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 |
---|---|---|---|---|---|
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 |
2023/09/28 | 652 | 652 | 650 | 650 | 400 |
2023/09/27 | 646 | 671 | 645 | 659 | 2,500 |
2023/09/26 | 652 | 652 | 643 | 650 | 1,200 |
2023/09/25 | 666 | 666 | 651 | 651 | 1,400 |
2023/09/22 | 660 | 670 | 635 | 665 | 9,200 |
2023/09/21 | 660 | 665 | 652 | 653 | 2,400 |
2023/09/20 | 667 | 667 | 652 | 654 | 5,700 |
2023/09/19 | 680 | 683 | 651 | 667 | 9,200 |
2023/09/15 | 714 | 736 | 685 | 687 | 11,800 |
2023/09/14 | 698 | 717 | 698 | 716 | 10,300 |
2023/09/13 | 675 | 733 | 675 | 698 | 24,200 |
2023/09/12 | 670 | 678 | 669 | 675 | 8,000 |
2023/09/11 | 665 | 670 | 657 | 670 | 11,600 |
2023/09/08 | 662 | 672 | 662 | 665 | 7,700 |
2023/09/07 | 673 | 673 | 662 | 670 | 2,700 |
2023/09/06 | 678 | 679 | 670 | 673 | 22,100 |
2023/09/05 | 680 | 684 | 673 | 678 | 6,600 |
2023/09/04 | 692 | 692 | 674 | 678 | 3,200 |
2023/09/01 | 680 | 709 | 680 | 693 | 6,200 |
2023/08/31 | 680 | 690 | 676 | 686 | 2,200 |
2023/08/30 | 678 | 687 | 672 | 673 | 5,500 |
2023/08/29 | 681 | 690 | 680 | 683 | 7,700 |
2023/08/28 | 670 | 684 | 670 | 680 | 3,100 |
2023/08/25 | 675 | 675 | 666 | 667 | 1,800 |
2023/08/24 | 684 | 684 | 665 | 675 | 5,500 |
2023/08/23 | 660 | 662 | 660 | 662 | 3,000 |
2023/08/22 | 669 | 670 | 660 | 660 | 1,500 |
2023/08/21 | 681 | 681 | 657 | 669 | 3,400 |
2023/08/18 | 631 | 690 | 631 | 682 | 21,400 |
2023/08/17 | 601 | 632 | 596 | 632 | 12,300 |
2023/08/16 | 626 | 627 | 598 | 603 | 10,000 |
2023/08/15 | 625 | 638 | 610 | 626 | 26,800 |
2023/08/14 | 663 | 663 | 644 | 646 | 16,800 |
2023/08/10 | 680 | 680 | 653 | 663 | 9,900 |
2023/08/09 | 691 | 691 | 672 | 674 | 7,000 |
2023/08/08 | 701 | 701 | 695 | 695 | 600 |
2023/08/07 | 695 | 700 | 694 | 697 | 600 |
2023/08/04 | 701 | 706 | 690 | 701 | 8,400 |
2023/08/03 | 698 | 710 | 692 | 710 | 2,200 |
2023/08/02 | 698 | 700 | 692 | 697 | 2,300 |
2023/08/01 | 705 | 705 | 698 | 705 | 2,600 |
2023/07/31 | 705 | 712 | 699 | 710 | 3,600 |
2023/07/28 | 700 | 705 | 700 | 702 | 1,600 |
2023/07/27 | 695 | 715 | 688 | 702 | 7,600 |
2023/07/26 | 698 | 698 | 693 | 693 | 600 |
2023/07/25 | 687 | 699 | 687 | 698 | 2,100 |
2023/07/24 | 693 | 698 | 691 | 696 | 1,300 |
2023/07/21 | 704 | 704 | 693 | 693 | 1,600 |
2023/07/20 | 700 | 707 | 694 | 707 | 2,200 |
2023/07/19 | 698 | 710 | 678 | 699 | 18,700 |
2023/07/18 | 710 | 710 | 695 | 695 | 4,000 |
2023/07/14 | 714 | 715 | 704 | 705 | 2,000 |
2023/07/13 | 705 | 706 | 703 | 706 | 2,800 |
2023/07/12 | 709 | 710 | 705 | 705 | 700 |
2023/07/11 | 704 | 706 | 703 | 705 | 2,000 |
2023/07/10 | 706 | 706 | 703 | 704 | 1,200 |
2023/07/07 | 705 | 715 | 704 | 707 | 2,800 |
2023/07/06 | 720 | 720 | 707 | 709 | 1,500 |
2023/07/05 | 720 | 721 | 714 | 720 | 3,500 |
2023/07/04 | 721 | 721 | 709 | 717 | 2,300 |
2023/07/03 | 709 | 715 | 701 | 715 | 14,400 |
2023/06/30 | 721 | 730 | 708 | 709 | 8,400 |
