3092 (株)ZOZO の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,511	2,570	2,489	2,549	917,600	849.67
2020-12-29	2,454	2,513	2,448	2,511	526,900	837
2020-12-28	2,517	2,517	2,451	2,463	670,000	821
2020-12-25	2,532	2,532	2,487	2,517	425,300	839
2020-12-24	2,525	2,534	2,488	2,531	703,600	843.67
2020-12-23	2,521	2,529	2,486	2,502	841,800	834
2020-12-22	2,524	2,581	2,510	2,522	1,047,500	840.67
2020-12-21	2,589	2,589	2,469	2,540	1,563,300	846.67
2020-12-18	2,601	2,608	2,529	2,539	1,770,500	846.33
2020-12-17	2,571	2,629	2,566	2,625	902,600	875
2020-12-16	2,649	2,664	2,562	2,573	863,600	857.67
2020-12-15	2,642	2,667	2,611	2,637	1,182,100	879
2020-12-14	2,699	2,714	2,591	2,592	1,241,600	864
2020-12-11	2,674	2,742	2,664	2,707	1,495,100	902.33
2020-12-10	2,613	2,666	2,591	2,659	1,343,800	886.33
2020-12-09	2,606	2,647	2,571	2,623	1,484,700	874.33
2020-12-08	2,581	2,622	2,557	2,591	1,301,100	863.67
2020-12-07	2,552	2,588	2,531	2,582	1,516,800	860.67
2020-12-04	2,495	2,518	2,467	2,515	961,300	838.33
2020-12-03	2,569	2,581	2,485	2,499	1,528,600	833
2020-12-02	2,668	2,675	2,560	2,562	1,662,700	854
2020-12-01	2,633	2,658	2,594	2,606	1,332,400	868.67
2020-11-30	2,599	2,613	2,545	2,604	2,086,300	868
2020-11-27	2,579	2,614	2,555	2,588	1,901,600	862.67
2020-11-26	2,479	2,538	2,424	2,538	2,023,800	846
2020-11-25	2,508	2,511	2,453	2,453	1,627,100	817.67
2020-11-24	2,495	2,503	2,441	2,496	1,743,200	832
2020-11-20	2,472	2,503	2,459	2,471	1,959,600	823.67
2020-11-19	2,463	2,484	2,438	2,471	2,417,800	823.67
2020-11-18	2,470	2,544	2,431	2,475	4,466,500	825
2020-11-17	2,660	2,695	2,615	2,615	1,577,800	871.67
2020-11-16	2,720	2,746	2,683	2,695	1,035,800	898.33
2020-11-13	2,798	2,798	2,695	2,752	948,400	917.33
2020-11-12	2,765	2,808	2,740	2,788	1,050,800	929.33
2020-11-11	2,669	2,746	2,620	2,721	1,584,800	907
2020-11-10	2,764	2,819	2,670	2,670	2,689,200	890
2020-11-09	2,900	2,979	2,860	2,964	1,011,300	988
2020-11-06	2,874	2,899	2,836	2,855	1,267,700	951.67
2020-11-05	2,790	2,885	2,785	2,868	2,126,000	956
2020-11-04	2,670	2,722	2,635	2,721	1,948,300	907
2020-11-02	2,640	2,691	2,590	2,614	1,735,600	871.33
2020-10-30	2,800	2,907	2,630	2,651	4,242,000	883.67
2020-10-29	2,716	2,788	2,672	2,766	1,771,900	922
2020-10-28	2,732	2,779	2,715	2,736	1,292,600	912
2020-10-27	2,693	2,785	2,691	2,756	1,382,900	918.67
2020-10-26	2,859	2,882	2,693	2,696	1,713,200	898.67
2020-10-23	2,850	2,860	2,771	2,832	2,985,300	944
2020-10-22	3,065	3,085	3,015	3,050	846,800	1,016.67
