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 |
|---|---|---|---|---|---|
| 2025/07/31 | 718 | 720 | 718 | 720 | 5,200 |
| 2025/07/30 | 730 | 731 | 718 | 718 | 1,700 |
| 2025/07/29 | 732 | 732 | 716 | 730 | 1,300 |
| 2025/07/25 | 710 | 723 | 710 | 717 | 2,800 |
| 2025/07/24 | 717 | 733 | 717 | 724 | 1,300 |
| 2025/07/23 | 729 | 729 | 709 | 717 | 2,000 |
| 2025/07/22 | 733 | 734 | 728 | 729 | 600 |
| 2025/07/18 | 722 | 738 | 722 | 733 | 2,800 |
| 2025/07/17 | 742 | 742 | 722 | 722 | 1,600 |
| 2025/07/16 | 720 | 727 | 718 | 727 | 1,600 |
| 2025/07/15 | 712 | 723 | 712 | 723 | 1,500 |
| 2025/07/14 | 733 | 733 | 715 | 715 | 6,500 |
| 2025/07/11 | 712 | 786 | 705 | 736 | 19,200 |
| 2025/07/10 | 705 | 714 | 704 | 711 | 1,000 |
| 2025/07/09 | 705 | 715 | 704 | 704 | 4,100 |
| 2025/07/08 | 703 | 719 | 703 | 704 | 2,700 |
| 2025/07/07 | 710 | 717 | 703 | 703 | 4,200 |
| 2025/07/04 | 716 | 718 | 707 | 717 | 3,700 |
| 2025/07/03 | 704 | 716 | 704 | 716 | 4,500 |
| 2025/07/02 | 703 | 712 | 700 | 705 | 2,500 |
| 2025/07/01 | 696 | 718 | 696 | 709 | 4,200 |
| 2025/06/30 | 695 | 701 | 695 | 701 | 600 |
| 2025/06/27 | 695 | 701 | 695 | 701 | 1,700 |
| 2025/06/26 | 702 | 702 | 702 | 702 | 100 |
| 2025/06/25 | 702 | 702 | 702 | 702 | 100 |
| 2025/06/24 | 717 | 717 | 717 | 717 | 100 |
| 2025/06/23 | 700 | 713 | 700 | 713 | 1,200 |
| 2025/06/20 | 700 | 716 | 691 | 715 | 4,200 |
| 2025/06/19 | 702 | 714 | 700 | 700 | 1,300 |
| 2025/06/18 | 715 | 721 | 692 | 702 | 2,100 |
| 2025/06/17 | 716 | 724 | 709 | 720 | 4,200 |
| 2025/06/16 | 703 | 713 | 701 | 707 | 2,700 |
| 2025/06/13 | 711 | 711 | 709 | 709 | 1,700 |
| 2025/06/12 | 702 | 702 | 702 | 702 | 100 |
| 2025/06/11 | 697 | 709 | 697 | 709 | 2,200 |
| 2025/06/10 | 697 | 703 | 692 | 699 | 1,300 |
| 2025/06/09 | 704 | 707 | 695 | 695 | 2,100 |
| 2025/06/06 | 703 | 708 | 692 | 704 | 3,800 |
| 2025/06/05 | 694 | 705 | 690 | 705 | 5,700 |
| 2025/06/04 | 693 | 720 | 693 | 703 | 6,200 |
| 2025/06/03 | 702 | 702 | 689 | 689 | 6,800 |
| 2025/06/02 | 699 | 707 | 690 | 707 | 2,700 |
| 2025/05/30 | 694 | 704 | 683 | 704 | 8,200 |
| 2025/05/29 | 697 | 703 | 691 | 701 | 4,800 |
| 2025/05/28 | 710 | 735 | 696 | 698 | 5,800 |
| 2025/05/27 | 703 | 716 | 702 | 713 | 1,000 |
| 2025/05/26 | 708 | 715 | 698 | 707 | 4,600 |
| 2025/05/23 | 705 | 714 | 696 | 714 | 4,100 |
| 2025/05/22 | 710 | 720 | 703 | 705 | 2,600 |
