4387 (株)ZUU の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 715 | 717 | 692 | 696 | 99,300 | 696 |
| 2024-12-02 | 747 | 786 | 740 | 786 | 120,800 | 786 |
| 2024-11-29 | 682 | 690 | 682 | 686 | 2,300 | 686 |
| 2024-11-28 | 701 | 713 | 680 | 690 | 7,300 | 690 |
| 2024-11-27 | 696 | 708 | 690 | 702 | 6,200 | 702 |
| 2024-11-26 | 697 | 707 | 697 | 703 | 2,700 | 703 |
| 2024-11-25 | 699 | 716 | 693 | 697 | 7,700 | 697 |
| 2024-11-22 | 712 | 714 | 687 | 708 | 9,100 | 708 |
| 2024-11-21 | 718 | 718 | 693 | 711 | 6,000 | 711 |
| 2024-11-20 | 725 | 735 | 691 | 718 | 11,500 | 718 |
| 2024-11-19 | 687 | 724 | 687 | 724 | 3,300 | 724 |
| 2024-11-18 | 689 | 720 | 683 | 710 | 11,100 | 710 |
| 2024-11-15 | 745 | 745 | 674 | 708 | 19,300 | 708 |
| 2024-11-14 | 725 | 735 | 724 | 735 | 900 | 735 |
| 2024-11-13 | 740 | 748 | 722 | 738 | 3,500 | 738 |
| 2024-11-12 | 738 | 749 | 726 | 748 | 2,300 | 748 |
| 2024-11-11 | - | - | - | 753 | - | 753 |
| 2024-11-08 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2024-11-07 | 730 | 750 | 715 | 750 | 5,400 | 750 |
| 2024-11-06 | 717 | 743 | 717 | 730 | 1,800 | 730 |
| 2024-11-05 | 725 | 744 | 718 | 732 | 2,900 | 732 |
| 2024-11-01 | 722 | 730 | 722 | 727 | 4,000 | 727 |
| 2024-10-31 | 730 | 737 | 722 | 730 | 2,700 | 730 |
| 2024-10-30 | 739 | 739 | 722 | 738 | 2,600 | 738 |
| 2024-10-29 | 729 | 748 | 716 | 739 | 3,900 | 739 |
| 2024-10-28 | - | - | - | 731 | - | 731 |
| 2024-10-25 | 730 | 731 | 722 | 731 | 1,000 | 731 |
| 2024-10-24 | 737 | 740 | 725 | 725 | 2,000 | 725 |
| 2024-10-23 | 740 | 746 | 735 | 743 | 2,000 | 743 |
| 2024-10-22 | 751 | 751 | 735 | 747 | 2,100 | 747 |
| 2024-10-21 | 753 | 759 | 739 | 739 | 1,800 | 739 |
| 2024-10-18 | 746 | 752 | 744 | 744 | 500 | 744 |
| 2024-10-17 | 745 | 745 | 741 | 743 | 900 | 743 |
| 2024-10-16 | 741 | 741 | 741 | 741 | 400 | 741 |
| 2024-10-15 | 741 | 741 | 741 | 741 | 200 | 741 |
| 2024-10-11 | 751 | 751 | 740 | 740 | 1,600 | 740 |
| 2024-10-10 | 740 | 743 | 740 | 743 | 3,000 | 743 |
| 2024-10-09 | 749 | 752 | 737 | 738 | 2,700 | 738 |
| 2024-10-08 | 734 | 750 | 734 | 737 | 2,500 | 737 |
| 2024-10-07 | 738 | 738 | 736 | 738 | 2,400 | 738 |
| 2024-10-04 | 754 | 754 | 732 | 732 | 300 | 732 |
| 2024-10-03 | 745 | 755 | 734 | 748 | 2,500 | 748 |
| 2024-10-02 | 753 | 754 | 753 | 754 | 600 | 754 |
| 2024-10-01 | 744 | 754 | 734 | 747 | 1,700 | 747 |
| 2024-09-30 | 722 | 744 | 722 | 744 | 700 | 744 |
| 2024-09-27 | 745 | 759 | 732 | 732 | 1,100 | 732 |
| 2024-09-26 | 754 | 762 | 739 | 748 | 3,400 | 748 |
