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 |
|---|---|---|---|---|---|
| 2022/12/30 | 976 | 976 | 952 | 962 | 1,900 |
| 2022/12/29 | 950 | 966 | 924 | 966 | 8,700 |
| 2022/12/28 | 935 | 1,074 | 930 | 965 | 90,100 |
| 2022/12/27 | 930 | 945 | 924 | 924 | 6,500 |
| 2022/12/26 | 954 | 954 | 924 | 945 | 1,700 |
| 2022/12/23 | 951 | 955 | 931 | 954 | 5,900 |
| 2022/12/22 | 981 | 981 | 952 | 957 | 2,600 |
| 2022/12/21 | 944 | 970 | 931 | 951 | 2,800 |
| 2022/12/20 | 1,000 | 1,011 | 951 | 954 | 8,700 |
| 2022/12/19 | 1,000 | 1,003 | 1,000 | 1,000 | 1,500 |
| 2022/12/16 | 1,008 | 1,009 | 990 | 1,000 | 2,800 |
| 2022/12/15 | 1,016 | 1,031 | 1,016 | 1,018 | 800 |
| 2022/12/14 | 1,001 | 1,036 | 1,001 | 1,025 | 4,600 |
| 2022/12/13 | 1,015 | 1,018 | 1,004 | 1,017 | 2,500 |
| 2022/12/12 | 1,001 | 1,018 | 998 | 1,000 | 2,600 |
| 2022/12/09 | 1,008 | 1,014 | 980 | 1,005 | 6,400 |
| 2022/12/08 | 992 | 1,001 | 990 | 1,001 | 3,900 |
| 2022/12/07 | 999 | 1,000 | 991 | 999 | 5,600 |
| 2022/12/06 | 1,000 | 1,005 | 995 | 999 | 1,800 |
| 2022/12/05 | 995 | 1,009 | 995 | 1,009 | 500 |
| 2022/12/02 | 1,005 | 1,006 | 995 | 1,002 | 1,500 |
| 2022/12/01 | 1,000 | 1,010 | 1,000 | 1,010 | 1,000 |
| 2022/11/30 | 1,005 | 1,012 | 1,000 | 1,000 | 3,400 |
| 2022/11/29 | 1,017 | 1,017 | 1,005 | 1,005 | 1,200 |
| 2022/11/28 | 1,024 | 1,024 | 1,006 | 1,017 | 2,400 |
| 2022/11/25 | 1,012 | 1,019 | 1,012 | 1,012 | 600 |
| 2022/11/24 | 1,016 | 1,020 | 1,004 | 1,012 | 4,900 |
| 2022/11/22 | 1,025 | 1,025 | 1,012 | 1,022 | 2,200 |
| 2022/11/21 | 1,005 | 1,026 | 1,003 | 1,025 | 5,200 |
| 2022/11/18 | 1,024 | 1,024 | 999 | 1,010 | 7,100 |
| 2022/11/17 | 1,038 | 1,040 | 1,020 | 1,024 | 2,100 |
| 2022/11/16 | 1,021 | 1,051 | 1,021 | 1,038 | 2,100 |
| 2022/11/15 | 1,033 | 1,044 | 1,021 | 1,021 | 2,700 |
| 2022/11/14 | 1,097 | 1,097 | 1,030 | 1,033 | 10,500 |
| 2022/11/11 | 1,007 | 1,067 | 1,007 | 1,067 | 7,100 |
| 2022/11/10 | 1,010 | 1,020 | 1,007 | 1,007 | 2,000 |
| 2022/11/09 | 1,015 | 1,021 | 999 | 1,007 | 2,700 |
| 2022/11/08 | 1,001 | 1,032 | 1,000 | 1,015 | 3,700 |
| 2022/11/07 | 1,000 | 1,004 | 995 | 998 | 2,600 |
| 2022/11/04 | 1,003 | 1,010 | 1,001 | 1,001 | 400 |
| 2022/11/02 | 995 | 1,004 | 995 | 1,003 | 1,700 |