2023/06/29 | 725 | 730 | 720 | 726 | 2,900 |
2023/06/28 | 733 | 747 | 728 | 735 | 1,700 |
2023/06/27 | 736 | 740 | 725 | 725 | 4,500 |
2023/06/26 | 753 | 754 | 736 | 736 | 5,300 |
2023/06/23 | 766 | 767 | 763 | 766 | 1,100 |
2023/06/22 | 766 | 771 | 766 | 766 | 3,800 |
2023/06/21 | 773 | 775 | 759 | 760 | 3,900 |
2023/06/20 | 769 | 777 | 751 | 777 | 3,400 |
2023/06/19 | 746 | 768 | 741 | 768 | 8,600 |
2023/06/16 | 741 | 742 | 733 | 734 | 1,900 |
2023/06/15 | 757 | 757 | 740 | 741 | 2,100 |
2023/06/14 | 757 | 762 | 747 | 757 | 7,900 |
2023/06/13 | 747 | 757 | 740 | 757 | 6,700 |
2023/06/12 | 745 | 746 | 741 | 741 | 2,000 |
2023/06/09 | 744 | 744 | 736 | 736 | 2,300 |
2023/06/08 | 735 | 741 | 731 | 734 | 4,200 |
2023/06/07 | 731 | 746 | 731 | 735 | 2,700 |
2023/06/06 | 738 | 740 | 730 | 730 | 5,400 |
2023/06/05 | 745 | 745 | 734 | 734 | 3,700 |
2023/06/02 | 735 | 757 | 735 | 740 | 4,300 |
2023/06/01 | 741 | 742 | 727 | 735 | 13,000 |
2023/05/31 | 752 | 760 | 747 | 749 | 2,800 |
2023/05/30 | 761 | 766 | 750 | 762 | 5,700 |
2023/05/29 | 765 | 767 | 759 | 761 | 2,400 |
2023/05/26 | 778 | 780 | 763 | 763 | 9,500 |
2023/05/25 | 819 | 819 | 770 | 784 | 17,600 |
2023/05/24 | 817 | 827 | 817 | 820 | 1,800 |
2023/05/23 | 825 | 835 | 804 | 822 | 10,800 |
2023/05/22 | 824 | 828 | 803 | 815 | 7,400 |
2023/05/19 | 837 | 837 | 805 | 824 | 10,700 |
2023/05/18 | 852 | 858 | 822 | 834 | 8,300 |
2023/05/17 | 840 | 867 | 820 | 867 | 18,300 |
2023/05/16 | 890 | 890 | 827 | 840 | 15,100 |
2023/05/15 | 901 | 901 | 867 | 890 | 8,300 |
2023/05/12 | 908 | 913 | 900 | 901 | 3,500 |
2023/05/11 | 903 | 910 | 903 | 908 | 1,900 |
2023/05/10 | 901 | 910 | 899 | 903 | 7,000 |
2023/05/09 | 917 | 925 | 910 | 916 | 6,500 |
2023/05/08 | 913 | 926 | 906 | 920 | 7,200 |
2023/05/02 | 927 | 931 | 909 | 920 | 9,600 |
2023/05/01 | 955 | 955 | 929 | 938 | 8,000 |
2023/04/28 | 971 | 971 | 944 | 953 | 7,600 |
2023/04/27 | 970 | 975 | 961 | 975 | 4,000 |
2023/04/26 | 969 | 975 | 958 | 975 | 2,500 |
2023/04/25 | 970 | 975 | 961 | 975 | 3,500 |
2023/04/24 | 977 | 979 | 965 | 975 | 3,600 |
2023/04/21 | 983 | 983 | 973 | 980 | 5,100 |
2023/04/20 | 1,002 | 1,002 | 981 | 984 | 8,200 |
2023/04/19 | 1,110 | 1,110 | 987 | 987 | 32,400 |
2023/04/18 | 963 | 1,113 | 960 | 1,113 | 12,300 |
2023/04/17 | 970 | 972 | 963 | 963 | 1,200 |
2023/04/14 | 962 | 972 | 962 | 972 | 2,500 |
2023/04/13 | 964 | 975 | 964 | 964 | 1,900 |
2023/04/12 | 973 | 979 | 961 | 979 | 2,100 |
2023/04/11 | 987 | 987 | 959 | 973 | 4,000 |
2023/04/10 | 992 | 992 | 980 | 980 | 1,000 |
2023/04/07 | 995 | 997 | 984 | 986 | 3,200 |
2023/04/06 | 993 | 995 | 983 | 995 | 1,100 |
2023/04/05 | 995 | 1,012 | 986 | 993 | 3,300 |
2023/04/04 | 999 | 1,019 | 993 | 1,007 | 1,700 |
2023/04/03 | 1,042 | 1,042 | 991 | 999 | 3,700 |
2023/03/31 | 1,000 | 1,015 | 998 | 1,015 | 2,700 |
2023/03/30 | 999 | 1,030 | 999 | 1,000 | 4,400 |
