ZOZO(3092) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/23 3,700.0 3,720.0 3,675.0 3,695.0 155,700
2021/06/22 3,710.0 3,720.0 3,690.0 3,700.0 648,900
2021/06/21 3,660.0 3,695.0 3,615.0 3,650.0 594,900
2021/06/18 3,755.0 3,775.0 3,680.0 3,710.0 1,341,000
2021/06/17 3,700.0 3,720.0 3,665.0 3,700.0 473,800
2021/06/16 3,685.0 3,735.0 3,630.0 3,715.0 894,200
2021/06/15 3,615.0 3,715.0 3,610.0 3,710.0 970,900
2021/06/14 3,705.0 3,715.0 3,585.0 3,610.0 951,400
2021/06/11 3,770.0 3,775.0 3,660.0 3,660.0 830,500
2021/06/10 3,780.0 3,785.0 3,730.0 3,745.0 604,600
2021/06/09 3,915.0 3,915.0 3,845.0 3,845.0 454,800
2021/06/08 3,820.0 3,920.0 3,820.0 3,885.0 742,800
2021/06/07 3,800.0 3,870.0 3,795.0 3,815.0 677,700
2021/06/04 3,795.0 3,825.0 3,735.0 3,735.0 890,400
2021/06/03 3,845.0 3,860.0 3,815.0 3,850.0 553,600
2021/06/02 3,805.0 3,900.0 3,770.0 3,865.0 854,000
2021/06/01 3,750.0 3,790.0 3,710.0 3,775.0 467,700
2021/05/31 3,755.0 3,795.0 3,690.0 3,705.0 470,300
2021/05/28 3,815.0 3,850.0 3,705.0 3,760.0 1,009,600
2021/05/27 3,785.0 3,860.0 3,755.0 3,790.0 2,223,500
2021/05/26 3,780.0 3,905.0 3,780.0 3,835.0 1,135,100
2021/05/25 3,750.0 3,795.0 3,650.0 3,745.0 940,500
2021/05/24 3,725.0 3,790.0 3,710.0 3,745.0 771,300
2021/05/21 3,635.0 3,695.0 3,620.0 3,690.0 631,200
2021/05/20 3,655.0 3,715.0 3,625.0 3,675.0 924,400
2021/05/19 3,600.0 3,675.0 3,595.0 3,660.0 856,100
2021/05/18 3,495.0 3,625.0 3,480.0 3,600.0 854,800
2021/05/17 3,580.0 3,600.0 3,445.0 3,470.0 574,900
2021/05/14 3,425.0 3,565.0 3,410.0 3,550.0 721,600
2021/05/13 3,450.0 3,480.0 3,415.0 3,420.0 1,010,700
2021/05/12 3,450.0 3,540.0 3,450.0 3,495.0 1,341,300
2021/05/11 3,540.0 3,575.0 3,375.0 3,380.0 1,276,000
2021/05/10 3,615.0 3,645.0 3,570.0 3,595.0 738,600
2021/05/07 3,540.0 3,605.0 3,510.0 3,580.0 914,400
2021/05/06 3,625.0 3,655.0 3,545.0 3,580.0 1,690,900
2021/04/30 3,750.0 3,760.0 3,630.0 3,690.0 1,116,800
2021/04/28 3,575.0 3,785.0 3,535.0 3,775.0 4,005,900
2021/04/27 3,500.0 3,550.0 3,480.0 3,505.0 1,255,700
2021/04/26 3,440.0 3,570.0 3,410.0 3,485.0 1,111,900
2021/04/23 3,470.0 3,495.0 3,420.0 3,435.0 585,600
2021/04/22 3,440.0 3,475.0 3,405.0 3,450.0 551,500
2021/04/21 3,465.0 3,470.0 3,350.0 3,370.0 625,300
2021/04/20 3,480.0 3,580.0 3,435.0 3,500.0 716,800
2021/04/19 3,445.0 3,515.0 3,435.0 3,490.0 431,900
2021/04/16 3,430.0 3,480.0 3,430.0 3,450.0 473,600
2021/04/15 3,480.0 3,485.0 3,405.0 3,425.0 621,400
2021/04/14 3,510.0 3,645.0 3,470.0 3,540.0 1,385,700
2021/04/13 3,410.0 3,490.0 3,370.0 3,425.0 617,500
2021/04/12 3,490.0 3,490.0 3,395.0 3,405.0 433,900
2021/04/09 3,570.0 3,580.0 3,465.0 3,485.0 717,100