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
2021/12/30 1,220 1,271 1,201 1,271 9,600
2021/12/29 1,228 1,230 1,194 1,213 9,400
2021/12/28 1,193 1,215 1,158 1,215 28,600
2021/12/27 1,236 1,236 1,165 1,200 17,800
2021/12/24 1,238 1,270 1,231 1,236 7,000
2021/12/23 1,280 1,296 1,263 1,267 3,100
2021/12/22 1,269 1,308 1,253 1,287 11,900
2021/12/21 1,244 1,259 1,210 1,249 14,200
2021/12/20 1,260 1,275 1,223 1,247 23,100
2021/12/17 1,277 1,295 1,229 1,261 25,200
2021/12/16 1,343 1,343 1,277 1,277 8,400
2021/12/15 1,302 1,337 1,293 1,314 6,600
2021/12/14 1,312 1,319 1,290 1,319 15,500
2021/12/13 1,320 1,335 1,303 1,325 14,700
2021/12/10 1,394 1,394 1,310 1,311 17,300
2021/12/09 1,336 1,406 1,300 1,394 26,800
2021/12/08 1,350 1,374 1,335 1,336 10,100
2021/12/07 1,301 1,372 1,301 1,372 7,100
2021/12/06 1,366 1,366 1,278 1,285 28,500
2021/12/03 1,321 1,366 1,309 1,366 8,900
2021/12/02 1,334 1,335 1,307 1,312 28,500
2021/12/01 1,399 1,399 1,322 1,345 20,000
2021/11/30 1,405 1,428 1,372 1,375 38,700
2021/11/29 1,399 1,434 1,390 1,405 36,100
2021/11/26 1,469 1,495 1,412 1,438 27,800
2021/11/25 1,400 1,470 1,384 1,453 35,600
2021/11/24 1,437 1,459 1,366 1,382 26,300
2021/11/22 1,375 1,449 1,369 1,442 31,000
2021/11/19 1,370 1,396 1,350 1,385 17,900
2021/11/18 1,410 1,410 1,356 1,368 29,600
2021/11/17 1,409 1,440 1,390 1,406 20,500
2021/11/16 1,480 1,497 1,370 1,439 122,000
2021/11/15 1,438 1,488 1,438 1,474 315,000
2021/11/12 1,845 1,892 1,820 1,838 14,800
2021/11/11 1,855 1,863 1,814 1,854 6,100
2021/11/10 1,899 1,905 1,835 1,855 15,700
2021/11/09 1,951 1,951 1,920 1,925 9,400
2021/11/08 1,975 1,975 1,916 1,969 4,300
2021/11/05 1,938 1,976 1,938 1,976 5,500
2021/11/04 2,008 2,009 1,947 1,966 11,400
2021/11/02 1,980 2,010 1,946 1,969 16,600
2021/11/01 1,976 1,976 1,929 1,960 7,100
2021/10/29 1,950 1,980 1,920 1,954 20,900
2021/10/28 1,958 2,013 1,907 1,942 21,200
2021/10/27 1,969 2,000 1,950 1,971 7,100
2021/10/26 1,921 1,969 1,916 1,969 26,000
2021/10/25 1,919 1,923 1,870 1,890 90,200
2021/10/22 1,940 1,940 1,900 1,926 6,200
2021/10/21 1,977 1,977 1,910 1,927 9,000
2021/10/20 1,990 1,999 1,957 1,962 53,500
2021/10/19 1,960 1,984 1,917 1,984 8,100
2021/10/18 1,982 1,982 1,940 1,960 2,600
2021/10/15 1,999 1,999 1,930 1,961 16,700
2021/10/14 1,923 1,948 1,909 1,935 3,500
2021/10/13 1,892 1,904 1,849 1,883 12,200
2021/10/12 1,939 1,951 1,899 1,911 12,000
2021/10/11 1,950 1,993 1,925 1,961 6,400
2021/10/08 1,950 2,019 1,950 1,986 11,300
2021/10/07 1,814 1,975 1,814 1,938 28,500
2021/10/06 1,949 1,980 1,792 1,820 33,800
2021/10/05 1,921 1,967 1,860 1,953 30,700
