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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/26 | 754 | 762 | 739 | 748 | 3,400 |
| 2024/09/25 | 757 | 760 | 727 | 754 | 6,700 |
| 2024/09/24 | 750 | 760 | 738 | 757 | 2,200 |
| 2024/09/20 | 780 | 780 | 742 | 765 | 6,400 |
| 2024/09/19 | 775 | 777 | 742 | 759 | 3,400 |
| 2024/09/18 | 765 | 787 | 736 | 787 | 4,700 |
| 2024/09/17 | 722 | 765 | 717 | 751 | 3,600 |
| 2024/09/13 | 725 | 739 | 720 | 737 | 3,200 |
| 2024/09/12 | 717 | 749 | 717 | 738 | 3,000 |
| 2024/09/11 | 732 | 740 | 718 | 725 | 9,800 |
| 2024/09/10 | 739 | 767 | 715 | 750 | 9,200 |
| 2024/09/09 | 741 | 753 | 704 | 745 | 9,800 |
| 2024/09/06 | 791 | 818 | 751 | 767 | 16,200 |
| 2024/09/05 | 795 | 837 | 771 | 793 | 34,600 |
| 2024/09/04 | 752 | 908 | 751 | 795 | 174,300 |
| 2024/09/03 | 747 | 758 | 741 | 758 | 2,200 |
| 2024/09/02 | 732 | 746 | 731 | 741 | 1,400 |
| 2024/08/30 | 739 | 750 | 730 | 747 | 4,100 |
| 2024/08/29 | 761 | 762 | 742 | 753 | 3,000 |
| 2024/08/28 | 761 | 790 | 760 | 761 | 3,500 |
| 2024/08/26 | 760 | 761 | 760 | 761 | 3,600 |
| 2024/08/23 | 738 | 746 | 738 | 746 | 1,300 |
| 2024/08/22 | 738 | 757 | 738 | 751 | 4,400 |
| 2024/08/21 | 760 | 765 | 760 | 765 | 600 |
| 2024/08/20 | 754 | 755 | 742 | 755 | 400 |
| 2024/08/19 | 763 | 765 | 740 | 740 | 1,300 |
| 2024/08/16 | 775 | 775 | 750 | 764 | 1,000 |
| 2024/08/15 | 750 | 760 | 750 | 760 | 2,000 |
| 2024/08/14 | 741 | 775 | 741 | 748 | 2,500 |
| 2024/08/13 | 752 | 758 | 751 | 751 | 1,000 |
| 2024/08/09 | 775 | 775 | 750 | 750 | 700 |
| 2024/08/08 | 712 | 730 | 712 | 730 | 800 |
| 2024/08/07 | 657 | 727 | 657 | 727 | 7,600 |
| 2024/08/06 | 635 | 720 | 635 | 706 | 9,900 |
| 2024/08/05 | 668 | 753 | 645 | 645 | 7,800 |
| 2024/08/02 | 773 | 788 | 758 | 776 | 3,000 |
| 2024/08/01 | 836 | 836 | 818 | 818 | 1,800 |
| 2024/07/31 | 846 | 850 | 816 | 850 | 2,400 |
| 2024/07/30 | 820 | 850 | 818 | 850 | 2,000 |
| 2024/07/26 | 858 | 858 | 823 | 823 | 1,900 |
| 2024/07/25 | 850 | 858 | 850 | 858 | 1,000 |
| 2024/07/24 | 848 | 850 | 835 | 835 | 3,700 |
| 2024/07/23 | 855 | 860 | 832 | 854 | 3,800 |
| 2024/07/22 | 837 | 841 | 825 | 840 | 4,300 |
| 2024/07/19 | 813 | 819 | 813 | 814 | 4,700 |
