ＺＵＵ(4387)の株価時系列情報
ＺＵＵ(4387)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 858 | 858 | 823 | 823 | 1,900 |
| 2024/07/25 | 850 | 858 | 850 | 858 | 1,000 |
| 2024/07/24 | 848 | 850 | 835 | 835 | 3,700 |
| 2024/07/23 | 855 | 860 | 832 | 854 | 3,800 |
| 2024/07/22 | 837 | 841 | 825 | 840 | 4,300 |
| 2024/07/19 | 813 | 819 | 813 | 814 | 4,700 |
| 2024/07/18 | 816 | 816 | 811 | 811 | 3,500 |
| 2024/07/17 | 830 | 830 | 820 | 820 | 2,400 |
| 2024/07/16 | 821 | 825 | 813 | 825 | 1,500 |
| 2024/07/12 | 826 | 826 | 816 | 821 | 1,700 |
| 2024/07/11 | 828 | 829 | 827 | 829 | 1,500 |
| 2024/07/10 | 820 | 826 | 820 | 820 | 900 |
| 2024/07/09 | 822 | 823 | 816 | 820 | 2,000 |
| 2024/07/08 | 838 | 838 | 812 | 823 | 3,200 |
| 2024/07/05 | 854 | 854 | 823 | 823 | 4,200 |
| 2024/07/04 | 846 | 846 | 828 | 844 | 3,200 |
| 2024/07/03 | 843 | 858 | 842 | 852 | 1,300 |
| 2024/07/02 | 821 | 849 | 821 | 849 | 3,400 |
| 2024/07/01 | 858 | 869 | 833 | 833 | 2,600 |
| 2024/06/28 | 846 | 851 | 842 | 843 | 2,200 |
| 2024/06/27 | 873 | 873 | 842 | 844 | 1,900 |
| 2024/06/26 | 879 | 887 | 865 | 873 | 6,100 |
| 2024/06/25 | 875 | 879 | 860 | 879 | 2,300 |
| 2024/06/24 | 848 | 879 | 848 | 879 | 1,800 |
| 2024/06/21 | 859 | 859 | 833 | 833 | 1,700 |
| 2024/06/20 | 851 | 855 | 835 | 841 | 2,000 |
| 2024/06/19 | 860 | 860 | 850 | 851 | 2,000 |
| 2024/06/18 | 860 | 860 | 852 | 852 | 3,000 |
| 2024/06/17 | 871 | 883 | 853 | 857 | 2,100 |
| 2024/06/14 | 900 | 900 | 885 | 885 | 1,000 |
| 2024/06/13 | 958 | 958 | 862 | 908 | 24,300 |
| 2024/06/12 | 1,001 | 1,001 | 956 | 961 | 8,600 |
| 2024/06/11 | 1,041 | 1,041 | 987 | 1,016 | 7,000 |
| 2024/06/10 | 1,010 | 1,036 | 981 | 1,036 | 16,400 |
| 2024/06/07 | 971 | 980 | 971 | 980 | 500 |
| 2024/06/06 | 970 | 970 | 970 | 970 | 600 |
| 2024/06/05 | 979 | 979 | 960 | 975 | 900 |
| 2024/06/04 | 970 | 979 | 970 | 970 | 2,300 |
| 2024/06/03 | 960 | 961 | 960 | 960 | 500 |
| 2024/05/31 | 950 | 960 | 950 | 960 | 800 |
| 2024/05/30 | 990 | 990 | 930 | 935 | 8,900 |
| 2024/05/29 | 1,000 | 1,020 | 1,000 | 1,020 | 600 |
| 2024/05/28 | 1,004 | 1,010 | 1,004 | 1,010 | 400 |
| 2024/05/27 | 976 | 1,004 | 976 | 1,004 | 300 |
| 2024/05/24 | 1,030 | 1,048 | 1,001 | 1,004 | 3,700 |
| 2024/05/23 | 993 | 1,000 | 993 | 1,000 | 600 |
| 2024/05/22 | 1,017 | 1,017 | 970 | 990 | 900 |
| 2024/05/21 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
| 2024/05/20 | 1,046 | 1,049 | 1,016 | 1,048 | 700 |
| 2024/05/17 | 1,049 | 1,049 | 1,021 | 1,043 | 700 |