| 2022/11/01 | 1,005 | 1,012 | 982 | 994 | 5,100 |
| 2022/10/31 | 1,011 | 1,033 | 1,008 | 1,011 | 5,400 |
| 2022/10/28 | 1,046 | 1,051 | 1,040 | 1,041 | 3,200 |
| 2022/10/27 | 1,021 | 1,039 | 1,020 | 1,039 | 2,200 |
| 2022/10/26 | 1,002 | 1,027 | 1,002 | 1,009 | 11,800 |
| 2022/10/25 | 998 | 1,003 | 992 | 1,003 | 2,800 |
| 2022/10/24 | 1,005 | 1,005 | 994 | 1,002 | 6,500 |
| 2022/10/21 | 997 | 1,005 | 997 | 1,000 | 700 |
| 2022/10/20 | 999 | 1,002 | 992 | 998 | 800 |
| 2022/10/19 | 1,012 | 1,012 | 988 | 1,000 | 3,200 |
| 2022/10/18 | 1,005 | 1,005 | 986 | 992 | 3,600 |
| 2022/10/17 | 993 | 1,000 | 983 | 1,000 | 2,000 |
| 2022/10/14 | 1,000 | 1,000 | 990 | 993 | 3,400 |
| 2022/10/13 | 1,000 | 1,000 | 989 | 994 | 3,100 |
| 2022/10/12 | 999 | 1,013 | 994 | 1,004 | 3,900 |
| 2022/10/11 | 1,002 | 1,005 | 999 | 999 | 4,300 |
| 2022/10/07 | 1,016 | 1,016 | 1,005 | 1,005 | 3,100 |
| 2022/10/06 | 1,019 | 1,020 | 1,019 | 1,020 | 700 |
| 2022/10/05 | 1,036 | 1,036 | 1,007 | 1,007 | 3,600 |
| 2022/10/04 | 1,015 | 1,020 | 1,001 | 1,020 | 2,900 |
| 2022/10/03 | 990 | 1,015 | 983 | 1,015 | 3,000 |
| 2022/09/30 | 992 | 1,005 | 990 | 1,002 | 9,100 |
| 2022/09/29 | 1,003 | 1,013 | 1,000 | 1,002 | 2,900 |
| 2022/09/28 | 1,019 | 1,019 | 982 | 1,000 | 8,200 |
| 2022/09/27 | 1,024 | 1,030 | 1,010 | 1,022 | 3,500 |
| 2022/09/26 | 1,025 | 1,034 | 1,015 | 1,019 | 4,500 |
| 2022/09/22 | 1,031 | 1,055 | 1,031 | 1,038 | 3,100 |
| 2022/09/21 | 1,055 | 1,057 | 1,030 | 1,040 | 6,700 |
| 2022/09/20 | 1,053 | 1,073 | 1,053 | 1,055 | 2,600 |
| 2022/09/16 | 1,055 | 1,074 | 1,045 | 1,051 | 5,900 |
| 2022/09/15 | 1,077 | 1,091 | 1,051 | 1,077 | 3,500 |
| 2022/09/14 | 1,061 | 1,078 | 1,056 | 1,059 | 5,400 |
| 2022/09/13 | 1,098 | 1,101 | 1,074 | 1,076 | 9,400 |
| 2022/09/12 | 1,101 | 1,117 | 1,062 | 1,099 | 9,700 |
| 2022/09/09 | 1,149 | 1,149 | 1,100 | 1,100 | 19,900 |
| 2022/09/08 | 1,036 | 1,188 | 1,025 | 1,100 | 128,900 |
| 2022/09/07 | 1,084 | 1,084 | 1,034 | 1,034 | 20,700 |
| 2022/09/06 | 1,088 | 1,145 | 1,080 | 1,085 | 25,800 |
| 2022/09/05 | 1,091 | 1,110 | 1,066 | 1,088 | 27,300 |
| 2022/09/02 | 1,167 | 1,167 | 1,093 | 1,114 | 31,400 |
| 2022/09/01 | 1,200 | 1,200 | 1,132 | 1,137 | 41,000 |
| 2022/08/31 | 1,335 | 1,337 | 1,185 | 1,200 | 270,100 |