2021/10/04 2,049 2,069 1,938 1,961 26,900
2021/10/01 2,073 2,073 1,960 2,031 43,800
2021/09/30 2,127 2,127 2,015 2,060 24,300
2021/09/29 2,045 2,135 2,001 2,077 26,000
2021/09/28 2,055 2,087 1,998 2,073 21,500
2021/09/27 2,075 2,182 2,007 2,061 66,200
2021/09/24 1,900 1,960 1,879 1,955 15,400
2021/09/22 1,887 1,900 1,803 1,879 16,900
2021/09/21 1,869 1,929 1,862 1,906 12,000
2021/09/17 1,933 1,969 1,910 1,949 6,400
2021/09/16 1,975 2,039 1,892 1,933 45,600
2021/09/15 1,883 1,980 1,856 1,945 31,600
2021/09/14 1,788 1,909 1,750 1,908 26,200
2021/09/13 1,775 1,788 1,767 1,788 5,800
2021/09/10 1,798 1,798 1,738 1,775 13,600
2021/09/09 1,782 1,799 1,756 1,775 4,100
2021/09/08 1,785 1,805 1,760 1,769 6,900
2021/09/07 1,827 1,858 1,784 1,795 40,500
2021/09/06 1,782 1,820 1,722 1,800 22,800
2021/09/03 1,782 1,829 1,761 1,782 11,000
2021/09/02 1,766 1,782 1,735 1,781 11,800
2021/09/01 1,781 1,797 1,744 1,766 9,600
2021/08/31 1,777 1,820 1,775 1,789 7,600
2021/08/30 1,738 1,774 1,685 1,774 7,700
2021/08/27 1,725 1,738 1,641 1,714 4,100
2021/08/26 1,686 1,735 1,669 1,725 15,200
2021/08/25 1,671 1,683 1,631 1,667 9,900
2021/08/24 1,615 1,697 1,615 1,671 15,900
2021/08/23 1,573 1,615 1,560 1,615 9,400
2021/08/20 1,582 1,608 1,562 1,566 32,200
2021/08/19 1,635 1,666 1,582 1,582 18,400
2021/08/18 1,592 1,625 1,565 1,625 26,300
2021/08/17 1,642 1,642 1,570 1,590 60,300
2021/08/16 1,890 1,891 1,553 1,622 164,200
2021/08/13 1,740 1,877 1,720 1,869 92,800
2021/08/12 1,709 1,744 1,685 1,731 23,000
2021/08/11 1,690 1,735 1,661 1,718 25,300
2021/08/10 1,623 1,678 1,578 1,661 44,100
2021/08/06 1,603 1,648 1,592 1,623 20,400
2021/08/05 1,619 1,664 1,581 1,594 20,900
2021/08/04 1,644 1,698 1,616 1,640 33,500
2021/08/03 1,662 1,679 1,635 1,644 25,700
2021/08/02 1,665 1,689 1,654 1,662 15,600
2021/07/30 1,710 1,710 1,647 1,678 26,100
2021/07/29 1,685 1,721 1,660 1,711 26,900
2021/07/28 1,705 1,725 1,646 1,682 41,000
2021/07/27 1,712 1,721 1,701 1,712 4,700
2021/07/26 1,714 1,733 1,704 1,712 14,000
2021/07/21 1,698 1,748 1,698 1,718 6,700
2021/07/20 1,720 1,749 1,687 1,694 28,400
2021/07/19 1,782 1,782 1,705 1,730 31,000
2021/07/16 1,838 1,838 1,770 1,782 28,100
2021/07/15 1,830 1,842 1,792 1,813 12,800
2021/07/14 1,800 1,852 1,800 1,847 10,600
2021/07/13 1,887 1,887 1,811 1,820 25,400
2021/07/12 1,888 1,890 1,850 1,868 17,700
2021/07/09 1,814 1,883 1,797 1,883 27,400
2021/07/08 1,907 1,912 1,840 1,844 24,200
2021/07/07 1,880 1,949 1,872 1,907 65,400
2021/07/06 1,894 1,917 1,846 1,898 34,700
2021/07/05 1,909 1,935 1,869 1,877 46,100