2020-10-21	3,120	3,160	3,090	3,090	664,700	1,030
2020-10-20	3,115	3,165	3,105	3,115	438,800	1,038.33
2020-10-19	3,100	3,140	3,085	3,120	389,100	1,040
2020-10-16	3,135	3,135	3,040	3,075	688,300	1,025
2020-10-15	3,175	3,220	3,130	3,155	829,200	1,051.67
2020-10-14	3,115	3,185	3,100	3,185	962,200	1,061.67
2020-10-13	3,160	3,170	3,080	3,110	925,500	1,036.67
2020-10-12	3,080	3,165	3,075	3,150	866,500	1,050
2020-10-09	3,080	3,085	3,000	3,055	547,900	1,018.33
2020-10-08	2,987	3,065	2,970	3,065	883,400	1,021.67
2020-10-07	2,955	3,005	2,946	2,973	855,000	991
2020-10-06	2,990	2,991	2,926	2,952	895,700	984
2020-10-05	2,928	2,980	2,918	2,960	797,300	986.67
2020-10-02	2,984	3,030	2,914	2,939	1,291,700	979.67
2020-09-30	2,962	3,020	2,920	2,928	1,021,900	976
2020-09-29	2,957	3,025	2,933	3,015	916,100	1,005
2020-09-28	2,864	2,957	2,857	2,928	1,168,200	976
2020-09-25	2,795	2,807	2,761	2,807	890,000	935.67
2020-09-24	2,896	2,904	2,780	2,799	1,295,200	933
2020-09-23	2,810	2,917	2,806	2,906	1,233,200	968.67
2020-09-18	2,808	2,808	2,759	2,773	825,700	924.33
2020-09-17	2,769	2,794	2,733	2,786	829,400	928.67
2020-09-16	2,754	2,789	2,747	2,783	611,700	927.67
2020-09-15	2,740	2,759	2,704	2,746	694,700	915.33
2020-09-14	2,745	2,755	2,682	2,746	725,100	915.33
2020-09-11	2,750	2,788	2,720	2,769	1,420,500	923
2020-09-10	2,863	2,922	2,773	2,785	1,026,000	928.33
2020-09-09	2,802	2,836	2,792	2,822	1,029,100	940.67
2020-09-08	2,852	2,862	2,793	2,849	654,100	949.67
2020-09-07	2,849	2,877	2,815	2,837	718,300	945.67
2020-09-04	2,869	2,907	2,809	2,864	1,698,800	954.67
2020-09-03	2,951	2,970	2,921	2,941	1,104,700	980.33
2020-09-02	2,970	2,994	2,876	2,974	2,246,200	991.33
2020-09-01	2,999	3,045	2,953	3,020	907,800	1,006.67
2020-08-31	2,955	3,010	2,942	2,984	874,500	994.67
2020-08-28	3,010	3,020	2,911	2,950	1,179,700	983.33
2020-08-27	3,020	3,090	3,000	3,035	1,037,700	1,011.67
2020-08-26	3,005	3,030	2,973	2,983	934,900	994.33
2020-08-25	3,035	3,055	2,979	2,983	1,193,400	994.33
2020-08-24	2,910	3,010	2,906	2,994	1,139,800	998
2020-08-21	2,900	2,938	2,868	2,917	1,398,200	972.33
2020-08-20	2,954	2,964	2,872	2,873	1,521,200	957.67
2020-08-19	3,035	3,085	2,959	2,962	1,467,700	987.33
2020-08-18	2,866	2,990	2,862	2,984	1,665,100	994.67
2020-08-17	2,866	2,917	2,818	2,878	1,560,000	959.33
2020-08-14	2,805	2,875	2,805	2,866	1,477,200	955.33
2020-08-13	2,875	2,896	2,795	2,805	1,422,900	935
2020-08-12	2,800	2,818	2,763	2,775	1,105,200	925
2020-08-11	2,801	2,836	2,758	2,784	1,505,800	928
