011-06-231,6001,6241,5601,562547,401173.56
2011-06-221,5471,6271,5471,609880,201178.78
2011-06-211,5001,5571,4861,5341,339,201170.44
2011-06-201,5501,5661,4731,487962,601165.22
2011-06-171,5801,5831,5091,530999,701170
2011-06-161,5971,6191,5761,576452,300175.11
2011-06-151,6171,6211,5751,603678,901178.11
2011-06-141,6431,6451,5921,593978,101177
2011-06-131,6341,6581,6281,646557,801182.89
2011-06-101,6901,7061,6491,660883,701184.44
2011-06-091,6511,7091,6501,7071,446,801189.67
2011-06-081,6461,6601,6071,650999,901183.33
2011-06-071,6871,7001,6131,646996,901182.89
2011-06-061,6221,6811,6151,662497,300184.67
2011-06-031,6401,6701,6381,642555,301182.44
2011-06-021,6231,6561,6141,619995,401179.89
2011-06-011,6821,7091,6551,6731,057,601185.89
2011-05-311,6621,7021,6161,7021,421,601189.11
2011-05-301,6441,6851,6421,667582,401185.22
2011-05-271,7161,7321,6551,6661,180,301185.11
2011-05-261,6711,7051,6261,700885,001188.89
2011-05-251,7011,7121,6601,6651,196,201185
2011-05-241,6281,7021,6091,6941,117,001188.22
2011-05-231,6171,6501,6031,617702,801179.67
2011-05-201,6231,6381,5851,613650,501179.22
2011-05-191,5801,6401,5751,6151,501,802179.44
2011-05-181,5021,5961,5001,5721,392,101174.67
2011-05-171,4891,5001,4661,4811,052,901164.56
2011-05-161,4901,5271,4801,503921,001167
2011-05-131,5001,5401,4991,5151,157,201168.33
2011-05-121,4911,5131,4821,482859,401164.67
2011-05-111,4391,5221,4331,5171,781,502168.56
2011-05-101,3961,4491,3901,4291,082,001158.78
2011-05-091,4581,4601,3901,390942,201154.44
2011-05-061,4311,4921,3911,4501,209,301161.11
2011-05-021,4401,5011,4311,4501,949,102161.11
2011-04-281,3501,4001,3061,4001,578,302155.56
2011-04-271,4301,4491,3461,3492,510,403149.89
2011-04-261,2941,3391,2761,3301,179,901147.78
2011-04-251,2701,3001,2431,295831,201143.89
2011-04-221,2151,2791,2131,251722,401139
2011-04-211,1911,2221,1561,220660,801135.56
2011-04-201,2071,2151,1801,181702,601131.22
2011-04-191,1741,2301,1711,2201,572,202135.56
2011-04-181,2101,2131,1501,1621,357,401129.11
2011-04-151,0911,1331,0761,1201,077,601124.44
2011-04-141,0791,0791,0231,0661,191,901118.44
2011-04-131,0891,1241,0801,087720,801120.78
2011-04-121,1551,1561,0731,0891,578,302121
2011-04-111,2001,2151,1501,1601,233,501128.89
2011-04-081,1991,2291,1951,221495,500135.67
2011-04-071,1831,2341,1541,195562,101132.78
2011-04-061,2261,2281,1801,196316,200132.89
2011-04-051,2511,2521,1971,207484,300134.11
2011-04-041,2921,2991,2501,251357,200139
2011-04-011,3001,3301,2951,299493,200144.33
2011-03-311,2851,2881,2601,287331,300143
2011-03-301,2341,2591,2311,257316,900139.67
2011-03-291,2141,2301,2001,225285,200136.11
2011-03-281,2251,2331,2001,210438,100134.44
2011-03-251,2181,2661,2041,234582,301137.11
2011-03-241,2361,2401,2001,204669,601133.78
2011-03-231,3251,3381,2351,2451,258,601138.33
2011-03-221,3701,3801,3131,3251,017,601147.22
2011-03-181,3001,3451,2901,340676,901148.89
2011-03-171,1541,2791,1201,250827,901138.89
2011-03-161,2301,2491,1201,1951,351,501132.78
2011-03-151,0801,0999491,0801,802,102120
2011-03-141,0721,1351,0721,1182,328,002124.22
2011-03-111,3491,3981,3421,372437,600152.44
2011-03-101,3651,4121,3511,370634,701152.22
2011-03-091,4221,4331,3541,371942,201152.33
2011-03-081,4201,4621,4101,418495,200157.56
2011-03-071,4741,4771,4071,449812,101161
2011-03-041,4931,4951,4501,483778,401164.78
2011-03-031,4161,4951,4121,4391,250,401159.89
2011-03-021,3541,4121,3541,388686,501154.22
2011-03-011,3451,3971,3451,384928,601153.78
2011-02-281,2841,3581,2791,357725,401150.78
2011-02-251,2201,2751,2041,254753,601139.33
2011-02-241,2901,2951,2221,231622,801136.78
2011-02-231,2791,3301,2581,302550,601144.67
2011-02-221,3631,3631,3261,328369,400147.56
2011-02-211,3351,3641,3101,364476,500151.56
2011-02-181,3691,3691,3391,351538,501150.11
2011-02-171,3701,3751,3521,370390,800152.22
2011-02-161,3761,3781,3531,363526,001151.44
2011-02-151,3501,3871,3421,365759,401151.67
2011-02-141,3301,3481,3231,341355,300149
2011-02-101,3331,3411,3101,322413,900146.89
2011-02-091,3701,3701,3391,348495,200149.78
2011-02-081,3651,3761,3281,370864,401152.22
2011-02-071,3041,3621,2901,3571,468,001150.78
2011-02-041,2951,2981,2561,290586,501143.33
2011-02-031,2601,3001,2501,282808,901142.44
2011-02-021,2901,2941,2421,249577,701138.78
2011-02-011,3001,3101,2511,271849,701141.22
2011-01-311,3361,3601,2501,2661,617,002140.67
2011-01-281,2301,3501,2211,3232,126,902147
2011-01-271,1821,2351,1701,200429,100133.33
2011-01-26358,002368,002354,995362,9972,800134.44
2011-01-25343,996351,998340,999350,9992,309130
2011-01-24342,502344,995336,004340,0001,434125.93
2011-01-21359,496359,496332,997341,9982,202126.67
2011-01-20362,502366,004358,002359,4962,011133.15
2011-01-19351,998357,498346,499357,4981,561132.41
2011-01-18356,499358,002349,001352,5021,604130.56
2011-01-17362,997363,501350,000352,5021,901130.56
2011-01-14364,500367,003361,998362,5021,438134.26
2011-01-13372,997373,501363,996363,9962,362134.81
2011-01-12377,003379,001362,502366,0042,607135.56
2011-01-11352,997372,997352,997372,5025,610137.96
2011-01-07338,497351,503338,002346,0044,785128.15
2011-01-06330,000340,000328,497338,0023,291125.19
2011-01-05330,000330,000326,004327,4981,220121.30
2011-01-04331,503333,996326,004328,0021,466121.48

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