| 2024-09-25 | 757 | 760 | 727 | 754 | 6,700 | 754 |
| 2024-09-24 | 750 | 760 | 738 | 757 | 2,200 | 757 |
| 2024-09-20 | 780 | 780 | 742 | 765 | 6,400 | 765 |
| 2024-09-19 | 775 | 777 | 742 | 759 | 3,400 | 759 |
| 2024-09-18 | 765 | 787 | 736 | 787 | 4,700 | 787 |
| 2024-09-17 | 722 | 765 | 717 | 751 | 3,600 | 751 |
| 2024-09-13 | 725 | 739 | 720 | 737 | 3,200 | 737 |
| 2024-09-12 | 717 | 749 | 717 | 738 | 3,000 | 738 |
| 2024-09-11 | 732 | 740 | 718 | 725 | 9,800 | 725 |
| 2024-09-10 | 739 | 767 | 715 | 750 | 9,200 | 750 |
| 2024-09-09 | 741 | 753 | 704 | 745 | 9,800 | 745 |
| 2024-09-06 | 791 | 818 | 751 | 767 | 16,200 | 767 |
| 2024-09-05 | 795 | 837 | 771 | 793 | 34,600 | 793 |
| 2024-09-04 | 752 | 908 | 751 | 795 | 174,300 | 795 |
| 2024-09-03 | 747 | 758 | 741 | 758 | 2,200 | 758 |
| 2024-09-02 | 732 | 746 | 731 | 741 | 1,400 | 741 |
| 2024-08-30 | 739 | 750 | 730 | 747 | 4,100 | 747 |
| 2024-08-29 | 761 | 762 | 742 | 753 | 3,000 | 753 |
| 2024-08-28 | 761 | 790 | 760 | 761 | 3,500 | 761 |
| 2024-08-27 | - | - | - | 761 | - | 761 |
| 2024-08-26 | 760 | 761 | 760 | 761 | 3,600 | 761 |
| 2024-08-23 | 738 | 746 | 738 | 746 | 1,300 | 746 |
| 2024-08-22 | 738 | 757 | 738 | 751 | 4,400 | 751 |
| 2024-08-21 | 760 | 765 | 760 | 765 | 600 | 765 |
| 2024-08-20 | 754 | 755 | 742 | 755 | 400 | 755 |
| 2024-08-19 | 763 | 765 | 740 | 740 | 1,300 | 740 |
| 2024-08-16 | 775 | 775 | 750 | 764 | 1,000 | 764 |
| 2024-08-15 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 2024-08-14 | 741 | 775 | 741 | 748 | 2,500 | 748 |
| 2024-08-13 | 752 | 758 | 751 | 751 | 1,000 | 751 |
| 2024-08-09 | 775 | 775 | 750 | 750 | 700 | 750 |
| 2024-08-08 | 712 | 730 | 712 | 730 | 800 | 730 |
| 2024-08-07 | 657 | 727 | 657 | 727 | 7,600 | 727 |
| 2024-08-06 | 635 | 720 | 635 | 706 | 9,900 | 706 |
| 2024-08-05 | 668 | 753 | 645 | 645 | 7,800 | 645 |
| 2024-08-02 | 773 | 788 | 758 | 776 | 3,000 | 776 |
| 2024-08-01 | 836 | 836 | 818 | 818 | 1,800 | 818 |
| 2024-07-31 | 846 | 850 | 816 | 850 | 2,400 | 850 |
| 2024-07-30 | 820 | 850 | 818 | 850 | 2,000 | 850 |
| 2024-07-29 | - | - | - | 823 | - | 823 |
| 2024-07-26 | 858 | 858 | 823 | 823 | 1,900 | 823 |
| 2024-07-25 | 850 | 858 | 850 | 858 | 1,000 | 858 |
| 2024-07-24 | 848 | 850 | 835 | 835 | 3,700 | 835 |
| 2024-07-23 | 855 | 860 | 832 | 854 | 3,800 | 854 |
| 2024-07-22 | 837 | 841 | 825 | 840 | 4,300 | 840 |
| 2024-07-19 | 813 | 819 | 813 | 814 | 4,700 | 814 |
| 2024-07-18 | 816 | 816 | 811 | 811 | 3,500 | 811 |