2020-08-07	2,910	2,912	2,815	2,820	1,245,600	940
2020-08-06	2,851	2,928	2,802	2,852	2,056,300	950.67
2020-08-05	2,980	2,985	2,843	2,880	3,154,800	960
2020-08-04	3,020	3,125	2,984	3,090	2,191,000	1,030
2020-08-03	3,100	3,200	2,931	3,000	9,111,900	1,000
2020-07-31	2,860	2,860	2,860	2,860	498,500	953.33
2020-07-30	2,415	2,419	2,328	2,360	2,038,800	786.67
2020-07-29	2,415	2,456	2,360	2,387	2,354,800	795.67
2020-07-28	2,545	2,577	2,417	2,433	2,110,500	811
2020-07-27	2,500	2,527	2,457	2,498	2,104,500	832.67
2020-07-22	2,571	2,593	2,549	2,556	1,332,500	852
2020-07-21	2,633	2,678	2,612	2,650	949,100	883.33
2020-07-20	2,569	2,592	2,544	2,583	770,200	861
2020-07-17	2,584	2,642	2,562	2,586	1,178,400	862
2020-07-16	2,642	2,646	2,541	2,549	1,424,200	849.67
2020-07-15	2,629	2,662	2,577	2,653	1,027,200	884.33
2020-07-14	2,705	2,715	2,581	2,612	1,615,500	870.67
2020-07-13	2,634	2,701	2,603	2,701	1,636,200	900.33
2020-07-10	2,600	2,628	2,551	2,584	1,249,900	861.33
2020-07-09	2,628	2,674	2,574	2,591	3,021,700	863.67
2020-07-08	2,506	2,512	2,454	2,459	897,100	819.67
2020-07-07	2,525	2,559	2,469	2,500	1,207,800	833.33
2020-07-06	2,400	2,478	2,400	2,475	1,125,700	825
2020-07-03	2,379	2,434	2,369	2,416	1,402,200	805.33
2020-07-02	2,431	2,441	2,341	2,357	1,699,200	785.67
2020-07-01	2,411	2,467	2,396	2,416	1,206,600	805.33
2020-06-30	2,457	2,466	2,365	2,396	1,366,100	798.67
2020-06-29	2,420	2,453	2,403	2,444	1,305,300	814.67
2020-06-26	2,457	2,460	2,397	2,408	1,173,000	802.67
2020-06-25	2,384	2,428	2,377	2,411	1,102,500	803.67
2020-06-24	2,358	2,402	2,345	2,399	1,126,700	799.67
2020-06-23	2,341	2,355	2,296	2,340	766,000	780
2020-06-22	2,341	2,346	2,303	2,328	768,000	776
2020-06-19	2,352	2,384	2,319	2,322	1,418,800	774
2020-06-18	2,313	2,359	2,311	2,344	952,900	781.33
2020-06-17	2,276	2,395	2,250	2,345	1,725,500	781.67
2020-06-16	2,260	2,305	2,224	2,286	1,450,800	762
2020-06-15	2,283	2,298	2,217	2,220	1,442,800	740
2020-06-12	2,290	2,350	2,243	2,315	1,734,700	771.67
2020-06-11	2,362	2,424	2,342	2,360	2,052,000	786.67
2020-06-10	2,309	2,350	2,293	2,344	1,833,100	781.33
2020-06-09	2,221	2,321	2,213	2,315	2,095,000	771.67
2020-06-08	2,241	2,250	2,193	2,229	1,132,500	743
2020-06-05	2,236	2,267	2,184	2,208	1,429,500	736
2020-06-04	2,179	2,217	2,154	2,214	1,657,200	738
2020-06-03	2,180	2,245	2,167	2,202	3,100,300	734
2020-06-02	2,065	2,115	2,036	2,109	1,845,500	703
2020-06-01	1,990	2,050	1,979	2,050	1,073,100	683.33
2020-05-29	1,953	2,009	1,946	1,984	1,897,300	661.33
