日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,259 2,437 2,226 2,399 35,400
2020/12/29 2,279 2,279 2,160 2,230 31,600
2020/12/28 2,303 2,314 2,202 2,239 37,600
2020/12/25 2,327 2,379 2,300 2,322 14,800
2020/12/24 2,313 2,345 2,240 2,343 21,400
2020/12/23 2,383 2,398 2,170 2,263 51,000
2020/12/22 2,436 2,485 2,270 2,283 40,300
2020/12/21 2,415 2,533 2,415 2,484 35,000
2020/12/18 2,457 2,489 2,346 2,420 64,800
2020/12/17 2,560 2,560 2,431 2,455 61,900
2020/12/16 2,700 2,746 2,578 2,594 82,000
2020/12/15 2,616 2,719 2,527 2,699 78,100
2020/12/14 2,542 2,637 2,455 2,590 62,100
2020/12/11 2,482 2,510 2,420 2,492 44,100
2020/12/10 2,340 2,500 2,337 2,478 46,900
2020/12/09 2,340 2,530 2,320 2,382 107,900
2020/12/08 2,010 2,407 2,010 2,358 109,400
2020/12/07 2,199 2,234 2,025 2,041 63,100
2020/12/04 2,200 2,200 2,120 2,156 39,500
2020/12/03 2,216 2,235 2,152 2,208 88,500
2020/12/02 2,131 2,190 2,095 2,190 81,900
2020/12/01 2,031 2,139 2,029 2,081 100,700
2020/11/30 2,020 2,082 1,991 1,991 104,900
2020/11/27 1,915 1,994 1,905 1,985 129,400
2020/11/26 1,925 1,980 1,905 1,945 44,100
2020/11/25 1,848 1,891 1,814 1,885 45,800
2020/11/24 1,800 1,879 1,799 1,811 18,200
2020/11/20 1,750 1,785 1,740 1,785 19,800
2020/11/19 1,750 1,770 1,740 1,763 17,100
2020/11/18 1,724 1,784 1,715 1,755 18,300
2020/11/17 1,810 1,838 1,731 1,732 21,000
2020/11/16 1,823 1,847 1,757 1,806 33,100
2020/11/13 1,877 1,906 1,791 1,823 65,100
2020/11/12 2,174 2,200 1,929 1,949 155,500
2020/11/11 1,865 1,904 1,790 1,904 50,600
2020/11/10 1,807 1,820 1,760 1,785 10,300
2020/11/09 1,779 1,842 1,753 1,808 21,800
2020/11/06 1,739 1,771 1,717 1,757 4,400
2020/11/05 1,788 1,790 1,720 1,731 6,400
2020/11/04 1,646 1,780 1,646 1,753 8,300
2020/11/02 1,697 1,731 1,620 1,641 7,600
2020/10/30 1,707 1,730 1,643 1,665 11,200
2020/10/29 1,764 1,764 1,670 1,707 8,700
2020/10/28 1,735 1,750 1,692 1,729 5,400
2020/10/27 1,670 1,764 1,607 1,735 18,200
2020/10/26 1,939 1,939 1,790 1,790 14,800
2020/10/23 1,868 1,920 1,810 1,902 9,500
2020/10/22 1,925 1,925 1,824 1,835 8,100
2020/10/21 1,872 1,940 1,870 1,889 28,300
2020/10/20 1,850 1,958 1,834 1,889 14,000
2020/10/19 1,883 1,883 1,790 1,846 25,800
2020/10/16 1,757 1,999 1,757 1,960 39,800
2020/10/15 1,773 1,797 1,739 1,757 12,600
2020/10/14 1,824 1,825 1,772 1,803 21,200
2020/10/13 1,875 1,875 1,800 1,825 18,300
2020/10/12 1,924 1,925 1,801 1,860 21,300
2020/10/09 1,983 1,983 1,880 1,905 22,300
2020/10/08 2,011 2,028 1,902 1,983 27,000
2020/10/07 2,078 2,084 2,001 2,011 11,200