| 2024/05/15 | 1,011 | 1,052 | 1,011 | 1,052 | 1,400 |
| 2024/05/14 | 1,066 | 1,066 | 1,066 | 1,066 | 100 |
| 2024/05/13 | 1,045 | 1,090 | 1,045 | 1,055 | 3,200 |
| 2024/05/10 | 1,033 | 1,045 | 1,033 | 1,045 | 300 |
| 2024/05/09 | 1,059 | 1,062 | 1,059 | 1,062 | 1,200 |
| 2024/05/08 | 1,082 | 1,082 | 1,042 | 1,062 | 800 |
| 2024/05/07 | 1,070 | 1,099 | 1,020 | 1,082 | 2,700 |
| 2024/05/02 | 1,077 | 1,078 | 1,077 | 1,078 | 1,500 |
| 2024/05/01 | 1,037 | 1,087 | 1,037 | 1,075 | 3,700 |
| 2024/04/30 | 1,010 | 1,109 | 1,010 | 1,038 | 3,700 |
| 2024/04/26 | 988 | 988 | 969 | 988 | 2,400 |
| 2024/04/25 | 964 | 964 | 955 | 964 | 1,700 |
| 2024/04/24 | 969 | 969 | 964 | 964 | 200 |
| 2024/04/23 | 974 | 974 | 970 | 970 | 500 |
| 2024/04/19 | 990 | 990 | 963 | 972 | 1,200 |
| 2024/04/18 | 972 | 991 | 968 | 991 | 6,200 |
| 2024/04/17 | 995 | 1,000 | 973 | 976 | 1,500 |
| 2024/04/16 | 992 | 995 | 989 | 995 | 2,000 |
| 2024/04/15 | 990 | 998 | 990 | 998 | 500 |
| 2024/04/12 | 985 | 1,000 | 981 | 1,000 | 1,500 |
| 2024/04/11 | 990 | 990 | 979 | 987 | 2,100 |
| 2024/04/10 | 996 | 1,000 | 988 | 1,000 | 2,600 |
| 2024/04/09 | 994 | 1,006 | 994 | 996 | 1,600 |
| 2024/04/08 | 990 | 990 | 990 | 990 | 600 |
| 2024/04/05 | 985 | 985 | 975 | 977 | 1,300 |
| 2024/04/04 | 1,015 | 1,015 | 986 | 987 | 6,600 |
| 2024/04/03 | 999 | 1,026 | 998 | 1,015 | 4,500 |
| 2024/04/02 | 1,004 | 1,010 | 1,003 | 1,003 | 2,700 |
| 2024/04/01 | 1,008 | 1,029 | 1,000 | 1,002 | 5,900 |
| 2024/03/29 | 1,052 | 1,052 | 1,011 | 1,024 | 5,700 |
| 2024/03/28 | 1,101 | 1,101 | 1,050 | 1,050 | 11,400 |
| 2024/03/27 | 1,124 | 1,145 | 1,115 | 1,115 | 6,400 |
| 2024/03/26 | 1,163 | 1,179 | 1,153 | 1,153 | 6,500 |
| 2024/03/25 | 1,171 | 1,189 | 1,150 | 1,175 | 7,700 |
| 2024/03/22 | 1,196 | 1,196 | 1,122 | 1,175 | 9,000 |
| 2024/03/21 | 1,183 | 1,195 | 1,183 | 1,184 | 2,700 |
| 2024/03/19 | 1,210 | 1,210 | 1,178 | 1,183 | 4,800 |
| 2024/03/18 | 1,198 | 1,224 | 1,193 | 1,219 | 4,300 |
| 2024/03/15 | 1,169 | 1,240 | 1,162 | 1,207 | 18,200 |
| 2024/03/14 | 1,176 | 1,192 | 1,143 | 1,169 | 13,400 |
| 2024/03/13 | 1,199 | 1,199 | 1,146 | 1,176 | 10,500 |
| 2024/03/12 | 1,100 | 1,220 | 1,090 | 1,200 | 25,100 |
| 2024/03/11 | 1,115 | 1,130 | 1,100 | 1,117 | 7,700 |
| 2024/03/08 | 1,133 | 1,150 | 1,085 | 1,133 | 20,600 |
| 2024/03/07 | 1,144 | 1,146 | 1,102 | 1,116 | 16,200 |
| 2024/03/06 | 1,118 | 1,150 | 1,095 | 1,150 | 15,400 |
| 2024/03/05 | 1,113 | 1,125 | 1,100 | 1,118 | 9,400 |
