1,348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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 1,461.5 | 1,466.5 | 1,449.5 | 1,459.5 | 1,459.5 | 1,500,900 |
| 2025/09/17 | 1,452.5 | 1,463.5 | 1,439.5 | 1,452.5 | 1,452.5 | 2,230,500 |
| 2025/09/16 | 1,454.0 | 1,459.5 | 1,434.0 | 1,442.0 | 1,442.0 | 2,177,300 |
| 2025/09/12 | 1,457.5 | 1,461.5 | 1,441.0 | 1,451.0 | 1,451.0 | 2,834,800 |
| 2025/09/11 | 1,450.0 | 1,455.0 | 1,424.5 | 1,434.0 | 1,434.0 | 2,795,300 |
| 2025/09/10 | 1,426.0 | 1,458.0 | 1,415.0 | 1,458.0 | 1,458.0 | 3,317,700 |
| 2025/09/09 | 1,420.0 | 1,433.0 | 1,407.5 | 1,411.0 | 1,411.0 | 2,563,500 |
| 2025/09/08 | 1,410.0 | 1,428.0 | 1,404.0 | 1,404.0 | 1,404.0 | 1,873,900 |
| 2025/09/05 | 1,415.0 | 1,425.5 | 1,396.0 | 1,404.0 | 1,404.0 | 2,455,800 |
| 2025/09/04 | 1,378.5 | 1,415.5 | 1,376.5 | 1,411.0 | 1,411.0 | 3,797,700 |
| 2025/09/03 | 1,350.5 | 1,358.0 | 1,337.5 | 1,349.0 | 1,349.0 | 2,586,400 |
| 2025/09/02 | 1,378.0 | 1,384.0 | 1,353.5 | 1,364.0 | 1,364.0 | 2,245,900 |
| 2025/09/01 | 1,363.0 | 1,385.5 | 1,362.0 | 1,367.0 | 1,367.0 | 1,874,600 |
| 2025/08/29 | 1,393.5 | 1,397.5 | 1,365.5 | 1,373.5 | 1,373.5 | 2,996,900 |
| 2025/08/28 | 1,409.5 | 1,409.5 | 1,392.0 | 1,395.5 | 1,395.5 | 1,924,800 |
| 2025/08/27 | 1,420.0 | 1,420.5 | 1,396.0 | 1,404.0 | 1,404.0 | 2,304,600 |
| 2025/08/26 | 1,435.5 | 1,443.0 | 1,424.0 | 1,427.5 | 1,427.5 | 6,206,000 |
| 2025/08/25 | 1,445.0 | 1,454.5 | 1,435.0 | 1,442.5 | 1,442.5 | 1,676,000 |
| 2025/08/22 | 1,455.0 | 1,463.5 | 1,441.5 | 1,450.5 | 1,450.5 | 2,061,800 |
| 2025/08/21 | 1,478.0 | 1,482.0 | 1,461.5 | 1,464.5 | 1,464.5 | 1,575,200 |
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。
