3,136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) |
---|---|---|---|---|---|---|
2024/04/23 | 3,429.0 | 3,438.0 | 3,370.0 | 3,370.0 | 3,370.0 | 1,015,400 |
2024/04/22 | 3,314.0 | 3,421.0 | 3,303.0 | 3,417.0 | 3,417.0 | 1,196,500 |
2024/04/19 | 3,377.0 | 3,393.0 | 3,274.0 | 3,314.0 | 3,314.0 | 2,035,200 |
2024/04/18 | 3,420.0 | 3,435.0 | 3,372.0 | 3,383.0 | 3,383.0 | 1,434,300 |
2024/04/17 | 3,545.0 | 3,589.0 | 3,414.0 | 3,417.0 | 3,417.0 | 2,136,300 |
2024/04/16 | 3,406.0 | 3,552.0 | 3,401.0 | 3,535.0 | 3,535.0 | 1,721,000 |
2024/04/15 | 3,410.0 | 3,434.0 | 3,379.0 | 3,434.0 | 3,434.0 | 1,275,800 |
2024/04/12 | 3,448.0 | 3,477.0 | 3,413.0 | 3,418.0 | 3,418.0 | 1,530,900 |
2024/04/11 | 3,426.0 | 3,468.0 | 3,392.0 | 3,441.0 | 3,441.0 | 2,092,300 |
2024/04/10 | 3,606.0 | 3,608.0 | 3,470.0 | 3,477.0 | 3,477.0 | 2,122,300 |
2024/04/09 | 3,710.0 | 3,714.0 | 3,616.0 | 3,622.0 | 3,622.0 | 1,194,500 |
2024/04/08 | 3,552.0 | 3,698.0 | 3,552.0 | 3,695.0 | 3,695.0 | 1,537,900 |
2024/04/05 | 3,656.0 | 3,680.0 | 3,625.0 | 3,667.0 | 3,667.0 | 1,239,800 |
2024/04/04 | 3,658.0 | 3,734.0 | 3,624.0 | 3,694.0 | 3,694.0 | 2,010,100 |
2024/04/03 | 3,658.0 | 3,671.0 | 3,541.0 | 3,621.0 | 3,621.0 | 2,996,000 |
2024/04/02 | 3,857.0 | 3,872.0 | 3,650.0 | 3,672.0 | 3,672.0 | 2,739,500 |
2024/04/01 | 3,838.0 | 3,858.0 | 3,786.0 | 3,849.0 | 3,849.0 | 3,019,900 |
2024/03/29 | 3,723.0 | 3,838.0 | 3,716.0 | 3,806.0 | 3,806.0 | 20,289,300 |
2024/03/28 | 3,850.0 | 3,851.0 | 3,738.0 | 3,747.0 | 3,747.0 | 2,317,300 |
2024/03/27 | 3,920.0 | 3,936.0 | 3,866.0 | 3,900.0 | 3,900.0 | 1,800,100 |
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。