1. HOME >
  2. 株価時系列 >
  3. 3092 >
  4. 2023年

3092 (株)ZOZO の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-293,1683,1813,1543,175726,8003,175
2023-12-283,1743,2203,1693,1971,212,9003,197
2023-12-273,1343,2033,1343,185926,4003,185
2023-12-263,1993,1993,1613,182722,7003,182
2023-12-253,1493,1943,1203,191527,4003,191
2023-12-223,1083,1333,1053,1201,055,6003,120
2023-12-213,0703,1333,0673,108918,9003,108
2023-12-203,2223,2493,1813,1811,021,9003,181
2023-12-193,1723,2343,1563,2311,796,8003,231
2023-12-183,1033,1833,0913,1611,180,4003,161
2023-12-153,0703,1263,0613,1091,441,9003,109
2023-12-143,1453,1583,0713,0911,333,3003,091
2023-12-133,1253,1403,1043,134975,0003,134
2023-12-123,1013,1463,1013,1211,191,5003,121
2023-12-113,0613,1353,0603,1271,268,6003,127
2023-12-083,0523,0803,0363,0661,358,9003,066
2023-12-073,1113,1193,0323,0391,309,2003,039
2023-12-063,0893,1323,0833,128938,4003,128
2023-12-053,1423,1453,0833,089923,3003,089
2023-12-043,0733,1463,0733,1291,235,7003,129
2023-12-013,0943,1093,0453,1001,318,0003,100
2023-11-303,1533,1563,1003,1252,488,2003,125
2023-11-293,1943,2293,1513,1531,350,4003,153
2023-11-283,2003,2213,1803,194963,5003,194
2023-11-273,2253,2653,2093,2251,297,5003,225
2023-11-243,2323,2473,2123,2251,110,2003,225
2023-11-223,1773,2593,1683,2151,599,2003,215
2023-11-213,1383,1733,1343,1551,203,5003,155
2023-11-203,1203,1533,1043,1221,144,3003,122
2023-11-173,0453,1073,0443,107843,3003,107
2023-11-163,0693,0713,0253,041687,7003,041
2023-11-153,0223,0833,0023,0711,140,6003,071
2023-11-143,0213,0252,971.52,974.51,051,4002,974.50
2023-11-133,0043,0162,9883,009837,7003,009
2023-11-103,0273,0412,996.53,0051,090,2003,005
2023-11-093,0523,0793,0383,0601,071,3003,060
2023-11-083,0093,0362,9733,0281,497,4003,028
2023-11-072,9953,0462,9933,0081,816,7003,008
2023-11-063,0323,0352,9963,0242,124,5003,024
2023-11-022,9703,0292,9333,0081,961,0003,008
2023-11-012,9003,0762,8572,973.54,275,2002,973.50
2023-10-312,7482,8832,6952,856.52,603,7002,856.50
2023-10-302,7652,7772,752.52,762.51,148,0002,762.50
2023-10-272,739.52,7662,7062,764.5669,1002,764.50
2023-10-262,7422,760.52,7052,714758,8002,714
2023-10-252,800.52,8102,7522,775.5827,8002,775.50
2023-10-242,7502,8032,7402,7831,268,8002,783
2023-10-232,776.52,783.52,715.52,724.5927,0002,724.50
2023-10-202,7742,816.52,7632,792795,3002,792
2023-10-192,8272,8542,8022,8071,026,4002,807
2023-10-182,9052,905.52,8542,877989,6002,877
2023-10-172,884.52,918.52,879.52,914.51,063,6002,914.50
2023-10-162,9002,9072,8752,877.51,540,5002,877.50
2023-10-132,8882,903.52,882.52,8911,420,6002,891
2023-10-122,8642,9242,8552,920.51,462,6002,920.50
2023-10-112,8552,8702,835.52,859.51,226,1002,859.50
2023-10-102,799.52,843.52,7902,840943,0002,840
2023-10-062,7662,813.52,7602,804977,4002,804
2023-10-052,7292,7882,7052,7851,058,4002,785
2023-10-042,713.52,734.52,6822,713.51,128,3002,713.50