2020/10/06 2,022 2,084 2,022 2,068 3,100
2020/10/05 2,051 2,114 2,021 2,021 5,400
2020/10/02 2,135 2,135 2,021 2,021 7,100
2020/09/30 2,110 2,123 2,067 2,109 8,100
2020/09/29 2,000 2,112 2,000 2,112 10,900
2020/09/29 1 -> 2.00 分割
2020/09/28 4,065 4,190 4,010 4,065 6,000
2020/09/25 3,930 4,190 3,930 4,100 7,500
2020/09/24 4,190 4,205 4,000 4,000 10,800
2020/09/23 4,210 4,290 4,110 4,200 10,000
2020/09/18 4,070 4,280 4,070 4,210 17,100
2020/09/17 3,935 4,050 3,935 4,050 6,500
2020/09/16 3,850 4,000 3,850 3,935 8,300
2020/09/15 3,900 3,900 3,850 3,860 3,300
2020/09/14 3,900 3,900 3,855 3,900 6,200
2020/09/11 3,870 3,870 3,760 3,855 2,700
2020/09/10 3,885 3,895 3,735 3,800 7,600
2020/09/09 3,905 3,910 3,880 3,880 2,600
2020/09/08 3,975 3,975 3,890 3,905 1,600
2020/09/07 4,045 4,045 3,890 3,910 5,300
2020/09/04 3,880 3,945 3,855 3,920 3,600
2020/09/03 3,900 3,950 3,875 3,880 3,600
2020/09/02 3,935 3,975 3,855 3,890 11,900
2020/09/01 3,900 4,015 3,900 3,925 5,400
2020/08/31 3,945 4,080 3,880 3,890 7,400
2020/08/28 4,005 4,130 3,910 3,950 8,400
2020/08/27 3,970 4,150 3,910 4,050 13,400
2020/08/26 4,135 4,175 3,885 3,950 37,400
2020/08/25 4,420 4,420 4,125 4,130 44,100
2020/08/24 4,260 4,330 4,200 4,280 7,300
2020/08/21 4,175 4,255 4,155 4,190 4,000
2020/08/20 4,270 4,270 4,130 4,175 5,500
2020/08/19 4,100 4,250 4,075 4,130 6,900
2020/08/18 4,015 4,100 3,965 4,045 8,800
2020/08/17 3,855 4,080 3,810 3,960 43,400
2020/08/14 4,505 4,530 4,230 4,390 19,300
2020/08/13 4,430 4,580 4,350 4,495 6,400
2020/08/12 4,500 4,530 4,430 4,430 3,600
2020/08/11 4,605 4,605 4,395 4,565 4,900
2020/08/07 4,635 4,635 4,565 4,565 2,000
2020/08/06 4,535 4,600 4,500 4,545 3,700
2020/08/05 4,485 4,575 4,315 4,515 9,600
2020/08/04 4,490 4,515 4,425 4,495 2,800
2020/08/03 4,280 4,490 4,280 4,385 5,000
2020/07/31 4,540 4,605 4,185 4,185 11,100
2020/07/30 4,820 4,930 4,430 4,610 12,800
2020/07/29 4,720 4,810 4,575 4,680 6,900
2020/07/28 4,290 4,600 4,290 4,600 6,100
2020/07/27 4,490 4,510 4,260 4,290 5,700
2020/07/22 4,780 4,780 4,550 4,560 1,900
2020/07/21 4,550 4,690 4,550 4,650 2,400
2020/07/20 4,700 4,760 4,495 4,550 4,800
2020/07/17 4,900 4,900 4,655 4,670 3,300
2020/07/16 4,930 4,930 4,750 4,900 5,100
2020/07/15 4,845 4,955 4,835 4,895 3,500
2020/07/14 4,820 4,880 4,750 4,845 1,800
2020/07/13 4,750 4,900 4,740 4,890 2,600
2020/07/10 4,700 4,815 4,665 4,750 3,800
2020/07/09 4,870 4,890 4,735 4,770 5,000
2020/07/08 4,725 5,050 4,725 4,940 5,000
2020/07/07 4,860 4,965 4,655 4,755 9,500