| 2024/07/18 | 816 | 816 | 811 | 811 | 3,500 |
| 2024/07/17 | 830 | 830 | 820 | 820 | 2,400 |
| 2024/07/16 | 821 | 825 | 813 | 825 | 1,500 |
| 2024/07/12 | 826 | 826 | 816 | 821 | 1,700 |
| 2024/07/11 | 828 | 829 | 827 | 829 | 1,500 |
| 2024/07/10 | 820 | 826 | 820 | 820 | 900 |
| 2024/07/09 | 822 | 823 | 816 | 820 | 2,000 |
| 2024/07/08 | 838 | 838 | 812 | 823 | 3,200 |
| 2024/07/05 | 854 | 854 | 823 | 823 | 4,200 |
| 2024/07/04 | 846 | 846 | 828 | 844 | 3,200 |
| 2024/07/03 | 843 | 858 | 842 | 852 | 1,300 |
| 2024/07/02 | 821 | 849 | 821 | 849 | 3,400 |
| 2024/07/01 | 858 | 869 | 833 | 833 | 2,600 |
| 2024/06/28 | 846 | 851 | 842 | 843 | 2,200 |
| 2024/06/27 | 873 | 873 | 842 | 844 | 1,900 |
| 2024/06/26 | 879 | 887 | 865 | 873 | 6,100 |
| 2024/06/25 | 875 | 879 | 860 | 879 | 2,300 |
| 2024/06/24 | 848 | 879 | 848 | 879 | 1,800 |
| 2024/06/21 | 859 | 859 | 833 | 833 | 1,700 |
| 2024/06/20 | 851 | 855 | 835 | 841 | 2,000 |
| 2024/06/19 | 860 | 860 | 850 | 851 | 2,000 |
| 2024/06/18 | 860 | 860 | 852 | 852 | 3,000 |
| 2024/06/17 | 871 | 883 | 853 | 857 | 2,100 |
| 2024/06/14 | 900 | 900 | 885 | 885 | 1,000 |
| 2024/06/13 | 958 | 958 | 862 | 908 | 24,300 |
| 2024/06/12 | 1,001 | 1,001 | 956 | 961 | 8,600 |
| 2024/06/11 | 1,041 | 1,041 | 987 | 1,016 | 7,000 |
| 2024/06/10 | 1,010 | 1,036 | 981 | 1,036 | 16,400 |
| 2024/06/07 | 971 | 980 | 971 | 980 | 500 |
| 2024/06/06 | 970 | 970 | 970 | 970 | 600 |
| 2024/06/05 | 979 | 979 | 960 | 975 | 900 |
| 2024/06/04 | 970 | 979 | 970 | 970 | 2,300 |
| 2024/06/03 | 960 | 961 | 960 | 960 | 500 |
| 2024/05/31 | 950 | 960 | 950 | 960 | 800 |
| 2024/05/30 | 990 | 990 | 930 | 935 | 8,900 |
| 2024/05/29 | 1,000 | 1,020 | 1,000 | 1,020 | 600 |
| 2024/05/28 | 1,004 | 1,010 | 1,004 | 1,010 | 400 |
| 2024/05/27 | 976 | 1,004 | 976 | 1,004 | 300 |
| 2024/05/24 | 1,030 | 1,048 | 1,001 | 1,004 | 3,700 |
| 2024/05/23 | 993 | 1,000 | 993 | 1,000 | 600 |
| 2024/05/22 | 1,017 | 1,017 | 970 | 990 | 900 |
| 2024/05/21 | 1,013 | 1,013 | 1,013 | 1,013 | 100 |
| 2024/05/20 | 1,046 | 1,049 | 1,016 | 1,048 | 700 |
| 2024/05/17 | 1,049 | 1,049 | 1,021 | 1,043 | 700 |
| 2024/05/15 | 1,011 | 1,052 | 1,011 | 1,052 | 1,400 |