2023-10-032,7402,741.52,7022,721891,9002,721
2023-10-022,7622,773.52,7092,710976,8002,710
2023-09-292,772.52,7742,718.52,742.51,593,4002,742.50
2023-09-282,817.52,8222,7662,770.51,348,1002,770.50
2023-09-272,7992,8262,790.52,8231,398,6002,823
2023-09-262,872.52,883.52,826.52,826.51,108,4002,826.50
2023-09-252,865.52,893.52,8602,8881,115,8002,888
2023-09-222,850.52,877.52,8452,8681,242,1002,868
2023-09-212,9412,9412,8912,894.51,658,7002,894.50
2023-09-202,901.52,9312,896.52,9231,311,2002,923
2023-09-192,884.52,8962,871.52,8961,374,6002,896
2023-09-152,9192,9202,8712,895.51,726,4002,895.50
2023-09-142,9252,9532,916.52,941.51,801,8002,941.50
2023-09-132,825.52,907.52,825.52,8811,799,4002,881
2023-09-122,788.52,837.52,781.52,8301,177,6002,830
2023-09-112,8222,824.52,762.52,788.51,006,4002,788.50
2023-09-082,863.52,8852,8242,8352,230,1002,835
2023-09-072,9462,9492,913.52,913.51,183,5002,913.50
2023-09-062,9993,0042,980.52,9921,343,2002,992
2023-09-052,9613,0052,9472,9821,631,2002,982
2023-09-042,949.52,9572,9352,955958,5002,955
2023-09-012,9092,9592,898.52,9551,592,7002,955
2023-08-312,901.52,945.52,893.52,909.53,726,1002,909.50
2023-08-302,9152,9152,8852,896.51,104,2002,896.50
2023-08-292,8882,909.52,8732,9081,284,3002,908
2023-08-282,877.52,915.52,872.52,887.51,575,3002,887.50
2023-08-252,821.52,8952,806.52,860.51,444,5002,860.50
2023-08-242,8102,849.52,8052,846.51,485,2002,846.50
2023-08-232,7712,8212,769.52,816.51,561,5002,816.50
2023-08-222,710.52,768.52,701.52,7661,349,0002,766
2023-08-212,6582,717.52,6582,7101,134,3002,710
2023-08-182,676.52,6882,652.52,6711,062,3002,671
2023-08-172,6972,7082,6652,708935,2002,708
2023-08-162,6882,712.52,670.52,6931,083,2002,693
2023-08-152,676.52,7102,663.52,709.5986,8002,709.50
2023-08-142,6712,6942,668.52,6821,271,7002,682
2023-08-102,6502,714.52,6502,7101,970,7002,710
2023-08-092,6702,6732,6332,654.51,472,6002,654.50
2023-08-082,6822,7022,6582,6631,519,6002,663
2023-08-072,6002,7012,5932,7011,634,1002,701
2023-08-042,6422,6552,6142,642.51,456,6002,642.50
2023-08-032,7252,7252,626.52,6332,295,1002,633
2023-08-022,746.52,7552,6962,727.53,192,5002,727.50
2023-08-012,7652,8182,6842,7174,554,8002,717
2023-07-312,8442,8442,7692,7721,794,8002,772
2023-07-282,7882,827.52,780.52,8102,040,6002,810
2023-07-272,798.52,809.52,785.52,806.51,090,9002,806.50
2023-07-262,7722,803.52,7722,799.51,048,1002,799.50
2023-07-252,7792,7922,7662,771.5844,1002,771.50
2023-07-242,8122,8232,7832,786.51,338,5002,786.50
2023-07-212,754.52,791.52,743.52,7822,073,4002,782
2023-07-202,8042,814.52,7792,7791,493,2002,779
2023-07-192,7992,817.52,7852,8161,339,5002,816
2023-07-182,8352,836.52,782.52,8052,145,9002,805
2023-07-142,8682,880.52,842.52,8531,085,5002,853
2023-07-132,846.52,8792,8312,8741,193,2002,874
2023-07-122,8472,859.52,831.52,8501,113,3002,850
2023-07-112,8502,8582,829.52,832.51,259,2002,832.50
