1,324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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 1,353.5 | 1,363.0 | 1,341.5 | 1,359.5 | 1,359.5 | 3,942,400 |
| 2025/12/18 | 1,358.0 | 1,366.0 | 1,342.5 | 1,355.5 | 1,355.5 | 3,269,800 |
| 2025/12/17 | 1,349.0 | 1,355.0 | 1,335.0 | 1,355.0 | 1,355.0 | 2,782,300 |
| 2025/12/16 | 1,332.5 | 1,339.5 | 1,320.0 | 1,323.0 | 1,323.0 | 2,580,900 |
| 2025/12/15 | 1,332.5 | 1,333.0 | 1,318.0 | 1,325.0 | 1,325.0 | 1,608,500 |
| 2025/12/12 | 1,312.5 | 1,327.5 | 1,286.5 | 1,318.5 | 1,318.5 | 3,112,600 |
| 2025/12/11 | 1,319.0 | 1,320.0 | 1,286.5 | 1,291.5 | 1,291.5 | 1,728,600 |
| 2025/12/10 | 1,292.0 | 1,311.5 | 1,286.5 | 1,310.5 | 1,310.5 | 2,364,400 |
| 2025/12/09 | 1,280.0 | 1,287.5 | 1,274.0 | 1,278.5 | 1,278.5 | 2,049,400 |
| 2025/12/08 | 1,300.0 | 1,304.5 | 1,288.5 | 1,292.0 | 1,292.0 | 1,984,400 |
| 2025/12/05 | 1,343.5 | 1,345.5 | 1,305.0 | 1,306.0 | 1,306.0 | 1,923,300 |
| 2025/12/04 | 1,316.0 | 1,345.5 | 1,314.5 | 1,345.5 | 1,345.5 | 2,547,800 |
| 2025/12/03 | 1,295.0 | 1,318.5 | 1,295.0 | 1,308.5 | 1,308.5 | 2,038,400 |
| 2025/12/02 | 1,301.0 | 1,317.0 | 1,297.5 | 1,303.5 | 1,303.5 | 2,383,800 |
| 2025/12/01 | 1,330.5 | 1,342.0 | 1,304.0 | 1,304.0 | 1,304.0 | 3,047,700 |
| 2025/11/28 | 1,339.5 | 1,346.5 | 1,332.5 | 1,346.0 | 1,346.0 | 2,114,300 |
| 2025/11/27 | 1,344.0 | 1,356.0 | 1,333.5 | 1,342.0 | 1,342.0 | 1,979,200 |
| 2025/11/26 | 1,334.5 | 1,343.0 | 1,328.0 | 1,335.0 | 1,335.0 | 2,736,900 |
| 2025/11/25 | 1,319.0 | 1,336.5 | 1,305.0 | 1,319.0 | 1,319.0 | 3,076,900 |
| 2025/11/21 | 1,291.5 | 1,334.5 | 1,287.5 | 1,321.0 | 1,321.0 | 5,801,700 |
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。