| 2024/05/14 | 1,066 | 1,066 | 1,066 | 1,066 | 100 |
| 2024/05/13 | 1,045 | 1,090 | 1,045 | 1,055 | 3,200 |
| 2024/05/10 | 1,033 | 1,045 | 1,033 | 1,045 | 300 |
| 2024/05/09 | 1,059 | 1,062 | 1,059 | 1,062 | 1,200 |
| 2024/05/08 | 1,082 | 1,082 | 1,042 | 1,062 | 800 |
| 2024/05/07 | 1,070 | 1,099 | 1,020 | 1,082 | 2,700 |
| 2024/05/02 | 1,077 | 1,078 | 1,077 | 1,078 | 1,500 |
| 2024/05/01 | 1,037 | 1,087 | 1,037 | 1,075 | 3,700 |
| 2024/04/30 | 1,010 | 1,109 | 1,010 | 1,038 | 3,700 |
| 2024/04/26 | 988 | 988 | 969 | 988 | 2,400 |
| 2024/04/25 | 964 | 964 | 955 | 964 | 1,700 |
| 2024/04/24 | 969 | 969 | 964 | 964 | 200 |
| 2024/04/23 | 974 | 974 | 970 | 970 | 500 |
| 2024/04/19 | 990 | 990 | 963 | 972 | 1,200 |
| 2024/04/18 | 972 | 991 | 968 | 991 | 6,200 |
| 2024/04/17 | 995 | 1,000 | 973 | 976 | 1,500 |
| 2024/04/16 | 992 | 995 | 989 | 995 | 2,000 |
| 2024/04/15 | 990 | 998 | 990 | 998 | 500 |
| 2024/04/12 | 985 | 1,000 | 981 | 1,000 | 1,500 |
| 2024/04/11 | 990 | 990 | 979 | 987 | 2,100 |
| 2024/04/10 | 996 | 1,000 | 988 | 1,000 | 2,600 |
| 2024/04/09 | 994 | 1,006 | 994 | 996 | 1,600 |
| 2024/04/08 | 990 | 990 | 990 | 990 | 600 |
| 2024/04/05 | 985 | 985 | 975 | 977 | 1,300 |
| 2024/04/04 | 1,015 | 1,015 | 986 | 987 | 6,600 |
| 2024/04/03 | 999 | 1,026 | 998 | 1,015 | 4,500 |
| 2024/04/02 | 1,004 | 1,010 | 1,003 | 1,003 | 2,700 |
| 2024/04/01 | 1,008 | 1,029 | 1,000 | 1,002 | 5,900 |
| 2024/03/29 | 1,052 | 1,052 | 1,011 | 1,024 | 5,700 |
| 2024/03/28 | 1,101 | 1,101 | 1,050 | 1,050 | 11,400 |
| 2024/03/27 | 1,124 | 1,145 | 1,115 | 1,115 | 6,400 |
| 2024/03/26 | 1,163 | 1,179 | 1,153 | 1,153 | 6,500 |
| 2024/03/25 | 1,171 | 1,189 | 1,150 | 1,175 | 7,700 |
| 2024/03/22 | 1,196 | 1,196 | 1,122 | 1,175 | 9,000 |
| 2024/03/21 | 1,183 | 1,195 | 1,183 | 1,184 | 2,700 |
| 2024/03/19 | 1,210 | 1,210 | 1,178 | 1,183 | 4,800 |
| 2024/03/18 | 1,198 | 1,224 | 1,193 | 1,219 | 4,300 |
| 2024/03/15 | 1,169 | 1,240 | 1,162 | 1,207 | 18,200 |
| 2024/03/14 | 1,176 | 1,192 | 1,143 | 1,169 | 13,400 |
| 2024/03/13 | 1,199 | 1,199 | 1,146 | 1,176 | 10,500 |
| 2024/03/12 | 1,100 | 1,220 | 1,090 | 1,200 | 25,100 |
| 2024/03/11 | 1,115 | 1,130 | 1,100 | 1,117 | 7,700 |
