3092 (株)ZOZO の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,099	2,101	2,072	2,087	1,057,600	695.67
2019-12-27	2,092	2,099	2,079	2,093	737,100	697.67
2019-12-26	2,056	2,078	2,055	2,073	803,200	691
2019-12-25	2,119	2,123	2,068	2,068	1,061,200	689.33
2019-12-24	2,125	2,133	2,104	2,114	907,300	704.67
2019-12-23	2,120	2,143	2,120	2,125	1,548,200	708.33
2019-12-20	2,129	2,162	2,122	2,139	3,040,000	713
2019-12-19	2,102	2,132	2,098	2,101	2,190,700	700.33
2019-12-18	2,121	2,130	2,090	2,100	2,546,900	700
2019-12-17	2,085	2,144	2,075	2,141	2,352,700	713.67
2019-12-16	2,104	2,119	2,081	2,085	1,678,100	695
2019-12-13	2,104	2,115	2,065	2,101	1,989,000	700.33
2019-12-12	2,120	2,120	2,057	2,098	2,311,300	699.33
2019-12-11	2,099	2,167	2,095	2,118	2,596,100	706
2019-12-10	2,179	2,180	2,109	2,118	1,864,000	706
2019-12-09	2,164	2,165	2,137	2,145	1,519,900	715
2019-12-06	2,145	2,159	2,130	2,159	1,441,900	719.67
2019-12-05	2,169	2,190	2,131	2,150	2,704,200	716.67
2019-12-04	2,148	2,159	2,135	2,146	1,554,800	715.33
2019-12-03	2,180	2,193	2,147	2,151	2,705,200	717
2019-12-02	2,195	2,223	2,185	2,206	1,895,200	735.33
2019-11-29	2,252	2,257	2,179	2,179	3,139,800	726.33
2019-11-28	2,253	2,257	2,219	2,238	7,647,400	746
2019-11-27	2,315	2,328	2,252	2,254	3,375,500	751.33
2019-11-26	2,350	2,385	2,311	2,311	4,618,700	770.33
2019-11-25	2,323	2,341	2,287	2,320	2,118,500	773.33
2019-11-22	2,289	2,340	2,277	2,311	2,069,900	770.33
2019-11-21	2,284	2,318	2,271	2,300	2,402,500	766.67
2019-11-20	2,300	2,320	2,281	2,318	2,333,600	772.67
2019-11-19	2,309	2,319	2,280	2,302	4,172,400	767.33
2019-11-18	2,284	2,339	2,269	2,312	10,720,000	770.67
2019-11-15	2,467	2,500	2,380	2,384	7,773,100	794.67
2019-11-14	2,620	2,678	2,348	2,517	13,143,100	839
2019-11-13	2,580	2,593	2,579	2,585	3,268,100	861.67
2019-11-12	2,524	2,587	2,519	2,574	2,884,000	858
2019-11-11	2,552	2,556	2,538	2,549	3,591,700	849.67
2019-11-08	2,568	2,572	2,545	2,551	4,436,600	850.33
2019-11-07	2,556	2,574	2,551	2,560	4,187,400	853.33
2019-11-06	2,539	2,570	2,537	2,562	3,325,100	854
2019-11-05	2,515	2,539	2,515	2,531	2,851,500	843.67
2019-11-01	2,524	2,530	2,512	2,517	5,035,800	839
2019-10-31	2,540	2,546	2,531	2,531	2,718,400	843.67
2019-10-30	2,536	2,555	2,531	2,531	3,279,000	843.67
2019-10-29	2,534	2,542	2,529	2,534	2,587,600	844.67
2019-10-28	2,527	2,531	2,525	2,529	1,324,000	843
2019-10-25	2,530	2,531	2,522	2,528	1,842,300	842.67
2019-10-24	2,528	2,529	2,521	2,522	1,792,600	840.67
2019-10-23	2,524	2,530	2,516	2,530	2,906,000	843.33
