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	2,087
2019-12-27	2,092	2,099	2,079	2,093	737,100	2,093
2019-12-26	2,056	2,078	2,055	2,073	803,200	2,073
2019-12-25	2,119	2,123	2,068	2,068	1,061,200	2,068
2019-12-24	2,125	2,133	2,104	2,114	907,300	2,114
2019-12-23	2,120	2,143	2,120	2,125	1,548,200	2,125
2019-12-20	2,129	2,162	2,122	2,139	3,040,000	2,139
2019-12-19	2,102	2,132	2,098	2,101	2,190,700	2,101
2019-12-18	2,121	2,130	2,090	2,100	2,546,900	2,100
2019-12-17	2,085	2,144	2,075	2,141	2,352,700	2,141
2019-12-16	2,104	2,119	2,081	2,085	1,678,100	2,085
2019-12-13	2,104	2,115	2,065	2,101	1,989,000	2,101
2019-12-12	2,120	2,120	2,057	2,098	2,311,300	2,098
2019-12-11	2,099	2,167	2,095	2,118	2,596,100	2,118
2019-12-10	2,179	2,180	2,109	2,118	1,864,000	2,118
2019-12-09	2,164	2,165	2,137	2,145	1,519,900	2,145
2019-12-06	2,145	2,159	2,130	2,159	1,441,900	2,159
2019-12-05	2,169	2,190	2,131	2,150	2,704,200	2,150
2019-12-04	2,148	2,159	2,135	2,146	1,554,800	2,146
2019-12-03	2,180	2,193	2,147	2,151	2,705,200	2,151
2019-12-02	2,195	2,223	2,185	2,206	1,895,200	2,206
2019-11-29	2,252	2,257	2,179	2,179	3,139,800	2,179
2019-11-28	2,253	2,257	2,219	2,238	7,647,400	2,238
2019-11-27	2,315	2,328	2,252	2,254	3,375,500	2,254
2019-11-26	2,350	2,385	2,311	2,311	4,618,700	2,311
2019-11-25	2,323	2,341	2,287	2,320	2,118,500	2,320
2019-11-22	2,289	2,340	2,277	2,311	2,069,900	2,311
2019-11-21	2,284	2,318	2,271	2,300	2,402,500	2,300
2019-11-20	2,300	2,320	2,281	2,318	2,333,600	2,318
2019-11-19	2,309	2,319	2,280	2,302	4,172,400	2,302
2019-11-18	2,284	2,339	2,269	2,312	10,720,000	2,312
2019-11-15	2,467	2,500	2,380	2,384	7,773,100	2,384
2019-11-14	2,620	2,678	2,348	2,517	13,143,100	2,517
2019-11-13	2,580	2,593	2,579	2,585	3,268,100	2,585
2019-11-12	2,524	2,587	2,519	2,574	2,884,000	2,574
2019-11-11	2,552	2,556	2,538	2,549	3,591,700	2,549
2019-11-08	2,568	2,572	2,545	2,551	4,436,600	2,551
2019-11-07	2,556	2,574	2,551	2,560	4,187,400	2,560
2019-11-06	2,539	2,570	2,537	2,562	3,325,100	2,562
2019-11-05	2,515	2,539	2,515	2,531	2,851,500	2,531
2019-11-01	2,524	2,530	2,512	2,517	5,035,800	2,517
2019-10-31	2,540	2,546	2,531	2,531	2,718,400	2,531
2019-10-30	2,536	2,555	2,531	2,531	3,279,000	2,531
2019-10-29	2,534	2,542	2,529	2,534	2,587,600	2,534
2019-10-28	2,527	2,531	2,525	2,529	1,324,000	2,529
2019-10-25	2,530	2,531	2,522	2,528	1,842,300	2,528
2019-10-24	2,528	2,529	2,521	2,522	1,792,600	2,522
2019-10-23	2,524	2,530	2,516	2,530	2,906,000	2,530
2019-10-21	2,524	2,535	2,518	2,522	3,251,900	2,522