| 2024/03/08 | 1,133 | 1,150 | 1,085 | 1,133 | 20,600 |
| 2024/03/07 | 1,144 | 1,146 | 1,102 | 1,116 | 16,200 |
| 2024/03/06 | 1,118 | 1,150 | 1,095 | 1,150 | 15,400 |
| 2024/03/05 | 1,113 | 1,125 | 1,100 | 1,118 | 9,400 |
| 2024/03/04 | 1,101 | 1,122 | 1,096 | 1,115 | 21,200 |
| 2024/03/01 | 1,113 | 1,131 | 1,103 | 1,128 | 3,600 |
| 2024/02/29 | 1,114 | 1,131 | 1,097 | 1,112 | 7,500 |
| 2024/02/28 | 1,125 | 1,147 | 1,100 | 1,114 | 8,700 |
| 2024/02/27 | 1,096 | 1,165 | 1,071 | 1,122 | 25,300 |
| 2024/02/26 | 1,100 | 1,111 | 1,050 | 1,093 | 48,000 |
| 2024/02/22 | 1,130 | 1,371 | 1,021 | 1,083 | 422,700 |
| 2024/02/21 | 1,115 | 1,180 | 1,071 | 1,071 | 43,900 |
| 2024/02/20 | 1,180 | 1,210 | 1,054 | 1,100 | 106,500 |
| 2024/02/19 | 979 | 1,124 | 979 | 1,124 | 47,600 |
| 2024/02/16 | 972 | 989 | 941 | 974 | 28,600 |
| 2024/02/15 | 930 | 979 | 857 | 979 | 72,600 |
| 2024/02/14 | 811 | 901 | 801 | 901 | 31,400 |
| 2024/02/13 | 759 | 759 | 739 | 751 | 8,800 |
| 2024/02/09 | 744 | 760 | 738 | 760 | 3,700 |
| 2024/02/08 | 760 | 760 | 742 | 744 | 3,100 |
| 2024/02/07 | 726 | 761 | 726 | 759 | 3,400 |
| 2024/02/06 | 753 | 753 | 740 | 740 | 2,400 |
| 2024/02/05 | 755 | 763 | 749 | 763 | 2,000 |
| 2024/02/02 | 754 | 760 | 754 | 757 | 900 |
| 2024/02/01 | 764 | 764 | 751 | 763 | 600 |
| 2024/01/31 | 739 | 762 | 739 | 756 | 5,800 |
| 2024/01/30 | 732 | 755 | 732 | 752 | 3,000 |
| 2024/01/29 | 744 | 755 | 733 | 740 | 8,900 |
| 2024/01/26 | 752 | 755 | 743 | 755 | 1,400 |
| 2024/01/25 | 751 | 753 | 739 | 752 | 3,000 |
| 2024/01/24 | 740 | 748 | 740 | 748 | 500 |
| 2024/01/23 | 748 | 752 | 737 | 748 | 4,700 |
| 2024/01/22 | 739 | 746 | 735 | 745 | 4,500 |
| 2024/01/19 | 737 | 753 | 723 | 736 | 8,000 |
| 2024/01/18 | 736 | 752 | 730 | 752 | 3,800 |
| 2024/01/17 | 727 | 768 | 727 | 737 | 11,000 |
| 2024/01/16 | 711 | 733 | 711 | 727 | 2,800 |
| 2024/01/15 | 707 | 710 | 705 | 710 | 2,300 |
| 2024/01/12 | 692 | 772 | 689 | 722 | 25,600 |
| 2024/01/11 | 696 | 705 | 690 | 699 | 11,100 |
| 2024/01/10 | 709 | 709 | 693 | 700 | 8,800 |
| 2024/01/09 | 722 | 722 | 700 | 704 | 3,400 |
| 2024/01/05 | 713 | 731 | 711 | 722 | 7,300 |
| 2024/01/04 | 665 | 740 | 665 | 731 | 30,700 |