2019-10-21	2,524	2,535	2,518	2,522	3,251,900	840.67
2019-10-18	2,516	2,525	2,513	2,525	3,262,900	841.67
2019-10-17	2,510	2,517	2,506	2,516	2,872,900	838.67
2019-10-16	2,515	2,516	2,509	2,510	3,857,100	836.67
2019-10-15	2,510	2,522	2,503	2,517	3,989,500	839
2019-10-11	2,506	2,512	2,503	2,504	2,525,700	834.67
2019-10-10	2,502	2,512	2,495	2,510	2,661,600	836.67
2019-10-09	2,501	2,509	2,497	2,500	2,062,000	833.33
2019-10-08	2,505	2,512	2,498	2,506	3,367,000	835.33
2019-10-07	2,501	2,510	2,498	2,501	2,710,100	833.67
2019-10-04	2,490	2,519	2,489	2,512	4,892,100	837.33
2019-10-03	2,467	2,493	2,465	2,493	4,931,900	831
2019-10-02	2,481	2,483	2,470	2,470	4,387,900	823.33
2019-10-01	2,495	2,500	2,485	2,487	2,582,600	829
2019-09-30	2,486	2,500	2,485	2,492	3,453,600	830.67
2019-09-27	2,493	2,496	2,471	2,495	3,332,500	831.67
2019-09-26	2,493	2,504	2,482	2,504	5,534,700	834.67
2019-09-25	2,453	2,487	2,453	2,485	4,476,400	828.33
2019-09-24	2,475	2,481	2,453	2,463	5,186,900	821
2019-09-20	2,493	2,500	2,475	2,483	4,464,900	827.67
2019-09-19	2,489	2,503	2,478	2,500	5,827,400	833.33
2019-09-18	2,475	2,500	2,470	2,500	5,560,100	833.33
2019-09-17	2,437	2,487	2,437	2,471	10,048,700	823.67
2019-09-13	2,460	2,478	2,416	2,446	22,481,500	815.33
2019-09-12	2,566	2,575	2,437	2,457	41,435,700	819
2019-09-11	2,115	2,179	2,104	2,166	6,765,200	722
2019-09-10	2,124	2,124	2,090	2,112	5,027,500	704
2019-09-09	2,080	2,140	2,080	2,124	5,580,400	708
2019-09-06	2,065	2,128	2,055	2,085	8,934,400	695
2019-09-05	2,022	2,069	1,999	2,041	11,332,700	680.33
2019-09-04	2,038	2,072	2,033	2,061	5,548,200	687
2019-09-03	2,100	2,110	2,052	2,057	7,543,900	685.67
2019-09-02	2,138	2,152	2,092	2,119	6,281,800	706.33
2019-08-30	2,089	2,125	2,060	2,122	6,949,400	707.33
2019-08-29	2,129	2,147	2,072	2,077	6,666,200	692.33
2019-08-28	2,160	2,169	2,089	2,110	8,887,300	703.33
2019-08-27	2,180	2,222	2,165	2,173	6,537,300	724.33
2019-08-26	2,181	2,213	2,168	2,180	6,030,500	726.67
2019-08-23	2,231	2,250	2,190	2,226	8,753,600	742
2019-08-22	2,179	2,293	2,175	2,253	17,109,900	751
2019-08-21	2,180	2,200	2,141	2,181	11,322,900	727
2019-08-20	2,091	2,204	2,068	2,201	15,525,200	733.67
2019-08-19	2,030	2,076	2,009	2,064	9,221,800	688
2019-08-16	1,990	2,014	1,962	2,004	7,188,400	668
2019-08-15	2,016	2,027	1,960	1,984	10,776,200	661.33
2019-08-14	2,080	2,090	2,033	2,047	7,194,400	682.33
2019-08-13	2,100	2,114	2,038	2,056	9,140,000	685.33
2019-08-09	2,029	2,094	2,024	2,087	8,393,100	695.67
2019-08-08	2,021	2,043	2,000	2,001	7,151,100	667