| 2024-07-17 | 830 | 830 | 820 | 820 | 2,400 | 820 |
| 2024-07-16 | 821 | 825 | 813 | 825 | 1,500 | 825 |
| 2024-07-12 | 826 | 826 | 816 | 821 | 1,700 | 821 |
| 2024-07-11 | 828 | 829 | 827 | 829 | 1,500 | 829 |
| 2024-07-10 | 820 | 826 | 820 | 820 | 900 | 820 |
| 2024-07-09 | 822 | 823 | 816 | 820 | 2,000 | 820 |
| 2024-07-08 | 838 | 838 | 812 | 823 | 3,200 | 823 |
| 2024-07-05 | 854 | 854 | 823 | 823 | 4,200 | 823 |
| 2024-07-04 | 846 | 846 | 828 | 844 | 3,200 | 844 |
| 2024-07-03 | 843 | 858 | 842 | 852 | 1,300 | 852 |
| 2024-07-02 | 821 | 849 | 821 | 849 | 3,400 | 849 |
| 2024-07-01 | 858 | 869 | 833 | 833 | 2,600 | 833 |
| 2024-06-28 | 846 | 851 | 842 | 843 | 2,200 | 843 |
| 2024-06-27 | 873 | 873 | 842 | 844 | 1,900 | 844 |
| 2024-06-26 | 879 | 887 | 865 | 873 | 6,100 | 873 |
| 2024-06-25 | 875 | 879 | 860 | 879 | 2,300 | 879 |
| 2024-06-24 | 848 | 879 | 848 | 879 | 1,800 | 879 |
| 2024-06-21 | 859 | 859 | 833 | 833 | 1,700 | 833 |
| 2024-06-20 | 851 | 855 | 835 | 841 | 2,000 | 841 |
| 2024-06-19 | 860 | 860 | 850 | 851 | 2,000 | 851 |
| 2024-06-18 | 860 | 860 | 852 | 852 | 3,000 | 852 |
| 2024-06-17 | 871 | 883 | 853 | 857 | 2,100 | 857 |
| 2024-06-14 | 900 | 900 | 885 | 885 | 1,000 | 885 |
| 2024-06-13 | 958 | 958 | 862 | 908 | 24,300 | 908 |
| 2024-06-12 | 1,001 | 1,001 | 956 | 961 | 8,600 | 961 |
| 2024-06-11 | 1,041 | 1,041 | 987 | 1,016 | 7,000 | 1,016 |
| 2024-06-10 | 1,010 | 1,036 | 981 | 1,036 | 16,400 | 1,036 |
| 2024-06-07 | 971 | 980 | 971 | 980 | 500 | 980 |
| 2024-06-06 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2024-06-05 | 979 | 979 | 960 | 975 | 900 | 975 |
| 2024-06-04 | 970 | 979 | 970 | 970 | 2,300 | 970 |
| 2024-06-03 | 960 | 961 | 960 | 960 | 500 | 960 |
| 2024-05-31 | 950 | 960 | 950 | 960 | 800 | 960 |
| 2024-05-30 | 990 | 990 | 930 | 935 | 8,900 | 935 |
| 2024-05-29 | 1,000 | 1,020 | 1,000 | 1,020 | 600 | 1,020 |
| 2024-05-28 | 1,004 | 1,010 | 1,004 | 1,010 | 400 | 1,010 |
| 2024-05-27 | 976 | 1,004 | 976 | 1,004 | 300 | 1,004 |
| 2024-05-24 | 1,030 | 1,048 | 1,001 | 1,004 | 3,700 | 1,004 |
| 2024-05-23 | 993 | 1,000 | 993 | 1,000 | 600 | 1,000 |
| 2024-05-22 | 1,017 | 1,017 | 970 | 990 | 900 | 990 |
| 2024-05-21 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2024-05-20 | 1,046 | 1,049 | 1,016 | 1,048 | 700 | 1,048 |
| 2024-05-17 | 1,049 | 1,049 | 1,021 | 1,043 | 700 | 1,043 |
| 2024-05-16 | - | - | - | 1,052 | - | 1,052 |
| 2024-05-15 | 1,011 | 1,052 | 1,011 | 1,052 | 1,400 | 1,052 |
| 2024-05-14 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | 1,066 |