2020-05-28	1,941	1,950	1,915	1,944	2,110,600	648
2020-05-27	1,940	1,956	1,880	1,956	2,130,200	652
2020-05-26	2,017	2,028	1,937	1,943	1,402,800	647.67
2020-05-25	2,035	2,037	1,963	2,008	1,016,500	669.33
2020-05-22	2,001	2,016	1,983	2,000	1,210,800	666.67
2020-05-21	2,033	2,062	2,010	2,029	1,312,100	676.33
2020-05-20	2,046	2,060	2,008	2,021	1,479,100	673.67
2020-05-19	1,994	2,043	1,981	2,017	1,378,100	672.33
2020-05-18	2,021	2,032	1,950	1,968	1,011,100	656
2020-05-15	1,967	2,010	1,940	1,993	974,000	664.33
2020-05-14	2,014	2,016	1,967	1,980	1,115,900	660
2020-05-13	1,916	2,020	1,909	2,014	2,055,500	671.33
2020-05-12	1,970	1,976	1,939	1,956	1,142,100	652
2020-05-11	1,931	1,961	1,902	1,950	1,793,700	650
2020-05-08	1,880	1,950	1,876	1,919	2,260,300	639.67
2020-05-07	1,813	1,896	1,810	1,871	2,823,300	623.67
2020-05-01	1,750	1,768	1,720	1,765	2,021,200	588.33
2020-04-30	1,759	1,760	1,657	1,740	4,359,300	580
2020-04-28	1,700	1,722	1,675	1,718	1,323,800	572.67
2020-04-27	1,692	1,731	1,680	1,695	1,971,500	565
2020-04-24	1,700	1,719	1,636	1,640	2,825,700	546.67
2020-04-23	1,590	1,765	1,583	1,749	4,136,400	583
2020-04-22	1,640	1,675	1,624	1,648	1,309,300	549.33
2020-04-21	1,720	1,734	1,664	1,675	1,962,200	558.33
2020-04-20	1,727	1,771	1,720	1,753	1,041,600	584.33
2020-04-17	1,777	1,800	1,705	1,740	2,496,900	580
2020-04-16	1,640	1,747	1,637	1,733	2,435,300	577.67
2020-04-15	1,602	1,671	1,601	1,656	1,439,200	552
2020-04-14	1,602	1,658	1,601	1,610	1,434,500	536.67
2020-04-13	1,622	1,639	1,601	1,617	848,800	539
2020-04-10	1,648	1,664	1,574	1,613	1,328,800	537.67
2020-04-09	1,589	1,650	1,579	1,644	1,635,800	548
2020-04-08	1,547	1,594	1,541	1,584	1,690,400	528
2020-04-07	1,589	1,619	1,531	1,551	2,150,700	517
2020-04-06	1,438	1,543	1,416	1,537	3,001,500	512.33
2020-04-03	1,413	1,464	1,388	1,398	2,787,200	466
2020-04-02	1,336	1,359	1,295	1,353	1,583,800	451
2020-04-01	1,451	1,462	1,368	1,378	1,606,700	459.33
2020-03-31	1,494	1,518	1,444	1,451	1,716,200	483.67
2020-03-30	1,430	1,479	1,416	1,474	1,244,200	491.33
2020-03-27	1,476	1,500	1,428	1,472	2,489,500	490.67
2020-03-26	1,452	1,456	1,385	1,394	2,932,300	464.67
2020-03-25	1,504	1,529	1,416	1,512	3,796,200	504
2020-03-24	1,350	1,475	1,327	1,474	2,951,400	491.33
2020-03-23	1,301	1,347	1,232	1,294	1,758,600	431.33
2020-03-19	1,308	1,318	1,257	1,271	2,363,500	423.67
2020-03-18	1,264	1,342	1,261	1,268	2,417,900	422.67
2020-03-17	1,176	1,258	1,151	1,235	2,454,500	411.67
2020-03-16	1,286	1,331	1,211	1,214	1,849,800	404.67