2019-08-07	2,039	2,057	1,977	1,994	8,464,200	664.67
2019-08-06	2,015	2,042	1,970	2,038	9,585,800	679.33
2019-08-05	2,060	2,086	2,039	2,065	8,032,000	688.33
2019-08-02	2,075	2,133	2,049	2,073	12,485,100	691
2019-08-01	2,051	2,122	2,044	2,093	15,733,300	697.67
2019-07-31	1,972	2,105	1,943	2,063	29,590,500	687.67
2019-07-30	1,835	1,860	1,821	1,858	5,374,800	619.33
2019-07-29	1,852	1,867	1,820	1,830	5,423,500	610
2019-07-26	1,877	1,886	1,857	1,861	3,293,500	620.33
2019-07-25	1,850	1,882	1,835	1,869	4,105,400	623
2019-07-24	1,890	1,893	1,843	1,847	5,624,400	615.67
2019-07-23	1,879	1,911	1,872	1,890	4,766,300	630
2019-07-22	1,869	1,870	1,834	1,867	4,355,200	622.33
2019-07-19	1,849	1,896	1,844	1,864	8,676,700	621.33
2019-07-18	1,824	1,855	1,806	1,844	5,310,200	614.67
2019-07-17	1,827	1,857	1,812	1,843	6,931,700	614.33
2019-07-16	1,900	1,908	1,831	1,831	9,820,300	610.33
2019-07-12	1,930	1,950	1,902	1,910	6,473,000	636.67
2019-07-11	1,946	1,954	1,922	1,939	8,780,600	646.33
2019-07-10	1,957	1,983	1,931	1,972	10,167,100	657.33
2019-07-09	1,986	2,000	1,951	1,972	9,065,900	657.33
2019-07-08	2,093	2,109	1,977	1,977	13,903,000	659
2019-07-05	2,035	2,100	2,026	2,092	9,468,700	697.33
2019-07-04	2,064	2,073	2,017	2,048	7,863,600	682.67
2019-07-03	2,060	2,098	2,016	2,040	11,291,400	680
2019-07-02	2,105	2,139	2,026	2,059	12,592,500	686.33
2019-07-01	2,046	2,114	2,019	2,114	10,067,400	704.67
2019-06-28	2,060	2,066	1,998	2,019	12,122,800	673
2019-06-27	1,968	2,078	1,956	2,070	15,934,500	690
2019-06-26	1,951	1,969	1,915	1,947	6,722,800	649
2019-06-25	1,929	1,951	1,899	1,945	7,966,400	648.33
2019-06-24	1,983	2,020	1,928	1,928	12,161,900	642.67
2019-06-21	1,900	1,969	1,884	1,959	12,212,100	653
2019-06-20	1,960	1,973	1,902	1,902	7,329,900	634
2019-06-19	1,960	1,975	1,932	1,950	8,436,600	650
2019-06-18	1,905	1,956	1,891	1,941	9,037,100	647
2019-06-17	1,949	1,954	1,891	1,909	7,082,600	636.33
2019-06-14	1,905	1,939	1,875	1,933	10,690,000	644.33
2019-06-13	1,898	1,930	1,894	1,910	7,663,700	636.67
2019-06-12	1,898	1,931	1,881	1,902	11,144,100	634
2019-06-11	1,837	1,895	1,831	1,891	9,999,400	630.33
2019-06-10	1,781	1,834	1,776	1,827	7,920,300	609
2019-06-07	1,803	1,806	1,747	1,757	7,218,500	585.67
2019-06-06	1,779	1,825	1,776	1,787	7,955,400	595.67
2019-06-05	1,760	1,814	1,728	1,805	10,771,900	601.67
2019-06-04	1,778	1,785	1,639	1,723	18,457,500	574.33
2019-06-03	1,849	1,865	1,771	1,788	11,218,200	596
2019-05-31	1,822	1,880	1,815	1,868	7,425,300	622.67