| 2022/08/30 | 1,350 | 1,598 | 1,317 | 1,388 | 1,138,200 |
| 2022/08/29 | 1,000 | 1,306 | 1,000 | 1,306 | 71,500 |
| 2022/08/26 | 1,015 | 1,018 | 1,005 | 1,006 | 5,100 |
| 2022/08/25 | 1,015 | 1,018 | 1,002 | 1,015 | 3,100 |
| 2022/08/24 | 1,025 | 1,048 | 1,015 | 1,015 | 4,700 |
| 2022/08/23 | 1,013 | 1,017 | 1,006 | 1,015 | 2,500 |
| 2022/08/22 | 1,006 | 1,050 | 998 | 1,013 | 7,700 |
| 2022/08/19 | 1,015 | 1,025 | 1,005 | 1,006 | 6,300 |
| 2022/08/18 | 1,030 | 1,047 | 1,001 | 1,023 | 4,900 |
| 2022/08/17 | 1,016 | 1,048 | 1,015 | 1,026 | 8,800 |
| 2022/08/16 | 1,005 | 1,047 | 1,005 | 1,015 | 16,000 |
| 2022/08/15 | 1,009 | 1,047 | 1,009 | 1,021 | 7,100 |
| 2022/08/12 | 1,054 | 1,068 | 1,033 | 1,033 | 4,200 |
| 2022/08/10 | 1,054 | 1,054 | 1,031 | 1,049 | 2,300 |
| 2022/08/09 | 1,050 | 1,069 | 1,050 | 1,054 | 900 |
| 2022/08/08 | 1,050 | 1,109 | 1,039 | 1,050 | 4,000 |
| 2022/08/05 | 1,046 | 1,079 | 1,030 | 1,049 | 5,500 |
| 2022/08/04 | 1,056 | 1,056 | 1,026 | 1,051 | 2,200 |
| 2022/08/03 | 1,034 | 1,050 | 1,020 | 1,050 | 2,800 |
| 2022/08/02 | 1,069 | 1,069 | 1,028 | 1,029 | 6,000 |
| 2022/08/01 | 1,030 | 1,073 | 1,029 | 1,063 | 2,600 |
| 2022/07/29 | 1,018 | 1,041 | 1,014 | 1,024 | 13,400 |
| 2022/07/28 | 1,049 | 1,049 | 1,014 | 1,025 | 5,700 |
| 2022/07/27 | 1,030 | 1,061 | 1,002 | 1,048 | 10,500 |
| 2022/07/26 | 1,057 | 1,069 | 1,030 | 1,030 | 9,000 |
| 2022/07/25 | 1,061 | 1,100 | 1,051 | 1,051 | 7,000 |
| 2022/07/22 | 1,093 | 1,111 | 1,066 | 1,072 | 3,900 |
| 2022/07/21 | 1,052 | 1,152 | 1,050 | 1,093 | 8,700 |
| 2022/07/20 | 1,035 | 1,051 | 1,020 | 1,046 | 6,300 |
| 2022/07/19 | 1,034 | 1,049 | 1,009 | 1,034 | 7,000 |
| 2022/07/15 | 1,073 | 1,073 | 1,032 | 1,064 | 3,800 |
| 2022/07/14 | 1,087 | 1,087 | 1,056 | 1,073 | 3,600 |
| 2022/07/13 | 1,061 | 1,070 | 1,049 | 1,070 | 4,500 |
| 2022/07/12 | 1,093 | 1,093 | 1,052 | 1,061 | 3,900 |
| 2022/07/11 | 1,089 | 1,116 | 1,089 | 1,093 | 2,900 |
| 2022/07/08 | 1,104 | 1,105 | 1,086 | 1,088 | 3,600 |
| 2022/07/07 | 1,092 | 1,123 | 1,092 | 1,095 | 2,100 |
| 2022/07/06 | 1,097 | 1,109 | 1,087 | 1,094 | 3,000 |
| 2022/07/05 | 1,091 | 1,124 | 1,091 | 1,097 | 2,300 |
| 2022/07/04 | 1,100 | 1,134 | 1,091 | 1,091 | 1,500 |
