1,349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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 1,530.0 | 1,546.5 | 1,516.0 | 1,524.5 | 1,524.5 | 2,966,800 |
| 2025/07/18 | 1,541.5 | 1,544.0 | 1,528.5 | 1,541.0 | 1,541.0 | 2,169,100 |
| 2025/07/17 | 1,519.0 | 1,529.0 | 1,507.5 | 1,528.0 | 1,528.0 | 2,575,300 |
| 2025/07/16 | 1,501.0 | 1,520.0 | 1,493.0 | 1,507.0 | 1,507.0 | 1,641,700 |
| 2025/07/15 | 1,530.5 | 1,532.5 | 1,500.0 | 1,504.5 | 1,504.5 | 1,690,000 |
| 2025/07/14 | 1,546.0 | 1,546.0 | 1,517.5 | 1,519.5 | 1,519.5 | 1,770,100 |
| 2025/07/11 | 1,569.5 | 1,592.5 | 1,542.5 | 1,552.0 | 1,552.0 | 2,750,000 |
| 2025/07/10 | 1,531.5 | 1,549.5 | 1,521.5 | 1,546.5 | 1,546.5 | 2,358,100 |
| 2025/07/09 | 1,531.0 | 1,537.5 | 1,510.0 | 1,534.0 | 1,534.0 | 2,231,200 |
| 2025/07/08 | 1,540.0 | 1,540.0 | 1,469.0 | 1,524.5 | 1,524.5 | 4,270,600 |
| 2025/07/07 | 1,524.0 | 1,541.5 | 1,524.0 | 1,531.0 | 1,531.0 | 1,373,700 |
| 2025/07/04 | 1,543.5 | 1,553.0 | 1,521.5 | 1,529.5 | 1,529.5 | 1,758,700 |
| 2025/07/03 | 1,542.5 | 1,555.0 | 1,519.0 | 1,526.0 | 1,526.0 | 2,934,800 |
| 2025/07/02 | 1,535.0 | 1,548.0 | 1,525.5 | 1,535.5 | 1,535.5 | 2,128,300 |
| 2025/07/01 | 1,544.5 | 1,568.0 | 1,538.5 | 1,545.5 | 1,545.5 | 2,012,500 |
| 2025/06/30 | 1,535.5 | 1,578.0 | 1,534.5 | 1,557.0 | 1,557.0 | 2,628,000 |
| 2025/06/27 | 1,539.5 | 1,553.5 | 1,518.5 | 1,539.0 | 1,539.0 | 2,257,000 |
| 2025/06/26 | 1,521.5 | 1,537.5 | 1,517.5 | 1,525.5 | 1,525.5 | 2,282,400 |
| 2025/06/25 | 1,555.5 | 1,564.0 | 1,532.0 | 1,533.0 | 1,533.0 | 2,592,900 |
| 2025/06/24 | 1,581.0 | 1,592.5 | 1,566.5 | 1,571.5 | 1,571.5 | 2,016,500 |
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。
