1,344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) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 3,485.0 | 3,575.0 | 3,465.0 | 3,565.0 | 1,188.3 | 1,046,500 |
| 2021/07/13 | 3,550.0 | 3,560.0 | 3,480.0 | 3,495.0 | 1,164.9 | 781,600 |
| 2021/07/12 | 3,510.0 | 3,565.0 | 3,490.0 | 3,535.0 | 1,178.3 | 815,500 |
| 2021/07/09 | 3,485.0 | 3,540.0 | 3,445.0 | 3,525.0 | 1,174.9 | 909,000 |
| 2021/07/08 | 3,620.0 | 3,630.0 | 3,540.0 | 3,540.0 | 1,179.9 | 598,400 |
| 2021/07/07 | 3,655.0 | 3,730.0 | 3,625.0 | 3,630.0 | 1,209.9 | 587,700 |
| 2021/07/06 | 3,705.0 | 3,725.0 | 3,630.0 | 3,640.0 | 1,213.3 | 527,000 |
| 2021/07/05 | 3,720.0 | 3,730.0 | 3,640.0 | 3,655.0 | 1,218.3 | 498,800 |
| 2021/07/02 | 3,730.0 | 3,755.0 | 3,700.0 | 3,705.0 | 1,234.9 | 498,200 |
| 2021/07/01 | 3,790.0 | 3,810.0 | 3,755.0 | 3,770.0 | 1,256.6 | 536,500 |
| 2021/06/30 | 3,760.0 | 3,795.0 | 3,755.0 | 3,775.0 | 1,258.3 | 774,900 |
| 2021/06/29 | 3,715.0 | 3,825.0 | 3,710.0 | 3,825.0 | 1,274.9 | 958,500 |
| 2021/06/28 | 3,680.0 | 3,705.0 | 3,655.0 | 3,690.0 | 1,229.9 | 382,100 |
| 2021/06/25 | 3,720.0 | 3,725.0 | 3,675.0 | 3,690.0 | 1,229.9 | 685,500 |
| 2021/06/24 | 3,670.0 | 3,720.0 | 3,655.0 | 3,695.0 | 1,231.6 | 581,200 |
| 2021/06/23 | 3,700.0 | 3,720.0 | 3,650.0 | 3,650.0 | 1,216.6 | 495,300 |
| 2021/06/22 | 3,710.0 | 3,720.0 | 3,690.0 | 3,700.0 | 1,233.3 | 648,900 |
| 2021/06/21 | 3,660.0 | 3,695.0 | 3,615.0 | 3,650.0 | 1,216.6 | 594,900 |
| 2021/06/18 | 3,755.0 | 3,775.0 | 3,680.0 | 3,710.0 | 1,236.6 | 1,341,000 |
| 2021/06/17 | 3,700.0 | 3,720.0 | 3,665.0 | 3,700.0 | 1,233.3 | 473,800 |
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。
