1,346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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,270.0 | 1,291.0 | 1,262.0 | 1,268.5 | 1,268.5 | 3,414,200 |
| 2025/11/05 | 1,282.5 | 1,309.0 | 1,266.0 | 1,284.0 | 1,284.0 | 6,061,000 |
| 2025/11/04 | 1,200.5 | 1,269.5 | 1,140.0 | 1,269.5 | 1,269.5 | 9,686,300 |
| 2025/10/31 | 1,336.0 | 1,345.5 | 1,319.5 | 1,333.5 | 1,333.5 | 4,429,000 |
| 2025/10/30 | 1,310.0 | 1,330.0 | 1,296.0 | 1,316.5 | 1,316.5 | 14,579,400 |
| 2025/10/29 | 1,355.5 | 1,357.5 | 1,308.0 | 1,308.0 | 1,308.0 | 3,442,700 |
| 2025/10/28 | 1,365.0 | 1,373.0 | 1,343.5 | 1,355.5 | 1,355.5 | 2,536,900 |
| 2025/10/27 | 1,343.5 | 1,368.0 | 1,340.5 | 1,360.0 | 1,360.0 | 2,346,200 |
| 2025/10/24 | 1,330.5 | 1,348.0 | 1,327.0 | 1,341.5 | 1,341.5 | 2,160,700 |
| 2025/10/23 | 1,352.5 | 1,356.0 | 1,328.5 | 1,337.0 | 1,337.0 | 1,909,000 |
| 2025/10/22 | 1,347.5 | 1,363.0 | 1,341.5 | 1,356.0 | 1,356.0 | 2,046,200 |
| 2025/10/21 | 1,304.0 | 1,357.0 | 1,301.5 | 1,350.5 | 1,350.5 | 3,805,500 |
| 2025/10/20 | 1,315.0 | 1,315.5 | 1,295.5 | 1,297.0 | 1,297.0 | 2,718,600 |
| 2025/10/17 | 1,305.5 | 1,311.0 | 1,284.5 | 1,291.0 | 1,291.0 | 4,391,700 |
| 2025/10/16 | 1,315.5 | 1,322.5 | 1,291.0 | 1,297.0 | 1,297.0 | 3,909,600 |
| 2025/10/15 | 1,358.0 | 1,358.0 | 1,324.5 | 1,325.0 | 1,325.0 | 3,655,300 |
| 2025/10/14 | 1,348.5 | 1,364.0 | 1,335.0 | 1,359.5 | 1,359.5 | 3,664,700 |
| 2025/10/10 | 1,372.0 | 1,381.5 | 1,340.0 | 1,352.0 | 1,352.0 | 3,870,000 |
| 2025/10/09 | 1,368.5 | 1,374.5 | 1,348.0 | 1,365.0 | 1,365.0 | 2,546,800 |
| 2025/10/08 | 1,360.5 | 1,377.0 | 1,342.5 | 1,358.5 | 1,358.5 | 4,649,600 |
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。