2019-10-18	2,516	2,525	2,513	2,525	3,262,900	2,525
2019-10-17	2,510	2,517	2,506	2,516	2,872,900	2,516
2019-10-16	2,515	2,516	2,509	2,510	3,857,100	2,510
2019-10-15	2,510	2,522	2,503	2,517	3,989,500	2,517
2019-10-11	2,506	2,512	2,503	2,504	2,525,700	2,504
2019-10-10	2,502	2,512	2,495	2,510	2,661,600	2,510
2019-10-09	2,501	2,509	2,497	2,500	2,062,000	2,500
2019-10-08	2,505	2,512	2,498	2,506	3,367,000	2,506
2019-10-07	2,501	2,510	2,498	2,501	2,710,100	2,501
2019-10-04	2,490	2,519	2,489	2,512	4,892,100	2,512
2019-10-03	2,467	2,493	2,465	2,493	4,931,900	2,493
2019-10-02	2,481	2,483	2,470	2,470	4,387,900	2,470
2019-10-01	2,495	2,500	2,485	2,487	2,582,600	2,487
2019-09-30	2,486	2,500	2,485	2,492	3,453,600	2,492
2019-09-27	2,493	2,496	2,471	2,495	3,332,500	2,495
2019-09-26	2,493	2,504	2,482	2,504	5,534,700	2,504
2019-09-25	2,453	2,487	2,453	2,485	4,476,400	2,485
2019-09-24	2,475	2,481	2,453	2,463	5,186,900	2,463
2019-09-20	2,493	2,500	2,475	2,483	4,464,900	2,483
2019-09-19	2,489	2,503	2,478	2,500	5,827,400	2,500
2019-09-18	2,475	2,500	2,470	2,500	5,560,100	2,500
2019-09-17	2,437	2,487	2,437	2,471	10,048,700	2,471
2019-09-13	2,460	2,478	2,416	2,446	22,481,500	2,446
2019-09-12	2,566	2,575	2,437	2,457	41,435,700	2,457
2019-09-11	2,115	2,179	2,104	2,166	6,765,200	2,166
2019-09-10	2,124	2,124	2,090	2,112	5,027,500	2,112
2019-09-09	2,080	2,140	2,080	2,124	5,580,400	2,124
2019-09-06	2,065	2,128	2,055	2,085	8,934,400	2,085
2019-09-05	2,022	2,069	1,999	2,041	11,332,700	2,041
2019-09-04	2,038	2,072	2,033	2,061	5,548,200	2,061
2019-09-03	2,100	2,110	2,052	2,057	7,543,900	2,057
2019-09-02	2,138	2,152	2,092	2,119	6,281,800	2,119
2019-08-30	2,089	2,125	2,060	2,122	6,949,400	2,122
2019-08-29	2,129	2,147	2,072	2,077	6,666,200	2,077
2019-08-28	2,160	2,169	2,089	2,110	8,887,300	2,110
2019-08-27	2,180	2,222	2,165	2,173	6,537,300	2,173
2019-08-26	2,181	2,213	2,168	2,180	6,030,500	2,180
2019-08-23	2,231	2,250	2,190	2,226	8,753,600	2,226
2019-08-22	2,179	2,293	2,175	2,253	17,109,900	2,253
2019-08-21	2,180	2,200	2,141	2,181	11,322,900	2,181
2019-08-20	2,091	2,204	2,068	2,201	15,525,200	2,201
2019-08-19	2,030	2,076	2,009	2,064	9,221,800	2,064
2019-08-16	1,990	2,014	1,962	2,004	7,188,400	2,004
2019-08-15	2,016	2,027	1,960	1,984	10,776,200	1,984
2019-08-14	2,080	2,090	2,033	2,047	7,194,400	2,047
2019-08-13	2,100	2,114	2,038	2,056	9,140,000	2,056
2019-08-09	2,029	2,094	2,024	2,087	8,393,100	2,087
2019-08-08	2,021	2,043	2,000	2,001	7,151,100	2,001
2019-08-07	2,039	2,057	1,977	1,994	8,464,200	1,994