2023/03/29 | 990 | 1,010 | 990 | 1,010 | 1,800 |
2023/03/28 | 1,008 | 1,010 | 997 | 997 | 800 |
2023/03/27 | 1,023 | 1,029 | 990 | 993 | 1,800 |
2023/03/24 | 1,000 | 1,015 | 1,000 | 1,015 | 500 |
2023/03/23 | 1,009 | 1,009 | 994 | 1,000 | 1,000 |
2023/03/22 | 993 | 994 | 993 | 994 | 300 |
2023/03/20 | 1,010 | 1,010 | 985 | 992 | 5,700 |
2023/03/17 | 1,010 | 1,020 | 1,005 | 1,010 | 1,100 |
2023/03/16 | 1,004 | 1,037 | 982 | 1,005 | 3,100 |
2023/03/15 | 1,017 | 1,028 | 1,010 | 1,010 | 1,300 |
2023/03/14 | 1,021 | 1,027 | 1,011 | 1,012 | 1,900 |
2023/03/13 | 1,049 | 1,049 | 1,019 | 1,040 | 1,500 |
2023/03/10 | 1,071 | 1,075 | 1,049 | 1,060 | 2,500 |
2023/03/09 | 1,080 | 1,085 | 1,040 | 1,064 | 5,700 |
2023/03/08 | 1,096 | 1,102 | 1,081 | 1,083 | 1,800 |
2023/03/07 | 1,134 | 1,134 | 1,110 | 1,110 | 800 |
2023/03/06 | 1,130 | 1,145 | 1,089 | 1,121 | 6,600 |
2023/03/03 | 1,115 | 1,130 | 1,085 | 1,130 | 1,600 |
2023/03/02 | 1,132 | 1,132 | 1,098 | 1,115 | 1,200 |
2023/03/01 | 1,124 | 1,124 | 1,124 | 1,124 | 300 |
2023/02/28 | 1,114 | 1,153 | 1,114 | 1,121 | 5,500 |
2023/02/27 | 1,248 | 1,248 | 1,148 | 1,166 | 5,700 |
2023/02/24 | 1,249 | 1,266 | 1,214 | 1,248 | 22,200 |
2023/02/22 | 1,163 | 1,255 | 1,142 | 1,249 | 32,100 |
2023/02/21 | 1,090 | 1,216 | 1,090 | 1,191 | 14,700 |
2023/02/20 | 1,072 | 1,106 | 1,052 | 1,090 | 6,400 |
2023/02/17 | 1,027 | 1,073 | 1,027 | 1,045 | 800 |
2023/02/16 | 1,030 | 1,056 | 1,026 | 1,027 | 2,400 |
2023/02/15 | 993 | 1,053 | 993 | 1,042 | 3,300 |
2023/02/14 | 1,014 | 1,024 | 997 | 1,015 | 9,900 |
2023/02/13 | 1,051 | 1,082 | 1,051 | 1,079 | 4,800 |
2023/02/10 | 1,101 | 1,108 | 1,042 | 1,070 | 5,100 |
2023/02/09 | 1,115 | 1,115 | 1,102 | 1,103 | 1,600 |
2023/02/08 | 1,115 | 1,120 | 1,105 | 1,114 | 3,900 |
2023/02/07 | 1,086 | 1,115 | 1,086 | 1,115 | 2,900 |
2023/02/06 | 1,106 | 1,110 | 1,106 | 1,107 | 1,500 |
2023/02/03 | 1,080 | 1,106 | 1,080 | 1,106 | 5,400 |
2023/02/02 | 1,100 | 1,101 | 1,070 | 1,092 | 5,600 |
2023/02/01 | 1,089 | 1,109 | 1,077 | 1,089 | 11,200 |
2023/01/31 | 1,046 | 1,068 | 1,046 | 1,068 | 2,100 |
2023/01/30 | 1,043 | 1,050 | 1,040 | 1,050 | 4,400 |
2023/01/27 | 1,047 | 1,065 | 1,037 | 1,043 | 4,700 |
2023/01/26 | 1,010 | 1,047 | 1,010 | 1,047 | 5,800 |
2023/01/25 | 1,002 | 1,005 | 997 | 1,005 | 1,100 |
2023/01/24 | 1,004 | 1,005 | 1,000 | 1,005 | 700 |
2023/01/23 | 1,000 | 1,009 | 1,000 | 1,004 | 1,800 |
2023/01/20 | 979 | 996 | 978 | 996 | 5,300 |
2023/01/19 | 975 | 976 | 962 | 976 | 700 |
2023/01/18 | 959 | 972 | 951 | 960 | 3,100 |
2023/01/17 | 976 | 976 | 955 | 959 | 2,000 |
2023/01/16 | 961 | 973 | 961 | 973 | 400 |
2023/01/13 | 968 | 972 | 950 | 972 | 2,400 |
2023/01/12 | 964 | 971 | 960 | 971 | 900 |
2023/01/11 | 962 | 971 | 954 | 968 | 3,200 |
2023/01/10 | 960 | 963 | 950 | 962 | 1,300 |
2023/01/06 | 950 | 958 | 933 | 958 | 2,400 |
2023/01/05 | 960 | 970 | 946 | 950 | 2,300 |
2023/01/04 | 977 | 977 | 948 | 960 | 2,500 |