| 2025/05/21 | 712 | 733 | 710 | 710 | 8,300 |
| 2025/05/20 | 741 | 776 | 725 | 725 | 4,500 |
| 2025/05/19 | 808 | 808 | 735 | 735 | 28,800 |
| 2025/05/16 | 748 | 823 | 690 | 823 | 53,900 |
| 2025/05/15 | 749 | 749 | 749 | 749 | 100 |
| 2025/05/14 | 728 | 741 | 720 | 737 | 1,100 |
| 2025/05/13 | 725 | 735 | 725 | 735 | 1,200 |
| 2025/05/12 | 721 | 744 | 719 | 732 | 1,000 |
| 2025/05/07 | 739 | 750 | 711 | 736 | 10,100 |
| 2025/05/02 | 731 | 744 | 711 | 739 | 6,700 |
| 2025/04/30 | 735 | 746 | 716 | 746 | 9,100 |
| 2025/04/28 | 733 | 735 | 725 | 735 | 2,700 |
| 2025/04/25 | 730 | 730 | 723 | 728 | 600 |
| 2025/04/24 | 702 | 723 | 702 | 722 | 1,700 |
| 2025/04/23 | 716 | 718 | 705 | 717 | 1,000 |
| 2025/04/22 | 719 | 719 | 718 | 718 | 700 |
| 2025/04/21 | 722 | 729 | 711 | 711 | 4,100 |
| 2025/04/18 | 705 | 717 | 705 | 709 | 2,900 |
| 2025/04/17 | 707 | 711 | 681 | 705 | 13,300 |
| 2025/04/16 | 687 | 720 | 684 | 697 | 11,200 |
| 2025/04/15 | 695 | 704 | 679 | 693 | 11,100 |
| 2025/04/14 | 709 | 720 | 689 | 689 | 8,300 |
| 2025/04/11 | 705 | 720 | 644 | 689 | 83,900 |
| 2025/04/10 | 718 | 733 | 704 | 732 | 4,000 |
| 2025/04/09 | 694 | 708 | 678 | 701 | 22,300 |
| 2025/04/08 | 673 | 719 | 673 | 706 | 8,100 |
| 2025/04/07 | 720 | 720 | 667 | 671 | 9,300 |
| 2025/04/04 | 782 | 800 | 685 | 750 | 27,700 |
| 2025/04/03 | 800 | 814 | 689 | 812 | 35,600 |
| 2025/04/02 | 795 | 801 | 758 | 800 | 6,200 |
| 2025/04/01 | 790 | 796 | 764 | 796 | 3,600 |
| 2025/03/31 | 804 | 820 | 780 | 799 | 10,700 |
| 2025/03/28 | 870 | 887 | 812 | 828 | 15,200 |
| 2025/03/27 | 865 | 954 | 843 | 930 | 18,600 |
| 2025/03/26 | 827 | 860 | 827 | 860 | 4,400 |
| 2025/03/25 | 831 | 846 | 821 | 832 | 2,100 |
| 2025/03/24 | 830 | 833 | 816 | 832 | 1,300 |
| 2025/03/21 | 844 | 844 | 816 | 816 | 900 |
| 2025/03/19 | 833 | 833 | 833 | 833 | 200 |
| 2025/03/18 | 847 | 847 | 832 | 833 | 1,100 |
| 2025/03/17 | 829 | 832 | 811 | 832 | 1,400 |
| 2025/03/14 | 826 | 840 | 814 | 828 | 1,600 |
| 2025/03/13 | 825 | 829 | 824 | 826 | 2,800 |
| 2025/03/12 | 816 | 826 | 816 | 825 | 800 |
| 2025/03/11 | 811 | 827 | 807 | 826 | 3,000 |
| 2025/03/10 | 828 | 834 | 803 | 824 | 5,100 |
| 2025/03/07 | 824 | 845 | 819 | 832 | 11,400 |
| 2025/03/06 | 842 | 842 | 827 | 839 | 3,000 |
| 2025/03/05 | 824 | 836 | 822 | 827 | 1,900 |
| 2025/03/04 | 811 | 836 | 811 | 830 | 4,500 |