| 2024/03/04 | 1,101 | 1,122 | 1,096 | 1,115 | 21,200 |
| 2024/03/01 | 1,113 | 1,131 | 1,103 | 1,128 | 3,600 |
| 2024/02/29 | 1,114 | 1,131 | 1,097 | 1,112 | 7,500 |
| 2024/02/28 | 1,125 | 1,147 | 1,100 | 1,114 | 8,700 |
| 2024/02/27 | 1,096 | 1,165 | 1,071 | 1,122 | 25,300 |
| 2024/02/26 | 1,100 | 1,111 | 1,050 | 1,093 | 48,000 |
| 2024/02/22 | 1,130 | 1,371 | 1,021 | 1,083 | 422,700 |
| 2024/02/21 | 1,115 | 1,180 | 1,071 | 1,071 | 43,900 |
| 2024/02/20 | 1,180 | 1,210 | 1,054 | 1,100 | 106,500 |
| 2024/02/19 | 979 | 1,124 | 979 | 1,124 | 47,600 |
| 2024/02/16 | 972 | 989 | 941 | 974 | 28,600 |
| 2024/02/15 | 930 | 979 | 857 | 979 | 72,600 |
| 2024/02/14 | 811 | 901 | 801 | 901 | 31,400 |
| 2024/02/13 | 759 | 759 | 739 | 751 | 8,800 |
| 2024/02/09 | 744 | 760 | 738 | 760 | 3,700 |
| 2024/02/08 | 760 | 760 | 742 | 744 | 3,100 |
| 2024/02/07 | 726 | 761 | 726 | 759 | 3,400 |
| 2024/02/06 | 753 | 753 | 740 | 740 | 2,400 |
| 2024/02/05 | 755 | 763 | 749 | 763 | 2,000 |
| 2024/02/02 | 754 | 760 | 754 | 757 | 900 |
| 2024/02/01 | 764 | 764 | 751 | 763 | 600 |
| 2024/01/31 | 739 | 762 | 739 | 756 | 5,800 |
| 2024/01/30 | 732 | 755 | 732 | 752 | 3,000 |
| 2024/01/29 | 744 | 755 | 733 | 740 | 8,900 |
| 2024/01/26 | 752 | 755 | 743 | 755 | 1,400 |
| 2024/01/25 | 751 | 753 | 739 | 752 | 3,000 |
| 2024/01/24 | 740 | 748 | 740 | 748 | 500 |
| 2024/01/23 | 748 | 752 | 737 | 748 | 4,700 |
| 2024/01/22 | 739 | 746 | 735 | 745 | 4,500 |
| 2024/01/19 | 737 | 753 | 723 | 736 | 8,000 |
| 2024/01/18 | 736 | 752 | 730 | 752 | 3,800 |
| 2024/01/17 | 727 | 768 | 727 | 737 | 11,000 |
| 2024/01/16 | 711 | 733 | 711 | 727 | 2,800 |
| 2024/01/15 | 707 | 710 | 705 | 710 | 2,300 |
| 2024/01/12 | 692 | 772 | 689 | 722 | 25,600 |
| 2024/01/11 | 696 | 705 | 690 | 699 | 11,100 |
| 2024/01/10 | 709 | 709 | 693 | 700 | 8,800 |
| 2024/01/09 | 722 | 722 | 700 | 704 | 3,400 |
| 2024/01/05 | 713 | 731 | 711 | 722 | 7,300 |
| 2024/01/04 | 665 | 740 | 665 | 731 | 30,700 |
| 2023/12/29 | 685 | 700 | 667 | 672 | 20,100 |
| 2023/12/28 | 669 | 769 | 665 | 688 | 171,900 |
| 2023/12/27 | 655 | 680 | 624 | 669 | 15,800 |
| 2023/12/26 | 665 | 669 | 640 | 659 | 51,900 |
| 2023/12/25 | 679 | 679 | 659 | 668 | 8,100 |
| 2023/12/22 | 709 | 710 | 679 | 685 | 5,600 |
| 2023/12/21 | 679 | 720 | 679 | 709 | 6,300 |
| 2023/12/20 | 689 | 694 | 675 | 688 | 4,200 |
| 2023/12/19 | 698 | 707 | 680 | 689 | 4,800 |
| 2023/12/18 | 674 | 728 | 674 | 688 | 19,100 |
| 2023/12/15 | 659 | 671 | 655 | 670 | 11,500 |