2020/07/06 4,920 5,020 4,880 4,930 3,500
2020/07/03 4,885 5,060 4,885 5,020 3,800
2020/07/02 5,210 5,210 4,900 4,945 11,800
2020/07/01 5,270 5,500 5,150 5,210 6,100
2020/06/30 5,220 5,520 5,000 5,260 10,700
2020/06/29 5,290 5,440 5,210 5,220 5,600
2020/06/26 5,650 5,690 5,310 5,460 7,700
2020/06/25 5,580 5,610 5,460 5,520 3,500
2020/06/24 5,290 5,800 5,290 5,660 21,200
2020/06/23 5,530 5,690 5,220 5,350 15,200
2020/06/22 5,720 6,040 5,500 5,600 27,200
2020/06/19 5,550 6,190 5,530 5,800 54,900
2020/06/18 5,470 5,470 5,210 5,450 9,200
2020/06/17 5,180 5,630 5,180 5,470 20,600
2020/06/16 5,010 5,210 5,010 5,180 6,000
2020/06/15 5,230 5,240 4,920 4,935 11,700
2020/06/12 4,700 5,200 4,655 5,200 20,100
2020/06/11 5,280 5,350 5,100 5,180 7,700
2020/06/10 5,270 5,360 5,250 5,280 4,000
2020/06/09 5,290 5,310 5,060 5,240 13,800
2020/06/08 5,630 5,790 5,370 5,370 17,600
2020/06/05 5,570 5,630 5,350 5,550 14,000
2020/06/04 5,380 5,650 5,300 5,470 18,000
2020/06/03 5,670 5,800 5,220 5,290 30,200
2020/06/02 5,900 6,200 5,400 5,570 136,300
2020/06/01 5,200 5,200 5,200 5,200 3,100
2020/05/29 4,470 4,590 4,315 4,500 16,600
2020/05/28 4,400 4,470 4,220 4,440 13,200
2020/05/27 4,170 4,290 4,140 4,220 6,000
2020/05/26 4,200 4,310 4,130 4,210 6,800
2020/05/25 4,340 4,465 4,240 4,250 17,100
2020/05/22 3,750 4,385 3,655 4,200 30,300
2020/05/21 3,645 3,750 3,600 3,695 7,300
2020/05/20 3,765 3,775 3,570 3,575 32,100
2020/05/19 3,840 3,885 3,660 3,800 26,400
2020/05/18 3,350 3,980 3,340 3,980 21,600
2020/05/15 3,440 3,450 3,195 3,280 6,600
2020/05/14 3,350 3,585 3,350 3,430 6,900
2020/05/13 3,320 3,400 3,235 3,350 8,800
2020/05/12 3,300 3,320 3,100 3,320 9,400
2020/05/11 2,880 3,280 2,880 3,280 17,800
2020/05/08 2,780 2,799 2,739 2,780 4,100
2020/05/07 2,700 2,725 2,673 2,685 9,200
2020/05/01 2,651 2,703 2,649 2,694 2,900
2020/04/30 2,700 2,727 2,650 2,660 1,600
2020/04/28 2,620 2,650 2,600 2,619 2,400
2020/04/27 2,539 2,598 2,539 2,585 2,000
2020/04/24 2,563 2,588 2,514 2,514 2,800
2020/04/23 2,527 2,563 2,522 2,563 2,100
2020/04/22 2,630 2,630 2,524 2,535 7,500
2020/04/21 2,707 2,774 2,630 2,630 9,400
2020/04/20 2,635 2,721 2,550 2,681 7,600
2020/04/17 2,780 2,938 2,616 2,630 17,400
2020/04/16 2,500 2,599 2,471 2,593 7,900
2020/04/15 2,295 2,476 2,290 2,470 6,300
2020/04/14 2,300 2,369 2,250 2,308 3,200
2020/04/13 2,207 2,294 2,207 2,230 1,800
2020/04/10 2,307 2,307 2,224 2,240 1,800
2020/04/09 2,326 2,376 2,250 2,257 4,200
2020/04/08 2,240 2,255 2,215 2,226 3,000
