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
2023-12-29	3,168	3,181	3,154	3,175	726,800	1,058.33
2023-12-28	3,174	3,220	3,169	3,197	1,212,900	1,065.67
2023-12-27	3,134	3,203	3,134	3,185	926,400	1,061.67
2023-12-26	3,199	3,199	3,161	3,182	722,700	1,060.67
2023-12-25	3,149	3,194	3,120	3,191	527,400	1,063.67
2023-12-22	3,108	3,133	3,105	3,120	1,055,600	1,040
2023-12-21	3,070	3,133	3,067	3,108	918,900	1,036
2023-12-20	3,222	3,249	3,181	3,181	1,021,900	1,060.33
2023-12-19	3,172	3,234	3,156	3,231	1,796,800	1,077
2023-12-18	3,103	3,183	3,091	3,161	1,180,400	1,053.67
2023-12-15	3,070	3,126	3,061	3,109	1,441,900	1,036.33
2023-12-14	3,145	3,158	3,071	3,091	1,333,300	1,030.33
2023-12-13	3,125	3,140	3,104	3,134	975,000	1,044.67
2023-12-12	3,101	3,146	3,101	3,121	1,191,500	1,040.33
2023-12-11	3,061	3,135	3,060	3,127	1,268,600	1,042.33
2023-12-08	3,052	3,080	3,036	3,066	1,358,900	1,022
2023-12-07	3,111	3,119	3,032	3,039	1,309,200	1,013
2023-12-06	3,089	3,132	3,083	3,128	938,400	1,042.67
2023-12-05	3,142	3,145	3,083	3,089	923,300	1,029.67
2023-12-04	3,073	3,146	3,073	3,129	1,235,700	1,043
2023-12-01	3,094	3,109	3,045	3,100	1,318,000	1,033.33
2023-11-30	3,153	3,156	3,100	3,125	2,488,200	1,041.67
2023-11-29	3,194	3,229	3,151	3,153	1,350,400	1,051
2023-11-28	3,200	3,221	3,180	3,194	963,500	1,064.67
2023-11-27	3,225	3,265	3,209	3,225	1,297,500	1,075
2023-11-24	3,232	3,247	3,212	3,225	1,110,200	1,075
2023-11-22	3,177	3,259	3,168	3,215	1,599,200	1,071.67
2023-11-21	3,138	3,173	3,134	3,155	1,203,500	1,051.67
2023-11-20	3,120	3,153	3,104	3,122	1,144,300	1,040.67
2023-11-17	3,045	3,107	3,044	3,107	843,300	1,035.67
2023-11-16	3,069	3,071	3,025	3,041	687,700	1,013.67
2023-11-15	3,022	3,083	3,002	3,071	1,140,600	1,023.67
2023-11-14	3,021	3,025	2,971.5	2,974.5	1,051,400	991.50
2023-11-13	3,004	3,016	2,988	3,009	837,700	1,003
2023-11-10	3,027	3,041	2,996.5	3,005	1,090,200	1,001.67
2023-11-09	3,052	3,079	3,038	3,060	1,071,300	1,020
2023-11-08	3,009	3,036	2,973	3,028	1,497,400	1,009.33
2023-11-07	2,995	3,046	2,993	3,008	1,816,700	1,002.67
2023-11-06	3,032	3,035	2,996	3,024	2,124,500	1,008
2023-11-02	2,970	3,029	2,933	3,008	1,961,000	1,002.67
2023-11-01	2,900	3,076	2,857	2,973.5	4,275,200	991.17
2023-10-31	2,748	2,883	2,695	2,856.5	2,603,700	952.17
2023-10-30	2,765	2,777	2,752.5	2,762.5	1,148,000	920.83
2023-10-27	2,739.5	2,766	2,706	2,764.5	669,100	921.50
2023-10-26	2,742	2,760.5	2,705	2,714	758,800	904.67
2023-10-25	2,800.5	2,810	2,752	2,775.5	827,800	925.17
2023-10-24	2,750	2,803	2,740	2,783	1,268,800	927.67
2023-10-23	2,776.5	2,783.5	2,715.5	2,724.5	927,000	908.17