| 2024-05-13 | 1,045 | 1,090 | 1,045 | 1,055 | 3,200 | 1,055 |
| 2024-05-10 | 1,033 | 1,045 | 1,033 | 1,045 | 300 | 1,045 |
| 2024-05-09 | 1,059 | 1,062 | 1,059 | 1,062 | 1,200 | 1,062 |
| 2024-05-08 | 1,082 | 1,082 | 1,042 | 1,062 | 800 | 1,062 |
| 2024-05-07 | 1,070 | 1,099 | 1,020 | 1,082 | 2,700 | 1,082 |
| 2024-05-02 | 1,077 | 1,078 | 1,077 | 1,078 | 1,500 | 1,078 |
| 2024-05-01 | 1,037 | 1,087 | 1,037 | 1,075 | 3,700 | 1,075 |
| 2024-04-30 | 1,010 | 1,109 | 1,010 | 1,038 | 3,700 | 1,038 |
| 2024-04-26 | 988 | 988 | 969 | 988 | 2,400 | 988 |
| 2024-04-25 | 964 | 964 | 955 | 964 | 1,700 | 964 |
| 2024-04-24 | 969 | 969 | 964 | 964 | 200 | 964 |
| 2024-04-23 | 974 | 974 | 970 | 970 | 500 | 970 |
| 2024-04-22 | - | - | - | 972 | - | 972 |
| 2024-04-19 | 990 | 990 | 963 | 972 | 1,200 | 972 |
| 2024-04-18 | 972 | 991 | 968 | 991 | 6,200 | 991 |
| 2024-04-17 | 995 | 1,000 | 973 | 976 | 1,500 | 976 |
| 2024-04-16 | 992 | 995 | 989 | 995 | 2,000 | 995 |
| 2024-04-15 | 990 | 998 | 990 | 998 | 500 | 998 |
| 2024-04-12 | 985 | 1,000 | 981 | 1,000 | 1,500 | 1,000 |
| 2024-04-11 | 990 | 990 | 979 | 987 | 2,100 | 987 |
| 2024-04-10 | 996 | 1,000 | 988 | 1,000 | 2,600 | 1,000 |
| 2024-04-09 | 994 | 1,006 | 994 | 996 | 1,600 | 996 |
| 2024-04-08 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2024-04-05 | 985 | 985 | 975 | 977 | 1,300 | 977 |
| 2024-04-04 | 1,015 | 1,015 | 986 | 987 | 6,600 | 987 |
| 2024-04-03 | 999 | 1,026 | 998 | 1,015 | 4,500 | 1,015 |
| 2024-04-02 | 1,004 | 1,010 | 1,003 | 1,003 | 2,700 | 1,003 |
| 2024-04-01 | 1,008 | 1,029 | 1,000 | 1,002 | 5,900 | 1,002 |
| 2024-03-29 | 1,052 | 1,052 | 1,011 | 1,024 | 5,700 | 1,024 |
| 2024-03-28 | 1,101 | 1,101 | 1,050 | 1,050 | 11,400 | 1,050 |
| 2024-03-27 | 1,124 | 1,145 | 1,115 | 1,115 | 6,400 | 1,115 |
| 2024-03-26 | 1,163 | 1,179 | 1,153 | 1,153 | 6,500 | 1,153 |
| 2024-03-25 | 1,171 | 1,189 | 1,150 | 1,175 | 7,700 | 1,175 |
| 2024-03-22 | 1,196 | 1,196 | 1,122 | 1,175 | 9,000 | 1,175 |
| 2024-03-21 | 1,183 | 1,195 | 1,183 | 1,184 | 2,700 | 1,184 |
| 2024-03-19 | 1,210 | 1,210 | 1,178 | 1,183 | 4,800 | 1,183 |
| 2024-03-18 | 1,198 | 1,224 | 1,193 | 1,219 | 4,300 | 1,219 |
| 2024-03-15 | 1,169 | 1,240 | 1,162 | 1,207 | 18,200 | 1,207 |
| 2024-03-14 | 1,176 | 1,192 | 1,143 | 1,169 | 13,400 | 1,169 |
| 2024-03-13 | 1,199 | 1,199 | 1,146 | 1,176 | 10,500 | 1,176 |
| 2024-03-12 | 1,100 | 1,220 | 1,090 | 1,200 | 25,100 | 1,200 |
| 2024-03-11 | 1,115 | 1,130 | 1,100 | 1,117 | 7,700 | 1,117 |