2021/07/02 1,808 1,928 1,765 1,913 52,700
2021/07/01 1,895 1,900 1,795 1,808 37,900
2021/06/30 1,850 1,889 1,829 1,887 34,000
2021/06/29 1,798 1,824 1,764 1,820 37,100
2021/06/28 1,692 1,850 1,692 1,838 54,400
2021/06/25 1,646 1,692 1,640 1,682 12,800
2021/06/24 1,717 1,717 1,632 1,650 23,300
2021/06/23 1,711 1,719 1,661 1,683 22,000
2021/06/22 1,750 1,750 1,684 1,711 30,300
2021/06/21 1,732 1,761 1,694 1,694 53,900
2021/06/18 1,828 1,839 1,790 1,810 30,300
2021/06/17 1,834 1,845 1,771 1,792 44,500
2021/06/16 1,870 1,879 1,782 1,834 70,000
2021/06/15 1,836 1,893 1,802 1,871 111,300
2021/06/14 1,724 1,800 1,704 1,796 80,600
2021/06/11 1,700 1,707 1,670 1,685 15,600
2021/06/10 1,734 1,734 1,683 1,698 27,000
2021/06/09 1,687 1,726 1,681 1,726 21,700
2021/06/08 1,657 1,725 1,617 1,698 54,500
2021/06/07 1,603 1,702 1,590 1,657 72,300
2021/06/04 1,635 1,635 1,553 1,587 74,500
2021/06/03 1,666 1,675 1,621 1,635 63,900
2021/06/02 1,680 1,706 1,656 1,672 36,600
2021/06/01 1,693 1,729 1,662 1,697 34,900
2021/05/31 1,721 1,735 1,675 1,693 74,700
2021/05/28 1,760 1,764 1,698 1,726 68,500
2021/05/27 1,810 1,810 1,715 1,751 73,200
2021/05/26 1,808 1,838 1,795 1,810 35,100
2021/05/25 1,840 1,844 1,790 1,809 74,300
2021/05/24 1,862 1,862 1,801 1,804 35,400
2021/05/21 1,865 1,881 1,822 1,871 31,100
2021/05/20 1,827 1,872 1,810 1,871 47,000
2021/05/19 1,850 1,900 1,829 1,854 61,100
2021/05/18 1,927 1,946 1,850 1,861 52,500
2021/05/17 2,173 2,230 1,900 1,919 80,900
2021/05/14 2,064 2,140 2,050 2,125 22,500
2021/05/13 2,035 2,079 2,001 2,028 18,600
2021/05/12 2,057 2,130 1,955 2,050 42,400
2021/05/11 2,380 2,380 2,063 2,091 95,200
2021/05/10 2,375 2,418 2,333 2,390 18,400
2021/05/07 2,344 2,400 2,344 2,363 8,800
2021/05/06 2,428 2,429 2,322 2,344 51,700
2021/04/30 2,296 2,334 2,256 2,313 16,400
2021/04/28 2,280 2,320 2,235 2,280 14,300
2021/04/27 2,315 2,338 2,167 2,278 35,500
2021/04/26 2,147 2,320 2,121 2,314 41,400
2021/04/23 2,061 2,144 2,060 2,119 11,300
2021/04/22 2,073 2,085 2,055 2,085 9,000
2021/04/21 2,070 2,075 2,003 2,049 13,500
2021/04/20 2,081 2,088 2,045 2,087 9,200
2021/04/19 2,091 2,094 2,050 2,058 10,900
2021/04/16 2,102 2,102 2,061 2,089 3,100
2021/04/15 2,102 2,111 2,067 2,086 10,000
2021/04/14 2,093 2,143 2,050 2,113 16,700
2021/04/13 2,106 2,115 2,025 2,050 18,100
2021/04/12 2,108 2,133 2,060 2,124 14,700
2021/04/09 2,030 2,121 2,012 2,109 18,600
2021/04/08 2,024 2,065 2,024 2,030 7,100
2021/04/07 1,990 2,060 1,990 2,045 13,400
2021/04/06 2,018 2,020 1,950 1,987 17,300
2021/04/05 2,052 2,052 2,004 2,014 12,200
2021/04/02 2,039 2,093 2,007 2,053 13,100