| 2023/12/14 | 654 | 673 | 649 | 649 | 3,000 |
| 2023/12/13 | 645 | 676 | 645 | 675 | 7,000 |
| 2023/12/12 | 667 | 669 | 655 | 655 | 5,500 |
| 2023/12/11 | 685 | 688 | 667 | 667 | 7,100 |
| 2023/12/08 | 675 | 726 | 663 | 668 | 18,800 |
| 2023/12/07 | 682 | 727 | 674 | 700 | 24,400 |
| 2023/12/06 | 689 | 689 | 670 | 672 | 4,200 |
| 2023/12/05 | 665 | 688 | 661 | 688 | 11,200 |
| 2023/12/04 | 702 | 702 | 657 | 667 | 31,300 |
| 2023/12/01 | 706 | 729 | 680 | 707 | 59,300 |
| 2023/11/30 | 826 | 834 | 713 | 713 | 235,900 |
| 2023/11/29 | 698 | 863 | 698 | 863 | 433,600 |
| 2023/11/28 | 606 | 713 | 605 | 713 | 82,100 |
| 2023/11/27 | 598 | 613 | 595 | 613 | 7,900 |
| 2023/11/24 | 590 | 603 | 590 | 600 | 3,500 |
| 2023/11/22 | 606 | 606 | 590 | 600 | 3,900 |
| 2023/11/21 | 599 | 609 | 595 | 608 | 5,100 |
| 2023/11/20 | 617 | 617 | 596 | 599 | 5,800 |
| 2023/11/17 | 587 | 618 | 573 | 618 | 30,900 |
| 2023/11/16 | 540 | 634 | 540 | 607 | 218,700 |
| 2023/11/15 | 520 | 541 | 510 | 534 | 15,800 |
| 2023/11/14 | 509 | 513 | 500 | 510 | 9,900 |
| 2023/11/13 | 517 | 540 | 515 | 516 | 5,000 |
| 2023/11/10 | 526 | 530 | 518 | 518 | 1,700 |
| 2023/11/09 | 533 | 543 | 530 | 531 | 5,800 |
| 2023/11/08 | 533 | 545 | 532 | 543 | 2,800 |
| 2023/11/07 | 535 | 543 | 530 | 543 | 4,800 |
| 2023/11/06 | 533 | 550 | 530 | 538 | 5,900 |
| 2023/11/02 | 518 | 542 | 518 | 533 | 8,100 |
| 2023/11/01 | 524 | 524 | 518 | 518 | 2,100 |
| 2023/10/31 | 527 | 532 | 520 | 523 | 4,200 |
| 2023/10/30 | 528 | 537 | 526 | 537 | 1,000 |
| 2023/10/27 | 541 | 545 | 531 | 545 | 1,800 |
| 2023/10/26 | 559 | 559 | 514 | 531 | 22,200 |
| 2023/10/25 | 558 | 568 | 552 | 560 | 1,800 |
| 2023/10/24 | 560 | 579 | 540 | 559 | 13,200 |
| 2023/10/23 | 566 | 575 | 560 | 560 | 4,600 |
| 2023/10/20 | 560 | 585 | 555 | 574 | 13,600 |
| 2023/10/19 | 568 | 571 | 556 | 570 | 11,100 |
| 2023/10/18 | 605 | 633 | 577 | 577 | 34,700 |
| 2023/10/17 | 583 | 595 | 577 | 585 | 4,300 |
| 2023/10/16 | 606 | 606 | 583 | 583 | 8,600 |
| 2023/10/13 | 603 | 606 | 598 | 599 | 2,800 |
| 2023/10/12 | 620 | 620 | 600 | 609 | 2,300 |
| 2023/10/11 | 617 | 618 | 615 | 617 | 900 |
| 2023/10/10 | 617 | 621 | 614 | 617 | 2,500 |
| 2023/10/06 | 616 | 621 | 613 | 613 | 5,000 |
| 2023/10/05 | 612 | 626 | 612 | 617 | 3,200 |
| 2023/10/04 | 629 | 636 | 604 | 612 | 7,800 |
| 2023/10/03 | 650 | 652 | 635 | 635 | 4,700 |
| 2023/10/02 | 645 | 654 | 645 | 650 | 700 |
| 2023/09/29 | 653 | 654 | 652 | 652 | 400 |