2020/04/07 2,265 2,271 2,200 2,240 7,400
2020/04/06 2,250 2,250 2,227 2,250 2,500
2020/04/03 2,400 2,400 2,298 2,300 5,800
2020/04/01 2,450 2,450 2,410 2,430 1,000
2020/03/31 2,398 2,450 2,264 2,411 9,200
2020/03/30 2,348 2,548 2,348 2,348 5,300
2020/03/27 2,450 2,450 2,330 2,340 3,300
2020/03/26 2,450 2,484 2,382 2,484 3,300
2020/03/25 2,510 2,612 2,500 2,575 23,000
2020/03/24 2,548 2,554 2,430 2,448 18,600
2020/03/23 2,750 2,750 2,648 2,648 3,100
2020/03/19 2,800 2,802 2,800 2,800 900
2020/03/18 2,810 2,885 2,770 2,850 2,600
2020/03/17 2,700 2,835 2,700 2,796 1,200
2020/03/16 2,500 2,760 2,500 2,700 3,000
2020/03/13 2,479 2,590 2,401 2,540 6,100
2020/03/12 2,789 2,789 2,700 2,753 2,000
2020/03/11 2,980 2,980 2,804 2,839 2,700
2020/03/10 2,605 3,190 2,520 3,190 5,600
2020/03/09 2,726 2,900 2,726 2,797 2,700
2020/03/06 3,155 3,155 3,115 3,115 1,200
2020/03/05 3,300 3,335 3,280 3,325 2,200
2020/03/04 3,290 3,290 3,195 3,225 1,700
2020/03/03 3,150 3,200 3,080 3,080 1,700
2020/03/02 2,740 2,910 2,735 2,910 4,400
2020/02/28 2,990 2,990 2,752 2,780 5,500
2020/02/27 3,020 3,035 2,982 3,025 2,500
2020/02/26 3,065 3,090 3,030 3,035 2,300
2020/02/25 3,170 3,175 3,040 3,115 3,300
2020/02/21 3,340 3,345 3,265 3,265 2,300
2020/02/20 3,470 3,470 3,355 3,355 3,000
2020/02/19 3,410 3,410 3,280 3,375 4,400
2020/02/18 3,585 3,590 3,495 3,495 1,600
2020/02/17 3,580 3,675 3,575 3,580 4,300
2020/02/14 3,720 3,755 3,720 3,720 2,100
2020/02/13 3,700 3,760 3,700 3,720 1,800
2020/02/12 3,715 3,725 3,650 3,650 1,000
2020/02/10 3,755 3,755 3,715 3,715 600
2020/02/07 3,670 3,670 3,670 3,670 100
2020/02/06 3,650 3,685 3,650 3,670 600
2020/02/05 3,630 3,680 3,630 3,640 500
2020/02/04 3,655 3,655 3,565 3,630 1,200
2020/02/03 3,625 3,765 3,625 3,670 900
2020/01/31 3,660 3,660 3,620 3,625 800
2020/01/30 3,835 3,835 3,720 3,720 2,400
2020/01/29 3,945 3,945 3,870 3,875 800
2020/01/28 3,875 3,940 3,870 3,940 900
2020/01/27 4,070 4,070 3,930 3,940 900
2020/01/24 4,055 4,070 4,050 4,070 2,200
2020/01/23 4,100 4,110 4,085 4,110 1,100
2020/01/22 4,210 4,210 4,100 4,100 500
2020/01/21 4,160 4,160 4,140 4,140 200
2020/01/20 4,230 4,230 4,160 4,210 2,200
2020/01/17 4,255 4,260 4,185 4,230 2,000
2020/01/16 4,185 4,185 4,185 4,185 300
2020/01/15 4,180 4,300 4,130 4,240 2,700
2020/01/14 4,310 4,310 4,195 4,210 1,500
2020/01/10 4,230 4,295 4,230 4,280 700
2020/01/09 4,275 4,275 4,200 4,200 400
2020/01/08 4,325 4,325 4,200 4,275 2,000
2020/01/07 4,350 4,350 4,230 4,280 3,500
2020/01/06 4,475 4,475 4,355 4,355 1,100

このページの先頭へ