2023-07-102,875.52,8772,8522,8531,215,0002,853
2023-07-072,869.52,9062,8642,8781,232,5002,878
2023-07-062,877.52,904.52,874.52,884.51,196,5002,884.50
2023-07-052,8702,9122,866.52,9071,338,6002,907
2023-07-042,8932,9002,8672,8681,372,3002,868
2023-07-032,9562,9812,907.52,9161,850,1002,916
2023-06-303,0153,0172,9662,9711,948,4002,971
2023-06-293,0603,0723,0193,0311,126,4003,031
2023-06-283,0303,0773,0283,0711,475,4003,071
2023-06-273,0503,0552,9972,9992,472,0002,999
2023-06-263,0673,1203,0523,0661,642,0003,066
2023-06-233,0773,0923,0333,0551,399,0003,055
2023-06-223,0123,0773,0033,0481,632,8003,048
2023-06-212,939.53,0052,938.53,0011,464,0003,001
2023-06-202,9612,9662,9052,939.51,133,1002,939.50
2023-06-192,977.52,9802,938.52,9561,061,7002,956
2023-06-162,941.52,9832,934.52,970.51,441,5002,970.50
2023-06-152,9812,989.52,9502,950920,8002,950
2023-06-142,942.52,9742,928.52,9601,078,7002,960
2023-06-132,955.52,9672,933.52,937.51,020,2002,937.50
2023-06-122,9392,9572,9322,955823,6002,955
2023-06-092,8962,9282,8882,9231,317,8002,923
2023-06-082,8852,9172,8702,8841,732,9002,884
2023-06-072,900.52,950.52,9002,9301,926,1002,930
2023-06-062,9002,9172,888.52,9001,249,9002,900
2023-06-052,929.52,948.52,8832,928.51,155,5002,928.50
2023-06-022,8512,9282,8482,8891,803,3002,889
2023-06-012,8222,8322,7862,8081,135,9002,808
2023-05-312,7992,8442,7862,8442,093,9002,844
2023-05-302,8392,8562,8052,822788,3002,822
2023-05-292,8732,8732,8262,8391,207,0002,839
2023-05-262,8842,8892,8442,8551,513,0002,855
2023-05-252,8952,9372,8882,8901,260,9002,890
2023-05-242,9792,9792,9102,9451,743,8002,945
2023-05-233,0403,0502,9983,010833,0003,010
2023-05-223,0053,0152,9753,005744,8003,005
2023-05-193,0253,0453,0053,010933,7003,010
2023-05-183,0603,0602,9913,0001,231,4003,000
2023-05-173,0953,1103,0553,060805,0003,060
2023-05-163,0803,1003,0603,080919,2003,080
2023-05-153,0803,0853,0603,0801,123,0003,080
2023-05-122,9813,0502,9723,0451,694,3003,045
2023-05-112,8902,9372,8812,9311,462,5002,931
2023-05-102,9312,9502,8932,9151,589,9002,915
2023-05-092,8982,9352,8912,9181,552,6002,918
2023-05-082,9022,9092,8372,8621,577,8002,862
2023-05-022,8802,9152,8752,913896,6002,913
2023-05-012,9062,9432,8892,9041,804,3002,904
2023-04-282,9402,9952,8212,8563,678,8002,856
2023-04-272,9472,9652,9342,9381,134,6002,938
2023-04-262,9943,0002,9152,9401,284,3002,940
2023-04-253,0253,0702,9933,0051,484,8003,005
2023-04-243,0453,0803,0253,060636,0003,060
2023-04-213,0503,0553,0253,045694,6003,045
2023-04-203,0553,0653,0153,045798,7003,045
2023-04-193,1003,1103,0653,085863,6003,085
2023-04-183,0903,1153,0753,110661,7003,110
2023-04-173,0803,1253,0753,105947,2003,105
2023-04-143,0753,0903,0353,0751,295,0003,075
2023-04-132,9503,0652,9493,0501,129,4003,050
2023-04-122,9652,9742,9372,951883,2002,951
2023-04-112,9292,9812,9252,942800,2002,942
2023-04-102,9162,9232,8962,910413,3002,910