2023-10-20	2,774	2,816.5	2,763	2,792	795,300	930.67
2023-10-19	2,827	2,854	2,802	2,807	1,026,400	935.67
2023-10-18	2,905	2,905.5	2,854	2,877	989,600	959
2023-10-17	2,884.5	2,918.5	2,879.5	2,914.5	1,063,600	971.50
2023-10-16	2,900	2,907	2,875	2,877.5	1,540,500	959.17
2023-10-13	2,888	2,903.5	2,882.5	2,891	1,420,600	963.67
2023-10-12	2,864	2,924	2,855	2,920.5	1,462,600	973.50
2023-10-11	2,855	2,870	2,835.5	2,859.5	1,226,100	953.17
2023-10-10	2,799.5	2,843.5	2,790	2,840	943,000	946.67
2023-10-06	2,766	2,813.5	2,760	2,804	977,400	934.67
2023-10-05	2,729	2,788	2,705	2,785	1,058,400	928.33
2023-10-04	2,713.5	2,734.5	2,682	2,713.5	1,128,300	904.50
2023-10-03	2,740	2,741.5	2,702	2,721	891,900	907
2023-10-02	2,762	2,773.5	2,709	2,710	976,800	903.33
2023-09-29	2,772.5	2,774	2,718.5	2,742.5	1,593,400	914.17
2023-09-28	2,817.5	2,822	2,766	2,770.5	1,348,100	923.50
2023-09-27	2,799	2,826	2,790.5	2,823	1,398,600	941
2023-09-26	2,872.5	2,883.5	2,826.5	2,826.5	1,108,400	942.17
2023-09-25	2,865.5	2,893.5	2,860	2,888	1,115,800	962.67
2023-09-22	2,850.5	2,877.5	2,845	2,868	1,242,100	956
2023-09-21	2,941	2,941	2,891	2,894.5	1,658,700	964.83
2023-09-20	2,901.5	2,931	2,896.5	2,923	1,311,200	974.33
2023-09-19	2,884.5	2,896	2,871.5	2,896	1,374,600	965.33
2023-09-15	2,919	2,920	2,871	2,895.5	1,726,400	965.17
2023-09-14	2,925	2,953	2,916.5	2,941.5	1,801,800	980.50
2023-09-13	2,825.5	2,907.5	2,825.5	2,881	1,799,400	960.33
2023-09-12	2,788.5	2,837.5	2,781.5	2,830	1,177,600	943.33
2023-09-11	2,822	2,824.5	2,762.5	2,788.5	1,006,400	929.50
2023-09-08	2,863.5	2,885	2,824	2,835	2,230,100	945
2023-09-07	2,946	2,949	2,913.5	2,913.5	1,183,500	971.17
2023-09-06	2,999	3,004	2,980.5	2,992	1,343,200	997.33
2023-09-05	2,961	3,005	2,947	2,982	1,631,200	994
2023-09-04	2,949.5	2,957	2,935	2,955	958,500	985
2023-09-01	2,909	2,959	2,898.5	2,955	1,592,700	985
2023-08-31	2,901.5	2,945.5	2,893.5	2,909.5	3,726,100	969.83
2023-08-30	2,915	2,915	2,885	2,896.5	1,104,200	965.50
2023-08-29	2,888	2,909.5	2,873	2,908	1,284,300	969.33
2023-08-28	2,877.5	2,915.5	2,872.5	2,887.5	1,575,300	962.50
2023-08-25	2,821.5	2,895	2,806.5	2,860.5	1,444,500	953.50
2023-08-24	2,810	2,849.5	2,805	2,846.5	1,485,200	948.83
2023-08-23	2,771	2,821	2,769.5	2,816.5	1,561,500	938.83
2023-08-22	2,710.5	2,768.5	2,701.5	2,766	1,349,000	922
2023-08-21	2,658	2,717.5	2,658	2,710	1,134,300	903.33
2023-08-18	2,676.5	2,688	2,652.5	2,671	1,062,300	890.33
2023-08-17	2,697	2,708	2,665	2,708	935,200	902.67
2023-08-16	2,688	2,712.5	2,670.5	2,693	1,083,200	897.67
2023-08-15	2,676.5	2,710	2,663.5	2,709.5	986,800	903.17
2023-08-14	2,671	2,694	2,668.5	2,682	1,271,700	894