| 2025/03/03 | 824 | 828 | 787 | 826 | 2,600 |
| 2025/02/28 | 799 | 826 | 769 | 817 | 5,400 |
| 2025/02/27 | 813 | 837 | 805 | 808 | 7,200 |
| 2025/02/26 | 815 | 834 | 766 | 816 | 10,300 |
| 2025/02/25 | 819 | 837 | 811 | 819 | 1,900 |
| 2025/02/21 | 819 | 819 | 815 | 815 | 200 |
| 2025/02/20 | 819 | 819 | 819 | 819 | 600 |
| 2025/02/19 | 815 | 824 | 801 | 824 | 8,500 |
| 2025/02/18 | 830 | 840 | 815 | 815 | 4,100 |
| 2025/02/17 | 787 | 816 | 750 | 803 | 11,700 |
| 2025/02/14 | 850 | 856 | 842 | 854 | 2,700 |
| 2025/02/13 | 872 | 872 | 850 | 850 | 800 |
| 2025/02/12 | 860 | 872 | 859 | 872 | 1,500 |
| 2025/02/10 | 850 | 861 | 846 | 850 | 1,800 |
| 2025/02/07 | 871 | 871 | 855 | 855 | 1,700 |
| 2025/02/06 | 876 | 886 | 854 | 886 | 4,100 |
| 2025/02/05 | 882 | 886 | 866 | 866 | 1,600 |
| 2025/02/04 | 871 | 877 | 855 | 877 | 2,100 |
| 2025/02/03 | 820 | 888 | 819 | 879 | 13,000 |
| 2025/01/31 | 814 | 879 | 814 | 850 | 11,700 |
| 2025/01/30 | 775 | 817 | 769 | 817 | 4,100 |
| 2025/01/29 | 772 | 790 | 772 | 790 | 1,600 |
| 2025/01/28 | 771 | 797 | 764 | 787 | 1,900 |
| 2025/01/27 | 791 | 806 | 771 | 786 | 4,600 |
| 2025/01/24 | 768 | 787 | 744 | 787 | 6,000 |
| 2025/01/23 | 759 | 759 | 759 | 759 | 700 |
| 2025/01/22 | 763 | 763 | 744 | 759 | 1,600 |
| 2025/01/21 | 774 | 774 | 759 | 768 | 500 |
| 2025/01/20 | 735 | 759 | 735 | 759 | 700 |
| 2025/01/17 | 757 | 758 | 750 | 750 | 1,200 |
| 2025/01/16 | 761 | 769 | 726 | 742 | 6,800 |
| 2025/01/15 | 761 | 765 | 761 | 765 | 300 |
| 2025/01/14 | 762 | 775 | 762 | 775 | 1,500 |
| 2025/01/10 | 767 | 776 | 765 | 765 | 700 |
| 2025/01/09 | 771 | 776 | 767 | 767 | 600 |
| 2025/01/08 | 767 | 794 | 767 | 772 | 2,300 |
| 2025/01/07 | 785 | 795 | 765 | 772 | 4,200 |
| 2025/01/06 | 746 | 809 | 727 | 785 | 17,200 |
| 2024/12/30 | 697 | 745 | 697 | 741 | 6,600 |
| 2024/12/27 | 696 | 715 | 696 | 705 | 4,500 |
| 2024/12/26 | 703 | 704 | 694 | 695 | 10,200 |
| 2024/12/25 | 703 | 703 | 694 | 694 | 5,800 |
| 2024/12/24 | 705 | 708 | 699 | 706 | 2,200 |
| 2024/12/23 | 699 | 709 | 699 | 705 | 4,400 |
| 2024/12/20 | 703 | 703 | 698 | 698 | 1,400 |
| 2024/12/19 | 703 | 710 | 700 | 703 | 2,100 |
| 2024/12/18 | 698 | 712 | 696 | 712 | 4,100 |
| 2024/12/17 | 715 | 715 | 702 | 702 | 4,800 |
| 2024/12/16 | 714 | 714 | 705 | 710 | 1,100 |
| 2024/12/13 | 717 | 717 | 708 | 714 | 2,100 |
| 2024/12/12 | 708 | 717 | 705 | 711 | 3,300 |