2019-05-30	1,840	1,868	1,825	1,843	8,062,400	614.33
2019-05-29	1,834	1,860	1,805	1,850	8,159,900	616.67
2019-05-28	1,788	1,858	1,780	1,841	14,973,800	613.67
2019-05-27	1,816	1,834	1,755	1,774	14,633,600	591.33
2019-05-24	1,810	1,872	1,798	1,845	12,982,800	615
2019-05-23	1,833	1,874	1,817	1,824	10,298,200	608
2019-05-22	1,825	1,868	1,820	1,824	12,293,100	608
2019-05-21	1,852	1,884	1,794	1,808	18,344,600	602.67
2019-05-20	1,962	1,991	1,843	1,868	19,207,000	622.67
2019-05-17	2,095	2,120	1,928	1,940	24,756,600	646.67
2019-05-16	2,101	2,134	2,060	2,091	9,984,000	697
2019-05-15	2,110	2,178	2,090	2,109	12,611,400	703
2019-05-14	2,162	2,207	2,037	2,073	18,327,100	691
2019-05-13	2,158	2,225	2,121	2,211	13,448,200	737
2019-05-10	2,170	2,248	2,141	2,200	18,528,100	733.33
2019-05-09	2,294	2,300	2,102	2,124	24,030,600	708
2019-05-08	2,150	2,289	2,115	2,273	31,918,800	757.67
2019-05-07	1,919	2,104	1,900	2,104	19,689,100	701.33
2019-04-26	2,230	2,250	1,948	1,965	35,138,900	655
2019-04-25	2,110	2,171	2,043	2,166	12,993,400	722
2019-04-24	2,068	2,144	2,061	2,094	12,294,800	698
2019-04-23	2,039	2,062	1,998	2,054	8,397,600	684.67
2019-04-22	2,086	2,107	2,034	2,050	8,201,000	683.33
2019-04-19	1,980	2,067	1,979	2,066	8,868,400	688.67
2019-04-18	2,025	2,026	1,973	1,983	7,506,600	661
2019-04-17	1,952	2,006	1,947	2,006	9,392,400	668.67
2019-04-16	1,940	2,003	1,932	1,965	10,338,000	655
2019-04-15	1,879	1,963	1,863	1,940	13,420,400	646.67
2019-04-12	1,874	1,888	1,835	1,879	8,208,600	626.33
2019-04-11	1,893	1,902	1,871	1,878	5,621,700	626
2019-04-10	1,861	1,912	1,840	1,895	10,625,100	631.67
2019-04-09	1,933	1,936	1,861	1,880	10,662,100	626.67
2019-04-08	1,945	1,948	1,894	1,945	11,090,900	648.33
2019-04-05	1,900	1,940	1,868	1,933	11,724,100	644.33
2019-04-04	1,878	1,911	1,845	1,898	13,340,800	632.67
2019-04-03	1,893	1,895	1,811	1,856	20,308,700	618.67
2019-04-02	1,983	2,015	1,895	1,899	16,402,300	633
2019-04-01	2,100	2,129	1,972	1,995	16,280,000	665
2019-03-29	2,067	2,089	2,036	2,086	9,555,700	695.33
2019-03-28	2,020	2,062	1,995	2,057	10,951,000	685.67
2019-03-27	2,047	2,107	2,026	2,047	12,329,500	682.33
2019-03-26	2,108	2,122	2,022	2,030	12,138,200	676.67
2019-03-25	1,991	2,092	1,987	2,085	13,789,000	695
2019-03-22	1,993	2,056	1,992	2,030	13,087,300	676.67
2019-03-20	1,980	2,036	1,958	2,025	18,435,700	675
2019-03-19	2,200	2,212	1,980	2,000	41,844,000	666.67
2019-03-18	2,118	2,260	2,112	2,255	16,372,800	751.67
2019-03-15	2,084	2,132	2,076	2,118	10,870,400	706
2019-03-14	2,136	2,147	2,065	2,092	11,577,900	697.33