2023-04-072,9312,9452,8882,911660,4002,911
2023-04-062,9492,9592,9132,9171,159,5002,917
2023-04-053,0303,0502,9923,0101,052,9003,010
2023-04-043,0403,0653,0253,060947,8003,060
2023-04-033,0653,0903,0503,060797,9003,060
2023-03-313,0303,0452,9943,015727,7003,015
2023-03-303,0153,0453,0003,020525,6003,020
2023-03-293,0203,0803,0103,070940,1003,070
2023-03-283,0553,0753,0053,025807,4003,025
2023-03-273,0553,0853,0503,060370,1003,060
2023-03-243,0203,0502,9963,045543,3003,045
2023-03-233,0003,0452,9833,040677,9003,040
2023-03-223,0353,0703,0053,0651,184,8003,065
2023-03-203,0303,0402,9902,992783,6002,992
2023-03-172,9533,0202,9533,0101,375,0003,010
2023-03-162,9012,9722,8992,958996,2002,958
2023-03-152,9692,9822,9382,942860,9002,942
2023-03-142,9893,0052,9492,994958,0002,994
2023-03-132,9903,0452,9893,025551,0003,025
2023-03-103,0453,0653,0103,015869,2003,015
2023-03-093,0953,0953,0653,085776,3003,085
2023-03-083,0803,1003,0653,085571,9003,085
2023-03-073,0703,0853,0503,065420,8003,065
2023-03-063,0653,0953,0553,085521,3003,085
2023-03-033,0653,0803,0353,045629,2003,045
2023-03-023,0053,0252,9923,005588,8003,005
2023-03-013,0853,0903,0203,035906,9003,035
2023-02-283,0103,0452,9703,025942,1003,025
2023-02-272,9452,9902,9452,969483,2002,969
2023-02-242,9263,0102,9233,000672,4003,000
2023-02-222,9973,0102,9702,976810,4002,976
2023-02-213,0753,0853,0303,040551,4003,040
2023-02-203,0353,0803,0203,075517,3003,075
2023-02-173,1003,1103,0303,035774,5003,035
2023-02-163,1253,1403,1103,135404,9003,135
2023-02-153,1253,1403,0853,115682,0003,115
2023-02-143,1403,1703,1053,130618,0003,130
2023-02-133,0603,1153,0603,090542,3003,090
2023-02-103,0903,1203,0803,100543,3003,100
2023-02-093,1903,2003,1053,120939,1003,120
2023-02-083,2703,2903,1753,190929,0003,190
2023-02-073,2503,2903,2403,270748,3003,270
2023-02-063,3053,3103,2403,260721,1003,260
2023-02-033,2303,3553,2303,2852,043,2003,285
2023-02-023,2353,2703,1203,1601,891,8003,160
2023-02-013,3503,4053,1903,2052,991,7003,205
2023-01-313,3403,3853,3153,3501,559,9003,350
2023-01-303,3953,4553,3603,3951,282,9003,395
2023-01-273,3203,3953,3103,3751,087,1003,375
2023-01-263,3103,3403,2653,315885,3003,315
2023-01-253,2003,2603,1953,245478,7003,245
2023-01-243,2403,2653,2153,255582,6003,255
2023-01-233,2103,2403,1953,225685,1003,225
2023-01-203,1303,1603,1053,140669,1003,140
2023-01-193,1403,2053,1253,145826,8003,145
2023-01-183,1053,1653,1003,150960,9003,150
2023-01-173,0503,1153,0453,065761,4003,065
2023-01-163,0303,1053,0253,040775,8003,040
2023-01-133,1353,1703,0353,0451,354,3003,045
2023-01-123,2953,3103,1803,185818,6003,185
2023-01-113,1953,2303,1753,225695,8003,225
2023-01-103,2753,2903,1853,185723,7003,185
2023-01-063,2103,2253,1703,185705,5003,185
2023-01-053,1753,2653,1703,2601,023,6003,260
2023-01-043,2603,2603,1803,190770,6003,190

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