2023-08-10	2,650	2,714.5	2,650	2,710	1,970,700	903.33
2023-08-09	2,670	2,673	2,633	2,654.5	1,472,600	884.83
2023-08-08	2,682	2,702	2,658	2,663	1,519,600	887.67
2023-08-07	2,600	2,701	2,593	2,701	1,634,100	900.33
2023-08-04	2,642	2,655	2,614	2,642.5	1,456,600	880.83
2023-08-03	2,725	2,725	2,626.5	2,633	2,295,100	877.67
2023-08-02	2,746.5	2,755	2,696	2,727.5	3,192,500	909.17
2023-08-01	2,765	2,818	2,684	2,717	4,554,800	905.67
2023-07-31	2,844	2,844	2,769	2,772	1,794,800	924
2023-07-28	2,788	2,827.5	2,780.5	2,810	2,040,600	936.67
2023-07-27	2,798.5	2,809.5	2,785.5	2,806.5	1,090,900	935.50
2023-07-26	2,772	2,803.5	2,772	2,799.5	1,048,100	933.17
2023-07-25	2,779	2,792	2,766	2,771.5	844,100	923.83
2023-07-24	2,812	2,823	2,783	2,786.5	1,338,500	928.83
2023-07-21	2,754.5	2,791.5	2,743.5	2,782	2,073,400	927.33
2023-07-20	2,804	2,814.5	2,779	2,779	1,493,200	926.33
2023-07-19	2,799	2,817.5	2,785	2,816	1,339,500	938.67
2023-07-18	2,835	2,836.5	2,782.5	2,805	2,145,900	935
2023-07-14	2,868	2,880.5	2,842.5	2,853	1,085,500	951
2023-07-13	2,846.5	2,879	2,831	2,874	1,193,200	958
2023-07-12	2,847	2,859.5	2,831.5	2,850	1,113,300	950
2023-07-11	2,850	2,858	2,829.5	2,832.5	1,259,200	944.17
2023-07-10	2,875.5	2,877	2,852	2,853	1,215,000	951
2023-07-07	2,869.5	2,906	2,864	2,878	1,232,500	959.33
2023-07-06	2,877.5	2,904.5	2,874.5	2,884.5	1,196,500	961.50
2023-07-05	2,870	2,912	2,866.5	2,907	1,338,600	969
2023-07-04	2,893	2,900	2,867	2,868	1,372,300	956
2023-07-03	2,956	2,981	2,907.5	2,916	1,850,100	972
2023-06-30	3,015	3,017	2,966	2,971	1,948,400	990.33
2023-06-29	3,060	3,072	3,019	3,031	1,126,400	1,010.33
2023-06-28	3,030	3,077	3,028	3,071	1,475,400	1,023.67
2023-06-27	3,050	3,055	2,997	2,999	2,472,000	999.67
2023-06-26	3,067	3,120	3,052	3,066	1,642,000	1,022
2023-06-23	3,077	3,092	3,033	3,055	1,399,000	1,018.33
2023-06-22	3,012	3,077	3,003	3,048	1,632,800	1,016
2023-06-21	2,939.5	3,005	2,938.5	3,001	1,464,000	1,000.33
2023-06-20	2,961	2,966	2,905	2,939.5	1,133,100	979.83
2023-06-19	2,977.5	2,980	2,938.5	2,956	1,061,700	985.33
2023-06-16	2,941.5	2,983	2,934.5	2,970.5	1,441,500	990.17
2023-06-15	2,981	2,989.5	2,950	2,950	920,800	983.33
2023-06-14	2,942.5	2,974	2,928.5	2,960	1,078,700	986.67
2023-06-13	2,955.5	2,967	2,933.5	2,937.5	1,020,200	979.17
2023-06-12	2,939	2,957	2,932	2,955	823,600	985
2023-06-09	2,896	2,928	2,888	2,923	1,317,800	974.33
2023-06-08	2,885	2,917	2,870	2,884	1,732,900	961.33
2023-06-07	2,900.5	2,950.5	2,900	2,930	1,926,100	976.67
2023-06-06	2,900	2,917	2,888.5	2,900	1,249,900	966.67
2023-06-05	2,929.5	2,948.5	2,883	2,928.5	1,155,500	976.17
2023-06-02	2,851	2,928	2,848	2,889	1,803,300	963