| 2024-03-08 | 1,133 | 1,150 | 1,085 | 1,133 | 20,600 | 1,133 |
| 2024-03-07 | 1,144 | 1,146 | 1,102 | 1,116 | 16,200 | 1,116 |
| 2024-03-06 | 1,118 | 1,150 | 1,095 | 1,150 | 15,400 | 1,150 |
| 2024-03-05 | 1,113 | 1,125 | 1,100 | 1,118 | 9,400 | 1,118 |
| 2024-03-04 | 1,101 | 1,122 | 1,096 | 1,115 | 21,200 | 1,115 |
| 2024-03-01 | 1,113 | 1,131 | 1,103 | 1,128 | 3,600 | 1,128 |
| 2024-02-29 | 1,114 | 1,131 | 1,097 | 1,112 | 7,500 | 1,112 |
| 2024-02-28 | 1,125 | 1,147 | 1,100 | 1,114 | 8,700 | 1,114 |
| 2024-02-27 | 1,096 | 1,165 | 1,071 | 1,122 | 25,300 | 1,122 |
| 2024-02-26 | 1,100 | 1,111 | 1,050 | 1,093 | 48,000 | 1,093 |
| 2024-02-22 | 1,130 | 1,371 | 1,021 | 1,083 | 422,700 | 1,083 |
| 2024-02-21 | 1,115 | 1,180 | 1,071 | 1,071 | 43,900 | 1,071 |
| 2024-02-20 | 1,180 | 1,210 | 1,054 | 1,100 | 106,500 | 1,100 |
| 2024-02-19 | 979 | 1,124 | 979 | 1,124 | 47,600 | 1,124 |
| 2024-02-16 | 972 | 989 | 941 | 974 | 28,600 | 974 |
| 2024-02-15 | 930 | 979 | 857 | 979 | 72,600 | 979 |
| 2024-02-14 | 811 | 901 | 801 | 901 | 31,400 | 901 |
| 2024-02-13 | 759 | 759 | 739 | 751 | 8,800 | 751 |
| 2024-02-09 | 744 | 760 | 738 | 760 | 3,700 | 760 |
| 2024-02-08 | 760 | 760 | 742 | 744 | 3,100 | 744 |
| 2024-02-07 | 726 | 761 | 726 | 759 | 3,400 | 759 |
| 2024-02-06 | 753 | 753 | 740 | 740 | 2,400 | 740 |
| 2024-02-05 | 755 | 763 | 749 | 763 | 2,000 | 763 |
| 2024-02-02 | 754 | 760 | 754 | 757 | 900 | 757 |
| 2024-02-01 | 764 | 764 | 751 | 763 | 600 | 763 |
| 2024-01-31 | 739 | 762 | 739 | 756 | 5,800 | 756 |
| 2024-01-30 | 732 | 755 | 732 | 752 | 3,000 | 752 |
| 2024-01-29 | 744 | 755 | 733 | 740 | 8,900 | 740 |
| 2024-01-26 | 752 | 755 | 743 | 755 | 1,400 | 755 |
| 2024-01-25 | 751 | 753 | 739 | 752 | 3,000 | 752 |
| 2024-01-24 | 740 | 748 | 740 | 748 | 500 | 748 |
| 2024-01-23 | 748 | 752 | 737 | 748 | 4,700 | 748 |
| 2024-01-22 | 739 | 746 | 735 | 745 | 4,500 | 745 |
| 2024-01-19 | 737 | 753 | 723 | 736 | 8,000 | 736 |
| 2024-01-18 | 736 | 752 | 730 | 752 | 3,800 | 752 |
| 2024-01-17 | 727 | 768 | 727 | 737 | 11,000 | 737 |
| 2024-01-16 | 711 | 733 | 711 | 727 | 2,800 | 727 |
| 2024-01-15 | 707 | 710 | 705 | 710 | 2,300 | 710 |
| 2024-01-12 | 692 | 772 | 689 | 722 | 25,600 | 722 |
| 2024-01-11 | 696 | 705 | 690 | 699 | 11,100 | 699 |
| 2024-01-10 | 709 | 709 | 693 | 700 | 8,800 | 700 |
| 2024-01-09 | 722 | 722 | 700 | 704 | 3,400 | 704 |
| 2024-01-05 | 713 | 731 | 711 | 722 | 7,300 | 722 |
| 2024-01-04 | 665 | 740 | 665 | 731 | 30,700 | 731 |
分割・併合履歴 ： [2020-09-29]1株→2株