2020-03-13	1,195	1,298	1,165	1,265	2,678,300	421.67
2020-03-12	1,330	1,346	1,270	1,313	2,720,700	437.67
2020-03-11	1,394	1,416	1,367	1,369	2,044,000	456.33
2020-03-10	1,360	1,428	1,323	1,412	2,490,700	470.67
2020-03-09	1,406	1,476	1,397	1,401	4,028,200	467
2020-03-06	1,519	1,519	1,483	1,489	2,043,500	496.33
2020-03-05	1,519	1,543	1,512	1,533	1,946,800	511
2020-03-04	1,466	1,505	1,452	1,488	1,726,600	496
2020-03-03	1,579	1,579	1,475	1,475	2,106,800	491.67
2020-03-02	1,460	1,557	1,447	1,537	3,975,200	512.33
2020-02-28	1,495	1,538	1,493	1,514	2,231,100	504.67
2020-02-27	1,570	1,582	1,524	1,559	2,037,400	519.67
2020-02-26	1,630	1,636	1,580	1,610	1,759,300	536.67
2020-02-25	1,610	1,672	1,600	1,650	2,168,900	550
2020-02-21	1,708	1,728	1,684	1,687	1,909,300	562.33
2020-02-20	1,764	1,778	1,715	1,723	1,893,600	574.33
2020-02-19	1,809	1,809	1,739	1,744	2,007,200	581.33
2020-02-18	1,806	1,819	1,791	1,802	1,235,100	600.67
2020-02-17	1,807	1,824	1,787	1,822	988,300	607.33
2020-02-14	1,800	1,832	1,799	1,818	1,376,200	606
2020-02-13	1,820	1,826	1,800	1,820	1,188,300	606.67
2020-02-12	1,790	1,816	1,781	1,792	2,125,500	597.33
2020-02-10	1,797	1,807	1,783	1,789	1,276,700	596.33
2020-02-07	1,793	1,831	1,768	1,807	2,388,100	602.33
2020-02-06	1,754	1,874	1,748	1,821	5,452,100	607
2020-02-05	1,687	1,743	1,658	1,722	4,986,900	574
2020-02-04	1,597	1,724	1,585	1,695	7,819,100	565
2020-02-03	1,580	1,611	1,470	1,582	10,119,800	527.33
2020-01-31	1,835	1,842	1,807	1,823	3,096,100	607.67
2020-01-30	1,831	1,851	1,813	1,824	3,558,300	608
2020-01-29	1,808	1,834	1,796	1,813	1,717,700	604.33
2020-01-28	1,790	1,809	1,778	1,808	2,191,900	602.67
2020-01-27	1,815	1,819	1,795	1,798	1,767,400	599.33
2020-01-24	1,821	1,838	1,813	1,830	2,222,600	610
2020-01-23	1,859	1,859	1,821	1,831	3,439,500	610.33
2020-01-22	1,880	1,922	1,872	1,888	3,091,000	629.33
2020-01-21	1,923	1,934	1,888	1,900	3,612,300	633.33
2020-01-20	1,934	1,949	1,916	1,938	2,570,200	646
2020-01-17	1,971	1,977	1,947	1,947	1,843,500	649
2020-01-16	1,970	1,977	1,953	1,966	1,658,400	655.33
2020-01-15	1,988	2,002	1,971	1,971	2,319,800	657
2020-01-14	2,033	2,034	1,972	1,985	5,009,900	661.67
2020-01-10	2,035	2,057	2,034	2,050	1,228,600	683.33
2020-01-09	2,047	2,056	2,026	2,050	926,500	683.33
2020-01-08	2,030	2,038	1,995	2,020	2,388,600	673.33
2020-01-07	2,045	2,061	2,042	2,049	1,761,900	683
2020-01-06	2,057	2,065	2,031	2,035	2,135,900	678.33

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