| 2022/07/01 | 1,107 | 1,121 | 1,078 | 1,100 | 5,600 |
| 2022/06/30 | 1,115 | 1,138 | 1,098 | 1,116 | 2,500 |
| 2022/06/29 | 1,130 | 1,140 | 1,115 | 1,115 | 2,900 |
| 2022/06/28 | 1,143 | 1,147 | 1,117 | 1,130 | 4,300 |
| 2022/06/27 | 1,136 | 1,158 | 1,102 | 1,115 | 4,700 |
| 2022/06/24 | 1,111 | 1,126 | 1,089 | 1,089 | 5,600 |
| 2022/06/23 | 1,106 | 1,110 | 1,076 | 1,080 | 4,000 |
| 2022/06/22 | 1,130 | 1,130 | 1,090 | 1,119 | 3,700 |
| 2022/06/21 | 1,048 | 1,111 | 1,022 | 1,079 | 5,200 |
| 2022/06/20 | 1,078 | 1,078 | 1,051 | 1,078 | 4,300 |
| 2022/06/17 | 1,130 | 1,145 | 1,040 | 1,078 | 21,400 |
| 2022/06/16 | 1,155 | 1,167 | 1,130 | 1,130 | 2,600 |
| 2022/06/15 | 1,155 | 1,155 | 1,124 | 1,142 | 2,200 |
| 2022/06/14 | 1,145 | 1,155 | 1,113 | 1,155 | 2,100 |
| 2022/06/13 | 1,164 | 1,210 | 1,125 | 1,145 | 11,000 |
| 2022/06/10 | 1,221 | 1,246 | 1,199 | 1,210 | 5,900 |
| 2022/06/09 | 1,215 | 1,241 | 1,177 | 1,241 | 9,500 |
| 2022/06/08 | 1,193 | 1,226 | 1,164 | 1,215 | 9,800 |
| 2022/06/07 | 1,246 | 1,246 | 1,202 | 1,202 | 5,300 |
| 2022/06/06 | 1,200 | 1,249 | 1,200 | 1,218 | 5,100 |
| 2022/06/03 | 1,207 | 1,213 | 1,173 | 1,199 | 6,800 |
| 2022/06/02 | 1,190 | 1,222 | 1,167 | 1,206 | 9,800 |
| 2022/06/01 | 1,212 | 1,235 | 1,189 | 1,190 | 16,300 |
| 2022/05/31 | 1,121 | 1,211 | 1,093 | 1,211 | 23,400 |
| 2022/05/30 | 1,092 | 1,125 | 1,065 | 1,121 | 14,600 |
| 2022/05/27 | 1,095 | 1,107 | 1,045 | 1,075 | 14,800 |
| 2022/05/26 | 1,039 | 1,112 | 1,039 | 1,070 | 12,500 |
| 2022/05/25 | 1,083 | 1,097 | 1,022 | 1,039 | 10,600 |
| 2022/05/24 | 1,107 | 1,108 | 1,050 | 1,082 | 15,400 |
| 2022/05/23 | 1,140 | 1,150 | 1,087 | 1,108 | 18,800 |
| 2022/05/20 | 1,149 | 1,150 | 1,085 | 1,123 | 11,500 |
| 2022/05/19 | 1,113 | 1,147 | 1,098 | 1,119 | 20,500 |
| 2022/05/18 | 1,245 | 1,245 | 1,160 | 1,167 | 22,100 |
| 2022/05/17 | 1,259 | 1,260 | 1,183 | 1,215 | 47,800 |
| 2022/05/16 | 1,530 | 1,590 | 1,370 | 1,370 | 40,200 |
| 2022/05/13 | 1,699 | 1,770 | 1,620 | 1,770 | 16,200 |
| 2022/05/12 | 1,744 | 1,749 | 1,661 | 1,697 | 8,000 |
| 2022/05/11 | 1,696 | 1,789 | 1,674 | 1,753 | 17,300 |
| 2022/05/10 | 1,680 | 1,680 | 1,620 | 1,656 | 14,500 |
| 2022/05/09 | 1,687 | 1,708 | 1,634 | 1,681 | 18,400 |
