1,263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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 1,103.0 | 1,105.5 | 1,075.0 | 1,080.5 | 1,080.5 | 5,383,200 |
| 2026/02/19 | 1,127.5 | 1,134.5 | 1,108.5 | 1,118.5 | 1,118.5 | 3,838,700 |
| 2026/02/18 | 1,111.0 | 1,111.5 | 1,089.0 | 1,097.5 | 1,097.5 | 2,070,200 |
| 2026/02/17 | 1,092.0 | 1,110.0 | 1,086.0 | 1,094.5 | 1,094.5 | 2,706,600 |
| 2026/02/16 | 1,111.5 | 1,119.0 | 1,098.5 | 1,108.5 | 1,108.5 | 3,663,200 |
| 2026/02/13 | 1,135.0 | 1,150.0 | 1,093.0 | 1,097.5 | 1,097.5 | 6,254,900 |
| 2026/02/12 | 1,162.0 | 1,170.5 | 1,151.0 | 1,156.5 | 1,156.5 | 3,878,000 |
| 2026/02/10 | 1,147.5 | 1,181.0 | 1,146.5 | 1,170.0 | 1,170.0 | 2,915,900 |
| 2026/02/09 | 1,176.5 | 1,179.0 | 1,158.0 | 1,165.5 | 1,165.5 | 4,092,300 |
| 2026/02/06 | 1,169.5 | 1,170.5 | 1,142.0 | 1,154.0 | 1,154.0 | 2,463,300 |
| 2026/02/05 | 1,168.5 | 1,172.0 | 1,139.5 | 1,172.0 | 1,172.0 | 4,241,700 |
| 2026/02/04 | 1,151.0 | 1,157.5 | 1,130.0 | 1,138.5 | 1,138.5 | 4,304,700 |
| 2026/02/03 | 1,144.5 | 1,152.5 | 1,133.5 | 1,138.0 | 1,138.0 | 5,846,000 |
| 2026/02/02 | 1,218.5 | 1,252.5 | 1,151.0 | 1,158.5 | 1,158.5 | 7,503,300 |
| 2026/01/30 | 1,282.5 | 1,284.0 | 1,266.5 | 1,276.0 | 1,276.0 | 3,478,100 |
| 2026/01/29 | 1,226.0 | 1,273.0 | 1,222.5 | 1,271.5 | 1,271.5 | 3,404,800 |
| 2026/01/28 | 1,225.0 | 1,280.0 | 1,219.0 | 1,280.0 | 1,280.0 | 4,484,300 |
| 2026/01/27 | 1,229.5 | 1,236.0 | 1,217.5 | 1,223.0 | 1,223.0 | 2,560,600 |
| 2026/01/26 | 1,231.5 | 1,238.0 | 1,218.0 | 1,236.0 | 1,236.0 | 2,266,500 |
| 2026/01/23 | 1,233.5 | 1,241.5 | 1,227.0 | 1,229.0 | 1,229.0 | 1,460,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