2023-06-01	2,822	2,832	2,786	2,808	1,135,900	936
2023-05-31	2,799	2,844	2,786	2,844	2,093,900	948
2023-05-30	2,839	2,856	2,805	2,822	788,300	940.67
2023-05-29	2,873	2,873	2,826	2,839	1,207,000	946.33
2023-05-26	2,884	2,889	2,844	2,855	1,513,000	951.67
2023-05-25	2,895	2,937	2,888	2,890	1,260,900	963.33
2023-05-24	2,979	2,979	2,910	2,945	1,743,800	981.67
2023-05-23	3,040	3,050	2,998	3,010	833,000	1,003.33
2023-05-22	3,005	3,015	2,975	3,005	744,800	1,001.67
2023-05-19	3,025	3,045	3,005	3,010	933,700	1,003.33
2023-05-18	3,060	3,060	2,991	3,000	1,231,400	1,000
2023-05-17	3,095	3,110	3,055	3,060	805,000	1,020
2023-05-16	3,080	3,100	3,060	3,080	919,200	1,026.67
2023-05-15	3,080	3,085	3,060	3,080	1,123,000	1,026.67
2023-05-12	2,981	3,050	2,972	3,045	1,694,300	1,015
2023-05-11	2,890	2,937	2,881	2,931	1,462,500	977
2023-05-10	2,931	2,950	2,893	2,915	1,589,900	971.67
2023-05-09	2,898	2,935	2,891	2,918	1,552,600	972.67
2023-05-08	2,902	2,909	2,837	2,862	1,577,800	954
2023-05-02	2,880	2,915	2,875	2,913	896,600	971
2023-05-01	2,906	2,943	2,889	2,904	1,804,300	968
2023-04-28	2,940	2,995	2,821	2,856	3,678,800	952
2023-04-27	2,947	2,965	2,934	2,938	1,134,600	979.33
2023-04-26	2,994	3,000	2,915	2,940	1,284,300	980
2023-04-25	3,025	3,070	2,993	3,005	1,484,800	1,001.67
2023-04-24	3,045	3,080	3,025	3,060	636,000	1,020
2023-04-21	3,050	3,055	3,025	3,045	694,600	1,015
2023-04-20	3,055	3,065	3,015	3,045	798,700	1,015
2023-04-19	3,100	3,110	3,065	3,085	863,600	1,028.33
2023-04-18	3,090	3,115	3,075	3,110	661,700	1,036.67
2023-04-17	3,080	3,125	3,075	3,105	947,200	1,035
2023-04-14	3,075	3,090	3,035	3,075	1,295,000	1,025
2023-04-13	2,950	3,065	2,949	3,050	1,129,400	1,016.67
2023-04-12	2,965	2,974	2,937	2,951	883,200	983.67
2023-04-11	2,929	2,981	2,925	2,942	800,200	980.67
2023-04-10	2,916	2,923	2,896	2,910	413,300	970
2023-04-07	2,931	2,945	2,888	2,911	660,400	970.33
2023-04-06	2,949	2,959	2,913	2,917	1,159,500	972.33
2023-04-05	3,030	3,050	2,992	3,010	1,052,900	1,003.33
2023-04-04	3,040	3,065	3,025	3,060	947,800	1,020
2023-04-03	3,065	3,090	3,050	3,060	797,900	1,020
2023-03-31	3,030	3,045	2,994	3,015	727,700	1,005
2023-03-30	3,015	3,045	3,000	3,020	525,600	1,006.67
2023-03-29	3,020	3,080	3,010	3,070	940,100	1,023.33
2023-03-28	3,055	3,075	3,005	3,025	807,400	1,008.33
2023-03-27	3,055	3,085	3,050	3,060	370,100	1,020
2023-03-24	3,020	3,050	2,996	3,045	543,300	1,015
2023-03-23	3,000	3,045	2,983	3,040	677,900	1,013.33
2023-03-22	3,035	3,070	3,005	3,065	1,184,800	1,021.67
2023-03-20	3,030	3,040	2,990	2,992	783,600	997.33
2023-03-17	2,953	3,020	2,953	3,010	1,375,000	1,003.33