2019-08-06	2,015	2,042	1,970	2,038	9,585,800	2,038
2019-08-05	2,060	2,086	2,039	2,065	8,032,000	2,065
2019-08-02	2,075	2,133	2,049	2,073	12,485,100	2,073
2019-08-01	2,051	2,122	2,044	2,093	15,733,300	2,093
2019-07-31	1,972	2,105	1,943	2,063	29,590,500	2,063
2019-07-30	1,835	1,860	1,821	1,858	5,374,800	1,858
2019-07-29	1,852	1,867	1,820	1,830	5,423,500	1,830
2019-07-26	1,877	1,886	1,857	1,861	3,293,500	1,861
2019-07-25	1,850	1,882	1,835	1,869	4,105,400	1,869
2019-07-24	1,890	1,893	1,843	1,847	5,624,400	1,847
2019-07-23	1,879	1,911	1,872	1,890	4,766,300	1,890
2019-07-22	1,869	1,870	1,834	1,867	4,355,200	1,867
2019-07-19	1,849	1,896	1,844	1,864	8,676,700	1,864
2019-07-18	1,824	1,855	1,806	1,844	5,310,200	1,844
2019-07-17	1,827	1,857	1,812	1,843	6,931,700	1,843
2019-07-16	1,900	1,908	1,831	1,831	9,820,300	1,831
2019-07-12	1,930	1,950	1,902	1,910	6,473,000	1,910
2019-07-11	1,946	1,954	1,922	1,939	8,780,600	1,939
2019-07-10	1,957	1,983	1,931	1,972	10,167,100	1,972
2019-07-09	1,986	2,000	1,951	1,972	9,065,900	1,972
2019-07-08	2,093	2,109	1,977	1,977	13,903,000	1,977
2019-07-05	2,035	2,100	2,026	2,092	9,468,700	2,092
2019-07-04	2,064	2,073	2,017	2,048	7,863,600	2,048
2019-07-03	2,060	2,098	2,016	2,040	11,291,400	2,040
2019-07-02	2,105	2,139	2,026	2,059	12,592,500	2,059
2019-07-01	2,046	2,114	2,019	2,114	10,067,400	2,114
2019-06-28	2,060	2,066	1,998	2,019	12,122,800	2,019
2019-06-27	1,968	2,078	1,956	2,070	15,934,500	2,070
2019-06-26	1,951	1,969	1,915	1,947	6,722,800	1,947
2019-06-25	1,929	1,951	1,899	1,945	7,966,400	1,945
2019-06-24	1,983	2,020	1,928	1,928	12,161,900	1,928
2019-06-21	1,900	1,969	1,884	1,959	12,212,100	1,959
2019-06-20	1,960	1,973	1,902	1,902	7,329,900	1,902
2019-06-19	1,960	1,975	1,932	1,950	8,436,600	1,950
2019-06-18	1,905	1,956	1,891	1,941	9,037,100	1,941
2019-06-17	1,949	1,954	1,891	1,909	7,082,600	1,909
2019-06-14	1,905	1,939	1,875	1,933	10,690,000	1,933
2019-06-13	1,898	1,930	1,894	1,910	7,663,700	1,910
2019-06-12	1,898	1,931	1,881	1,902	11,144,100	1,902
2019-06-11	1,837	1,895	1,831	1,891	9,999,400	1,891
2019-06-10	1,781	1,834	1,776	1,827	7,920,300	1,827
2019-06-07	1,803	1,806	1,747	1,757	7,218,500	1,757
2019-06-06	1,779	1,825	1,776	1,787	7,955,400	1,787
2019-06-05	1,760	1,814	1,728	1,805	10,771,900	1,805
2019-06-04	1,778	1,785	1,639	1,723	18,457,500	1,723
2019-06-03	1,849	1,865	1,771	1,788	11,218,200	1,788
2019-05-31	1,822	1,880	1,815	1,868	7,425,300	1,868
2019-05-30	1,840	1,868	1,825	1,843	8,062,400	1,843
2019-05-29	1,834	1,860	1,805	1,850	8,159,900	1,850