| 2022/05/06 | 1,701 | 1,720 | 1,646 | 1,710 | 4,500 |
| 2022/05/02 | 1,748 | 1,748 | 1,661 | 1,701 | 4,900 |
| 2022/04/28 | 1,678 | 1,785 | 1,655 | 1,783 | 9,500 |
| 2022/04/27 | 1,657 | 1,687 | 1,626 | 1,687 | 5,400 |
| 2022/04/26 | 1,716 | 1,716 | 1,657 | 1,689 | 1,900 |
| 2022/04/25 | 1,710 | 1,710 | 1,648 | 1,699 | 6,200 |
| 2022/04/22 | 1,769 | 1,769 | 1,689 | 1,689 | 7,100 |
| 2022/04/21 | 1,777 | 1,777 | 1,730 | 1,750 | 3,100 |
| 2022/04/20 | 1,731 | 1,777 | 1,708 | 1,777 | 9,000 |
| 2022/04/19 | 1,735 | 1,862 | 1,735 | 1,740 | 20,400 |
| 2022/04/18 | 1,719 | 1,728 | 1,686 | 1,727 | 5,400 |
| 2022/04/15 | 1,704 | 1,720 | 1,666 | 1,720 | 9,700 |
| 2022/04/14 | 1,730 | 1,732 | 1,650 | 1,732 | 7,100 |
| 2022/04/13 | 1,736 | 1,736 | 1,689 | 1,730 | 6,100 |
| 2022/04/12 | 1,711 | 1,726 | 1,620 | 1,725 | 5,400 |
| 2022/04/11 | 1,683 | 1,759 | 1,663 | 1,740 | 9,000 |
| 2022/04/08 | 1,748 | 1,748 | 1,668 | 1,700 | 3,900 |
| 2022/04/07 | 1,720 | 1,735 | 1,700 | 1,700 | 3,000 |
| 2022/04/06 | 1,735 | 1,750 | 1,692 | 1,720 | 4,600 |
| 2022/04/05 | 1,708 | 1,735 | 1,693 | 1,735 | 3,400 |
| 2022/04/04 | 1,667 | 1,708 | 1,638 | 1,706 | 2,900 |
| 2022/04/01 | 1,704 | 1,734 | 1,689 | 1,689 | 3,000 |
| 2022/03/31 | 1,625 | 1,739 | 1,612 | 1,739 | 12,000 |
| 2022/03/30 | 1,560 | 1,635 | 1,551 | 1,625 | 6,300 |
| 2022/03/29 | 1,510 | 1,560 | 1,465 | 1,560 | 2,800 |
| 2022/03/28 | 1,507 | 1,549 | 1,419 | 1,527 | 10,100 |
| 2022/03/25 | 1,498 | 1,530 | 1,490 | 1,530 | 6,600 |
| 2022/03/24 | 1,460 | 1,498 | 1,460 | 1,477 | 10,100 |
| 2022/03/23 | 1,493 | 1,494 | 1,423 | 1,490 | 4,600 |
| 2022/03/22 | 1,458 | 1,487 | 1,356 | 1,476 | 8,200 |
| 2022/03/18 | 1,486 | 1,488 | 1,433 | 1,458 | 5,100 |
| 2022/03/17 | 1,446 | 1,500 | 1,446 | 1,486 | 19,700 |
| 2022/03/16 | 1,330 | 1,428 | 1,305 | 1,428 | 20,500 |
| 2022/03/15 | 1,300 | 1,394 | 1,290 | 1,375 | 23,000 |
| 2022/03/14 | 1,265 | 1,300 | 1,212 | 1,300 | 9,900 |
| 2022/03/11 | 1,221 | 1,272 | 1,200 | 1,261 | 12,500 |
| 2022/03/10 | 1,240 | 1,250 | 1,203 | 1,233 | 3,400 |
| 2022/03/09 | 1,216 | 1,281 | 1,174 | 1,188 | 15,100 |
| 2022/03/08 | 1,199 | 1,229 | 1,199 | 1,208 | 4,800 |
| 2022/03/07 | 1,250 | 1,250 | 1,186 | 1,221 | 14,000 |
| 2022/03/04 | 1,219 | 1,254 | 1,199 | 1,250 | 8,700 |