| 2024/12/11 | 703 | 719 | 703 | 717 | 7,600 |
| 2024/12/10 | 706 | 727 | 704 | 710 | 18,400 |
| 2024/12/09 | 699 | 702 | 693 | 702 | 9,500 |
| 2024/12/06 | 711 | 711 | 700 | 700 | 7,400 |
| 2024/12/05 | 699 | 709 | 690 | 704 | 18,000 |
| 2024/12/04 | 706 | 710 | 688 | 690 | 20,400 |
| 2024/12/03 | 715 | 717 | 692 | 696 | 99,300 |
| 2024/12/02 | 747 | 786 | 740 | 786 | 120,800 |
| 2024/11/29 | 682 | 690 | 682 | 686 | 2,300 |
| 2024/11/28 | 701 | 713 | 680 | 690 | 7,300 |
| 2024/11/27 | 696 | 708 | 690 | 702 | 6,200 |
| 2024/11/26 | 697 | 707 | 697 | 703 | 2,700 |
| 2024/11/25 | 699 | 716 | 693 | 697 | 7,700 |
| 2024/11/22 | 712 | 714 | 687 | 708 | 9,100 |
| 2024/11/21 | 718 | 718 | 693 | 711 | 6,000 |
| 2024/11/20 | 725 | 735 | 691 | 718 | 11,500 |
| 2024/11/19 | 687 | 725 | 687 | 725 | 3,800 |
| 2024/11/18 | 689 | 720 | 683 | 687 | 11,200 |
| 2024/11/15 | 745 | 745 | 674 | 682 | 19,400 |
| 2024/11/14 | 725 | 745 | 724 | 745 | 1,100 |
| 2024/11/13 | 740 | 748 | 722 | 738 | 3,500 |
| 2024/11/12 | 738 | 749 | 726 | 748 | 2,300 |
| 2024/11/08 | 753 | 753 | 753 | 753 | 200 |
| 2024/11/07 | 730 | 750 | 715 | 750 | 5,400 |
| 2024/11/06 | 717 | 743 | 717 | 730 | 1,800 |
| 2024/11/05 | 725 | 744 | 718 | 732 | 2,900 |
| 2024/11/01 | 722 | 730 | 722 | 727 | 4,000 |
| 2024/10/31 | 730 | 737 | 722 | 730 | 2,700 |
| 2024/10/30 | 739 | 739 | 722 | 738 | 2,600 |
| 2024/10/29 | 729 | 748 | 716 | 739 | 3,900 |
| 2024/10/25 | 730 | 731 | 722 | 731 | 1,000 |
| 2024/10/24 | 737 | 740 | 725 | 725 | 2,000 |
| 2024/10/23 | 740 | 746 | 735 | 743 | 2,000 |
| 2024/10/22 | 751 | 751 | 735 | 747 | 2,100 |
| 2024/10/21 | 753 | 759 | 739 | 739 | 1,800 |
| 2024/10/18 | 746 | 752 | 744 | 744 | 500 |
| 2024/10/17 | 745 | 745 | 741 | 743 | 900 |
| 2024/10/16 | 741 | 741 | 741 | 741 | 400 |
| 2024/10/15 | 741 | 741 | 741 | 741 | 200 |
| 2024/10/11 | 751 | 751 | 740 | 740 | 1,600 |
| 2024/10/10 | 740 | 743 | 740 | 743 | 3,000 |
| 2024/10/09 | 749 | 752 | 737 | 738 | 2,700 |
| 2024/10/08 | 734 | 750 | 734 | 737 | 2,500 |
| 2024/10/07 | 738 | 738 | 736 | 738 | 2,400 |
| 2024/10/04 | 754 | 754 | 732 | 732 | 300 |
| 2024/10/03 | 745 | 755 | 734 | 748 | 2,500 |
| 2024/10/02 | 753 | 754 | 753 | 754 | 600 |
| 2024/10/01 | 744 | 754 | 734 | 747 | 1,700 |
| 2024/09/30 | 722 | 744 | 722 | 744 | 700 |
| 2024/09/27 | 745 | 759 | 732 | 732 | 1,100 |