2019-05-28	1,788	1,858	1,780	1,841	14,973,800	1,841
2019-05-27	1,816	1,834	1,755	1,774	14,633,600	1,774
2019-05-24	1,810	1,872	1,798	1,845	12,982,800	1,845
2019-05-23	1,833	1,874	1,817	1,824	10,298,200	1,824
2019-05-22	1,825	1,868	1,820	1,824	12,293,100	1,824
2019-05-21	1,852	1,884	1,794	1,808	18,344,600	1,808
2019-05-20	1,962	1,991	1,843	1,868	19,207,000	1,868
2019-05-17	2,095	2,120	1,928	1,940	24,756,600	1,940
2019-05-16	2,101	2,134	2,060	2,091	9,984,000	2,091
2019-05-15	2,110	2,178	2,090	2,109	12,611,400	2,109
2019-05-14	2,162	2,207	2,037	2,073	18,327,100	2,073
2019-05-13	2,158	2,225	2,121	2,211	13,448,200	2,211
2019-05-10	2,170	2,248	2,141	2,200	18,528,100	2,200
2019-05-09	2,294	2,300	2,102	2,124	24,030,600	2,124
2019-05-08	2,150	2,289	2,115	2,273	31,918,800	2,273
2019-05-07	1,919	2,104	1,900	2,104	19,689,100	2,104
2019-04-26	2,230	2,250	1,948	1,965	35,138,900	1,965
2019-04-25	2,110	2,171	2,043	2,166	12,993,400	2,166
2019-04-24	2,068	2,144	2,061	2,094	12,294,800	2,094
2019-04-23	2,039	2,062	1,998	2,054	8,397,600	2,054
2019-04-22	2,086	2,107	2,034	2,050	8,201,000	2,050
2019-04-19	1,980	2,067	1,979	2,066	8,868,400	2,066
2019-04-18	2,025	2,026	1,973	1,983	7,506,600	1,983
2019-04-17	1,952	2,006	1,947	2,006	9,392,400	2,006
2019-04-16	1,940	2,003	1,932	1,965	10,338,000	1,965
2019-04-15	1,879	1,963	1,863	1,940	13,420,400	1,940
2019-04-12	1,874	1,888	1,835	1,879	8,208,600	1,879
2019-04-11	1,893	1,902	1,871	1,878	5,621,700	1,878
2019-04-10	1,861	1,912	1,840	1,895	10,625,100	1,895
2019-04-09	1,933	1,936	1,861	1,880	10,662,100	1,880
2019-04-08	1,945	1,948	1,894	1,945	11,090,900	1,945
2019-04-05	1,900	1,940	1,868	1,933	11,724,100	1,933
2019-04-04	1,878	1,911	1,845	1,898	13,340,800	1,898
2019-04-03	1,893	1,895	1,811	1,856	20,308,700	1,856
2019-04-02	1,983	2,015	1,895	1,899	16,402,300	1,899
2019-04-01	2,100	2,129	1,972	1,995	16,280,000	1,995
2019-03-29	2,067	2,089	2,036	2,086	9,555,700	2,086
2019-03-28	2,020	2,062	1,995	2,057	10,951,000	2,057
2019-03-27	2,047	2,107	2,026	2,047	12,329,500	2,047
2019-03-26	2,108	2,122	2,022	2,030	12,138,200	2,030
2019-03-25	1,991	2,092	1,987	2,085	13,789,000	2,085
2019-03-22	1,993	2,056	1,992	2,030	13,087,300	2,030
2019-03-20	1,980	2,036	1,958	2,025	18,435,700	2,025
2019-03-19	2,200	2,212	1,980	2,000	41,844,000	2,000
2019-03-18	2,118	2,260	2,112	2,255	16,372,800	2,255
2019-03-15	2,084	2,132	2,076	2,118	10,870,400	2,118
2019-03-14	2,136	2,147	2,065	2,092	11,577,900	2,092
2019-03-13	2,127	2,156	2,041	2,104	18,102,800	2,104
