4,343円
ＺＯＺＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/24 | 4,910.0 | 4,955.0 | 4,882.0 | 4,899.0 | 4,899.0 | 1,400,500 |
| 2024/09/20 | 4,991.0 | 5,000.0 | 4,851.0 | 4,895.0 | 4,895.0 | 1,632,500 |
| 2024/09/19 | 4,915.0 | 5,007.0 | 4,908.0 | 4,962.0 | 4,962.0 | 886,600 |
| 2024/09/18 | 4,928.0 | 4,967.0 | 4,884.0 | 4,935.0 | 4,935.0 | 695,500 |
| 2024/09/17 | 4,900.0 | 4,945.0 | 4,873.0 | 4,929.0 | 4,929.0 | 1,110,700 |
| 2024/09/13 | 4,886.0 | 4,899.0 | 4,816.0 | 4,838.0 | 4,838.0 | 1,051,500 |
| 2024/09/12 | 4,798.0 | 4,884.0 | 4,776.0 | 4,882.0 | 4,882.0 | 1,148,500 |
| 2024/09/11 | 4,761.0 | 4,790.0 | 4,657.0 | 4,736.0 | 4,736.0 | 1,219,300 |
| 2024/09/10 | 4,621.0 | 4,771.0 | 4,617.0 | 4,747.0 | 4,747.0 | 1,156,000 |
| 2024/09/09 | 4,661.0 | 4,710.0 | 4,634.0 | 4,671.0 | 4,671.0 | 987,700 |
| 2024/09/06 | 4,697.0 | 4,735.0 | 4,667.0 | 4,704.0 | 4,704.0 | 1,627,500 |
| 2024/09/05 | 4,586.0 | 4,690.0 | 4,583.0 | 4,655.0 | 4,655.0 | 1,333,500 |
| 2024/09/04 | 4,488.0 | 4,639.0 | 4,480.0 | 4,619.0 | 4,619.0 | 2,219,400 |
| 2024/09/03 | 4,385.0 | 4,537.0 | 4,373.0 | 4,534.0 | 4,534.0 | 1,314,400 |
| 2024/09/02 | 4,629.0 | 4,629.0 | 4,403.0 | 4,407.0 | 4,407.0 | 1,809,200 |
| 2024/08/30 | 4,611.0 | 4,680.0 | 4,593.0 | 4,643.0 | 4,643.0 | 2,307,800 |
| 2024/08/29 | 4,560.0 | 4,636.0 | 4,541.0 | 4,611.0 | 4,611.0 | 1,809,700 |
| 2024/08/28 | 4,762.0 | 4,787.0 | 4,708.0 | 4,756.0 | 4,756.0 | 1,345,200 |
| 2024/08/27 | 4,695.0 | 4,799.0 | 4,680.0 | 4,795.0 | 4,795.0 | 1,286,800 |
| 2024/08/26 | 4,600.0 | 4,703.0 | 4,578.0 | 4,692.0 | 4,692.0 | 1,220,700 |
ＺＯＺＯの取引履歴を振り返りませんか？
ＺＯＺＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