2019-03-13	2,127	2,156	2,041	2,104	18,102,800	701.33
2019-03-12	2,266	2,270	2,168	2,173	13,619,600	724.33
2019-03-11	2,181	2,259	2,174	2,239	14,965,900	746.33
2019-03-08	2,244	2,273	2,163	2,193	16,402,300	731
2019-03-07	2,280	2,305	2,246	2,285	15,739,200	761.67
2019-03-06	2,250	2,291	2,209	2,274	16,174,600	758
2019-03-05	2,184	2,287	2,144	2,248	20,583,100	749.33
2019-03-04	2,230	2,240	2,137	2,214	17,488,900	738
2019-03-01	2,115	2,219	2,113	2,185	20,464,400	728.33
2019-02-28	2,200	2,256	2,060	2,096	26,787,400	698.67
2019-02-27	2,153	2,234	2,140	2,230	24,639,700	743.33
2019-02-26	2,014	2,092	2,006	2,087	17,602,700	695.67
2019-02-25	2,000	2,048	1,958	2,043	27,115,800	681
2019-02-22	1,838	1,957	1,824	1,952	19,897,700	650.67
2019-02-21	1,745	1,840	1,736	1,814	13,825,400	604.67
2019-02-20	1,749	1,764	1,704	1,731	9,111,500	577
2019-02-19	1,771	1,783	1,724	1,736	11,131,800	578.67
2019-02-18	1,728	1,803	1,716	1,783	10,396,500	594.33
2019-02-15	1,677	1,763	1,653	1,698	15,670,900	566
2019-02-14	1,761	1,804	1,695	1,710	11,547,200	570
2019-02-13	1,847	1,864	1,727	1,778	21,143,000	592.67
2019-02-12	1,691	1,875	1,687	1,848	27,691,800	616
2019-02-08	1,782	1,784	1,621	1,670	26,410,200	556.67
2019-02-07	1,765	1,853	1,681	1,795	29,524,800	598.33
2019-02-06	1,956	1,956	1,782	1,815	17,068,900	605
2019-02-05	2,012	2,036	1,915	1,960	11,858,500	653.33
2019-02-04	2,115	2,119	2,015	2,030	8,062,500	676.67
2019-02-01	2,093	2,094	1,971	2,090	20,974,000	696.67
2019-01-31	2,164	2,193	2,134	2,193	7,760,700	731
2019-01-30	2,170	2,180	2,115	2,139	5,874,400	713
2019-01-29	2,141	2,175	2,117	2,170	4,579,600	723.33
2019-01-28	2,128	2,188	2,100	2,158	6,199,600	719.33
2019-01-25	2,088	2,160	2,064	2,133	7,412,800	711
2019-01-24	1,978	2,109	1,974	2,093	10,655,400	697.67
2019-01-23	2,084	2,099	1,992	2,000	15,545,100	666.67
2019-01-22	2,240	2,250	2,095	2,121	10,671,900	707
2019-01-21	2,359	2,370	2,255	2,265	6,735,200	755
2019-01-18	2,197	2,366	2,186	2,322	7,982,300	774
2019-01-17	2,230	2,269	2,176	2,207	4,703,200	735.67
2019-01-16	2,242	2,256	2,167	2,210	5,302,000	736.67
2019-01-15	2,087	2,272	2,065	2,271	6,868,400	757
2019-01-11	2,198	2,220	2,117	2,122	4,979,100	707.33
2019-01-10	2,195	2,281	2,177	2,184	9,011,500	728
2019-01-09	2,111	2,245	2,110	2,209	9,923,600	736.33
2019-01-08	2,051	2,139	1,997	2,066	8,804,900	688.67
2019-01-07	1,973	2,092	1,939	2,051	11,913,600	683.67
2019-01-04	1,976	1,977	1,843	1,888	10,014,600	629.33

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30