2019-03-12	2,266	2,270	2,168	2,173	13,619,600	2,173
2019-03-11	2,181	2,259	2,174	2,239	14,965,900	2,239
2019-03-08	2,244	2,273	2,163	2,193	16,402,300	2,193
2019-03-07	2,280	2,305	2,246	2,285	15,739,200	2,285
2019-03-06	2,250	2,291	2,209	2,274	16,174,600	2,274
2019-03-05	2,184	2,287	2,144	2,248	20,583,100	2,248
2019-03-04	2,230	2,240	2,137	2,214	17,488,900	2,214
2019-03-01	2,115	2,219	2,113	2,185	20,464,400	2,185
2019-02-28	2,200	2,256	2,060	2,096	26,787,400	2,096
2019-02-27	2,153	2,234	2,140	2,230	24,639,700	2,230
2019-02-26	2,014	2,092	2,006	2,087	17,602,700	2,087
2019-02-25	2,000	2,048	1,958	2,043	27,115,800	2,043
2019-02-22	1,838	1,957	1,824	1,952	19,897,700	1,952
2019-02-21	1,745	1,840	1,736	1,814	13,825,400	1,814
2019-02-20	1,749	1,764	1,704	1,731	9,111,500	1,731
2019-02-19	1,771	1,783	1,724	1,736	11,131,800	1,736
2019-02-18	1,728	1,803	1,716	1,783	10,396,500	1,783
2019-02-15	1,677	1,763	1,653	1,698	15,670,900	1,698
2019-02-14	1,761	1,804	1,695	1,710	11,547,200	1,710
2019-02-13	1,847	1,864	1,727	1,778	21,143,000	1,778
2019-02-12	1,691	1,875	1,687	1,848	27,691,800	1,848
2019-02-08	1,782	1,784	1,621	1,670	26,410,200	1,670
2019-02-07	1,765	1,853	1,681	1,795	29,524,800	1,795
2019-02-06	1,956	1,956	1,782	1,815	17,068,900	1,815
2019-02-05	2,012	2,036	1,915	1,960	11,858,500	1,960
2019-02-04	2,115	2,119	2,015	2,030	8,062,500	2,030
2019-02-01	2,093	2,094	1,971	2,090	20,974,000	2,090
2019-01-31	2,164	2,193	2,134	2,193	7,760,700	2,193
2019-01-30	2,170	2,180	2,115	2,139	5,874,400	2,139
2019-01-29	2,141	2,175	2,117	2,170	4,579,600	2,170
2019-01-28	2,128	2,188	2,100	2,158	6,199,600	2,158
2019-01-25	2,088	2,160	2,064	2,133	7,412,800	2,133
2019-01-24	1,978	2,109	1,974	2,093	10,655,400	2,093
2019-01-23	2,084	2,099	1,992	2,000	15,545,100	2,000
2019-01-22	2,240	2,250	2,095	2,121	10,671,900	2,121
2019-01-21	2,359	2,370	2,255	2,265	6,735,200	2,265
2019-01-18	2,197	2,366	2,186	2,322	7,982,300	2,322
2019-01-17	2,230	2,269	2,176	2,207	4,703,200	2,207
2019-01-16	2,242	2,256	2,167	2,210	5,302,000	2,210
2019-01-15	2,087	2,272	2,065	2,271	6,868,400	2,271
2019-01-11	2,198	2,220	2,117	2,122	4,979,100	2,122
2019-01-10	2,195	2,281	2,177	2,184	9,011,500	2,184
2019-01-09	2,111	2,245	2,110	2,209	9,923,600	2,209
2019-01-08	2,051	2,139	1,997	2,066	8,804,900	2,066
2019-01-07	1,973	2,092	1,939	2,051	11,913,600	2,051
2019-01-04	1,976	1,977	1,843	1,888	10,014,600	1,888

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

2024年11月
日	月	火	水	木	金	土
« 10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