| 2022/03/03 | 1,243 | 1,243 | 1,223 | 1,225 | 2,000 |
| 2022/03/02 | 1,249 | 1,250 | 1,211 | 1,241 | 3,600 |
| 2022/03/01 | 1,259 | 1,259 | 1,232 | 1,239 | 4,300 |
| 2022/02/28 | 1,215 | 1,253 | 1,179 | 1,251 | 9,700 |
| 2022/02/25 | 1,186 | 1,229 | 1,151 | 1,215 | 8,600 |
| 2022/02/24 | 1,159 | 1,189 | 1,130 | 1,161 | 12,700 |
| 2022/02/22 | 1,190 | 1,245 | 1,145 | 1,189 | 13,900 |
| 2022/02/21 | 1,144 | 1,192 | 1,115 | 1,192 | 9,900 |
| 2022/02/18 | 1,181 | 1,181 | 1,121 | 1,158 | 7,100 |
| 2022/02/17 | 1,194 | 1,220 | 1,120 | 1,151 | 13,900 |
| 2022/02/16 | 1,195 | 1,220 | 1,140 | 1,199 | 23,300 |
| 2022/02/15 | 991 | 1,251 | 991 | 1,190 | 103,700 |
| 2022/02/14 | 1,180 | 1,180 | 1,020 | 1,081 | 56,300 |
| 2022/02/10 | 1,209 | 1,238 | 1,179 | 1,212 | 28,500 |
| 2022/02/09 | 1,181 | 1,208 | 1,178 | 1,200 | 59,100 |
| 2022/02/08 | 1,227 | 1,227 | 1,160 | 1,173 | 31,200 |
| 2022/02/07 | 1,231 | 1,330 | 1,219 | 1,239 | 109,400 |
| 2022/02/04 | 1,217 | 1,225 | 1,174 | 1,225 | 8,400 |
| 2022/02/03 | 1,212 | 1,212 | 1,187 | 1,189 | 3,200 |
| 2022/02/02 | 1,186 | 1,233 | 1,186 | 1,212 | 12,500 |
| 2022/02/01 | 1,212 | 1,225 | 1,155 | 1,191 | 23,800 |
| 2022/01/31 | 1,190 | 1,224 | 1,165 | 1,220 | 27,500 |
| 2022/01/28 | 1,193 | 1,193 | 1,153 | 1,190 | 14,800 |
| 2022/01/27 | 1,199 | 1,227 | 1,135 | 1,199 | 37,400 |
| 2022/01/26 | 1,186 | 1,205 | 1,155 | 1,205 | 11,500 |
| 2022/01/25 | 1,179 | 1,209 | 1,160 | 1,186 | 14,100 |
| 2022/01/24 | 1,199 | 1,209 | 1,175 | 1,209 | 3,100 |
| 2022/01/21 | 1,218 | 1,218 | 1,155 | 1,200 | 4,400 |
| 2022/01/20 | 1,170 | 1,222 | 1,150 | 1,222 | 8,700 |
| 2022/01/19 | 1,198 | 1,203 | 1,160 | 1,200 | 11,900 |
| 2022/01/18 | 1,220 | 1,244 | 1,200 | 1,200 | 6,200 |
| 2022/01/17 | 1,220 | 1,263 | 1,200 | 1,250 | 4,300 |
| 2022/01/14 | 1,202 | 1,238 | 1,190 | 1,227 | 3,800 |
| 2022/01/13 | 1,208 | 1,215 | 1,192 | 1,212 | 5,200 |
| 2022/01/12 | 1,220 | 1,245 | 1,206 | 1,206 | 3,100 |
| 2022/01/11 | 1,211 | 1,245 | 1,195 | 1,225 | 9,900 |
| 2022/01/07 | 1,204 | 1,228 | 1,192 | 1,219 | 8,700 |
| 2022/01/06 | 1,203 | 1,242 | 1,188 | 1,201 | 7,100 |
| 2022/01/05 | 1,239 | 1,239 | 1,189 | 1,203 | 4,900 |
| 2022/01/04 | 1,318 | 1,318 | 1,202 | 1,252 | 6,000 |