1,290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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 4,130.0 | 4,230.0 | 4,105.0 | 4,210.0 | 1,403.3 | 2,281,700 |
| 2018/06/19 | 4,300.0 | 4,350.0 | 4,175.0 | 4,180.0 | 1,393.3 | 2,315,400 |
| 2018/06/18 | 4,330.0 | 4,385.0 | 4,250.0 | 4,370.0 | 1,456.6 | 1,784,600 |
| 2018/06/15 | 4,410.0 | 4,450.0 | 4,375.0 | 4,380.0 | 1,459.9 | 1,841,600 |
| 2018/06/14 | 4,460.0 | 4,490.0 | 4,375.0 | 4,380.0 | 1,459.9 | 2,106,000 |
| 2018/06/13 | 4,395.0 | 4,440.0 | 4,320.0 | 4,410.0 | 1,469.9 | 2,791,800 |
| 2018/06/12 | 4,280.0 | 4,390.0 | 4,235.0 | 4,375.0 | 1,458.3 | 2,080,000 |
| 2018/06/11 | 4,210.0 | 4,275.0 | 4,160.0 | 4,255.0 | 1,418.3 | 1,648,500 |
| 2018/06/08 | 4,080.0 | 4,315.0 | 4,070.0 | 4,210.0 | 1,403.3 | 4,124,100 |
| 2018/06/07 | 3,905.0 | 4,140.0 | 3,865.0 | 4,125.0 | 1,374.9 | 3,562,000 |
| 2018/06/06 | 3,895.0 | 3,905.0 | 3,785.0 | 3,860.0 | 1,286.6 | 1,522,200 |
| 2018/06/05 | 3,900.0 | 3,920.0 | 3,800.0 | 3,835.0 | 1,278.3 | 2,006,200 |
| 2018/06/04 | 3,940.0 | 3,990.0 | 3,855.0 | 3,880.0 | 1,293.3 | 2,520,200 |
| 2018/06/01 | 3,820.0 | 3,955.0 | 3,805.0 | 3,875.0 | 1,291.6 | 2,993,300 |
| 2018/05/31 | 3,810.0 | 3,835.0 | 3,765.0 | 3,785.0 | 1,261.6 | 2,441,000 |
| 2018/05/30 | 3,755.0 | 3,795.0 | 3,720.0 | 3,750.0 | 1,249.9 | 1,403,400 |
| 2018/05/29 | 3,755.0 | 3,825.0 | 3,705.0 | 3,810.0 | 1,269.9 | 1,092,100 |
| 2018/05/28 | 3,660.0 | 3,825.0 | 3,655.0 | 3,805.0 | 1,268.3 | 1,458,100 |
| 2018/05/25 | 3,650.0 | 3,705.0 | 3,635.0 | 3,675.0 | 1,224.9 | 1,619,900 |
| 2018/05/24 | 3,695.0 | 3,750.0 | 3,610.0 | 3,635.0 | 1,211.6 | 2,289,400 |
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。