2023-03-16	2,901	2,972	2,899	2,958	996,200	986
2023-03-15	2,969	2,982	2,938	2,942	860,900	980.67
2023-03-14	2,989	3,005	2,949	2,994	958,000	998
2023-03-13	2,990	3,045	2,989	3,025	551,000	1,008.33
2023-03-10	3,045	3,065	3,010	3,015	869,200	1,005
2023-03-09	3,095	3,095	3,065	3,085	776,300	1,028.33
2023-03-08	3,080	3,100	3,065	3,085	571,900	1,028.33
2023-03-07	3,070	3,085	3,050	3,065	420,800	1,021.67
2023-03-06	3,065	3,095	3,055	3,085	521,300	1,028.33
2023-03-03	3,065	3,080	3,035	3,045	629,200	1,015
2023-03-02	3,005	3,025	2,992	3,005	588,800	1,001.67
2023-03-01	3,085	3,090	3,020	3,035	906,900	1,011.67
2023-02-28	3,010	3,045	2,970	3,025	942,100	1,008.33
2023-02-27	2,945	2,990	2,945	2,969	483,200	989.67
2023-02-24	2,926	3,010	2,923	3,000	672,400	1,000
2023-02-22	2,997	3,010	2,970	2,976	810,400	992
2023-02-21	3,075	3,085	3,030	3,040	551,400	1,013.33
2023-02-20	3,035	3,080	3,020	3,075	517,300	1,025
2023-02-17	3,100	3,110	3,030	3,035	774,500	1,011.67
2023-02-16	3,125	3,140	3,110	3,135	404,900	1,045
2023-02-15	3,125	3,140	3,085	3,115	682,000	1,038.33
2023-02-14	3,140	3,170	3,105	3,130	618,000	1,043.33
2023-02-13	3,060	3,115	3,060	3,090	542,300	1,030
2023-02-10	3,090	3,120	3,080	3,100	543,300	1,033.33
2023-02-09	3,190	3,200	3,105	3,120	939,100	1,040
2023-02-08	3,270	3,290	3,175	3,190	929,000	1,063.33
2023-02-07	3,250	3,290	3,240	3,270	748,300	1,090
2023-02-06	3,305	3,310	3,240	3,260	721,100	1,086.67
2023-02-03	3,230	3,355	3,230	3,285	2,043,200	1,095
2023-02-02	3,235	3,270	3,120	3,160	1,891,800	1,053.33
2023-02-01	3,350	3,405	3,190	3,205	2,991,700	1,068.33
2023-01-31	3,340	3,385	3,315	3,350	1,559,900	1,116.67
2023-01-30	3,395	3,455	3,360	3,395	1,282,900	1,131.67
2023-01-27	3,320	3,395	3,310	3,375	1,087,100	1,125
2023-01-26	3,310	3,340	3,265	3,315	885,300	1,105
2023-01-25	3,200	3,260	3,195	3,245	478,700	1,081.67
2023-01-24	3,240	3,265	3,215	3,255	582,600	1,085
2023-01-23	3,210	3,240	3,195	3,225	685,100	1,075
2023-01-20	3,130	3,160	3,105	3,140	669,100	1,046.67
2023-01-19	3,140	3,205	3,125	3,145	826,800	1,048.33
2023-01-18	3,105	3,165	3,100	3,150	960,900	1,050
2023-01-17	3,050	3,115	3,045	3,065	761,400	1,021.67
2023-01-16	3,030	3,105	3,025	3,040	775,800	1,013.33
2023-01-13	3,135	3,170	3,035	3,045	1,354,300	1,015
2023-01-12	3,295	3,310	3,180	3,185	818,600	1,061.67
2023-01-11	3,195	3,230	3,175	3,225	695,800	1,075
2023-01-10	3,275	3,290	3,185	3,185	723,700	1,061.67
2023-01-06	3,210	3,225	3,170	3,185	705,500	1,061.67
2023-01-05	3,175	3,265	3,170	3,260	1,023,600	1,086.67
2023-01-04	3,260	3,260	3,180	3,190	770,600	1,063.33

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