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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,539.5 | 1,571.0 | 1,531.0 | 1,567.5 | 1,567.5 | 1,511,300 |
| 2025/06/20 | 1,550.0 | 1,560.5 | 1,535.5 | 1,551.5 | 1,551.5 | 4,214,400 |
| 2025/06/19 | 1,528.0 | 1,541.0 | 1,526.0 | 1,539.5 | 1,539.5 | 1,265,000 |
| 2025/06/18 | 1,510.0 | 1,534.0 | 1,507.0 | 1,525.0 | 1,525.0 | 2,646,400 |
| 2025/06/17 | 1,528.5 | 1,534.0 | 1,516.5 | 1,519.0 | 1,519.0 | 1,592,900 |
| 2025/06/16 | 1,553.0 | 1,558.0 | 1,527.5 | 1,530.0 | 1,530.0 | 1,733,100 |
| 2025/06/13 | 1,545.0 | 1,550.0 | 1,505.0 | 1,532.5 | 1,532.5 | 3,494,300 |
| 2025/06/12 | 1,555.0 | 1,555.0 | 1,540.0 | 1,545.0 | 1,545.0 | 2,319,400 |
| 2025/06/11 | 1,577.5 | 1,577.5 | 1,548.5 | 1,560.0 | 1,560.0 | 1,830,500 |
| 2025/06/10 | 1,577.5 | 1,578.0 | 1,552.0 | 1,566.0 | 1,566.0 | 2,011,100 |
| 2025/06/09 | 1,550.5 | 1,571.0 | 1,550.5 | 1,566.5 | 1,566.5 | 1,354,500 |
| 2025/06/06 | 1,528.0 | 1,555.0 | 1,525.0 | 1,548.0 | 1,548.0 | 1,631,400 |
| 2025/06/05 | 1,545.5 | 1,558.5 | 1,521.0 | 1,544.0 | 1,544.0 | 2,905,400 |
| 2025/06/04 | 1,545.0 | 1,581.0 | 1,545.0 | 1,575.0 | 1,575.0 | 2,023,200 |
| 2025/06/03 | 1,541.0 | 1,557.0 | 1,532.5 | 1,548.5 | 1,548.5 | 1,722,100 |
| 2025/06/02 | 1,540.0 | 1,547.0 | 1,528.5 | 1,539.5 | 1,539.5 | 1,983,200 |
| 2025/05/30 | 1,555.5 | 1,581.5 | 1,550.0 | 1,564.0 | 1,564.0 | 6,486,500 |
| 2025/05/29 | 1,562.5 | 1,587.5 | 1,560.0 | 1,575.0 | 1,575.0 | 1,695,000 |
| 2025/05/28 | 1,585.5 | 1,590.0 | 1,556.5 | 1,566.5 | 1,566.5 | 1,521,400 |
| 2025/05/27 | 1,569.0 | 1,595.5 | 1,561.5 | 1,572.0 | 1,572.0 | 2,146,900 |
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。