2021/04/01 1,985 2,012 1,965 2,003 13,100
2021/03/31 1,985 2,010 1,970 1,985 8,600
2021/03/30 2,044 2,045 1,976 1,987 7,700
2021/03/29 2,092 2,140 2,025 2,046 22,600
2021/03/26 2,062 2,149 2,026 2,070 23,000
2021/03/25 1,963 2,063 1,951 2,062 14,200
2021/03/24 1,970 1,993 1,921 1,978 15,000
2021/03/23 1,979 2,035 1,951 1,997 13,900
2021/03/22 1,951 2,014 1,920 1,950 17,300
2021/03/19 2,008 2,033 1,954 1,970 15,700
2021/03/18 2,010 2,027 1,974 1,984 15,000
2021/03/17 2,004 2,024 1,960 1,991 14,300
2021/03/16 2,060 2,095 1,999 2,004 14,600
2021/03/15 2,024 2,043 1,980 2,010 12,400
2021/03/12 1,994 2,067 1,991 2,040 17,900
2021/03/11 1,970 2,024 1,970 1,988 19,000
2021/03/10 1,920 1,981 1,920 1,971 6,800
2021/03/09 2,000 2,000 1,897 1,934 13,900
2021/03/08 1,941 1,974 1,870 1,880 15,300
2021/03/05 1,952 1,952 1,860 1,913 27,900
2021/03/04 1,980 2,000 1,928 1,952 38,300
2021/03/03 2,049 2,049 1,964 1,998 16,600
2021/03/02 2,040 2,088 2,005 2,050 21,700
2021/03/01 2,045 2,045 1,943 2,038 51,300
2021/02/26 1,978 2,110 1,970 2,073 36,200
2021/02/25 2,065 2,130 2,040 2,048 29,600
2021/02/24 2,069 2,140 2,000 2,019 37,500
2021/02/22 1,945 2,074 1,945 2,074 24,500
2021/02/19 1,991 2,044 1,931 1,947 35,900
2021/02/18 2,070 2,085 1,980 1,991 47,100
2021/02/17 2,131 2,131 2,015 2,059 87,300
2021/02/16 2,189 2,189 2,066 2,131 67,500
2021/02/15 2,280 2,280 2,075 2,150 107,800
2021/02/12 2,399 2,480 2,399 2,446 47,900
2021/02/10 2,367 2,446 2,342 2,387 21,900
2021/02/09 2,379 2,380 2,321 2,355 15,700
2021/02/08 2,335 2,393 2,302 2,337 7,500
2021/02/05 2,329 2,383 2,300 2,333 15,400
2021/02/04 2,358 2,358 2,254 2,305 13,700
2021/02/03 2,316 2,379 2,300 2,317 26,700
2021/02/02 2,254 2,335 2,254 2,333 13,500
2021/02/01 2,238 2,260 2,201 2,222 9,600
2021/01/29 2,212 2,264 2,174 2,237 13,100
2021/01/28 2,213 2,254 2,184 2,221 19,800
2021/01/27 2,229 2,318 2,229 2,270 6,500
2021/01/26 2,321 2,321 2,235 2,257 12,400
2021/01/25 2,331 2,401 2,294 2,299 9,700
2021/01/22 2,329 2,345 2,306 2,340 5,200
2021/01/21 2,245 2,324 2,242 2,306 36,700
2021/01/20 2,294 2,296 2,195 2,195 19,900
2021/01/19 2,299 2,372 2,270 2,294 31,200
2021/01/18 2,166 2,299 2,166 2,299 16,600
2021/01/15 2,182 2,234 2,159 2,159 42,700
2021/01/14 2,220 2,249 2,161 2,161 30,400
2021/01/13 2,301 2,301 2,185 2,227 38,900
2021/01/12 2,412 2,435 2,278 2,308 32,300
2021/01/08 2,388 2,451 2,347 2,435 17,100
2021/01/07 2,451 2,478 2,269 2,369 45,600
2021/01/06 2,500 2,589 2,462 2,465 25,500
2021/01/05 2,455 2,554 2,418 2,487 25,200
2021/01/04 2,387 2,499 2,318 2,468 31,800

このページの先頭へ