4387 (株)ZUU の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 673 | 719 | 673 | 706 | 8,100 | 706 |
| 2025-04-07 | 720 | 720 | 667 | 671 | 9,300 | 671 |
| 2025-04-04 | 782 | 800 | 685 | 750 | 27,700 | 750 |
| 2025-04-03 | 800 | 814 | 689 | 812 | 35,600 | 812 |
| 2025-04-02 | 795 | 801 | 758 | 800 | 6,200 | 800 |
| 2025-04-01 | 790 | 796 | 764 | 796 | 3,600 | 796 |
| 2025-03-31 | 804 | 820 | 780 | 799 | 10,700 | 799 |
| 2025-03-28 | 870 | 887 | 812 | 828 | 15,200 | 828 |
| 2025-03-27 | 865 | 954 | 843 | 930 | 18,600 | 930 |
| 2025-03-26 | 827 | 860 | 827 | 860 | 4,400 | 860 |
| 2025-03-25 | 831 | 846 | 821 | 832 | 2,100 | 832 |
| 2025-03-24 | 830 | 833 | 816 | 832 | 1,300 | 832 |
| 2025-03-21 | 844 | 844 | 816 | 816 | 900 | 816 |
| 2025-03-19 | 833 | 833 | 833 | 833 | 200 | 833 |
| 2025-03-18 | 847 | 847 | 832 | 833 | 1,100 | 833 |
| 2025-03-17 | 829 | 832 | 811 | 832 | 1,400 | 832 |
| 2025-03-14 | 826 | 840 | 814 | 828 | 1,600 | 828 |
| 2025-03-13 | 825 | 829 | 824 | 826 | 2,800 | 826 |
| 2025-03-12 | 816 | 826 | 816 | 825 | 800 | 825 |
| 2025-03-11 | 811 | 827 | 807 | 826 | 3,000 | 826 |
| 2025-03-10 | 828 | 834 | 803 | 824 | 5,100 | 824 |
| 2025-03-07 | 824 | 845 | 819 | 832 | 11,400 | 832 |
| 2025-03-06 | 842 | 842 | 827 | 839 | 3,000 | 839 |
| 2025-03-05 | 824 | 836 | 822 | 827 | 1,900 | 827 |
| 2025-03-04 | 811 | 836 | 811 | 830 | 4,500 | 830 |
| 2025-03-03 | 824 | 828 | 787 | 826 | 2,600 | 826 |
| 2025-02-28 | 799 | 826 | 769 | 817 | 5,400 | 817 |
| 2025-02-27 | 813 | 837 | 805 | 808 | 7,200 | 808 |
| 2025-02-26 | 815 | 834 | 766 | 816 | 10,300 | 816 |
| 2025-02-25 | 819 | 837 | 811 | 819 | 1,900 | 819 |
| 2025-02-21 | 819 | 819 | 815 | 815 | 200 | 815 |
| 2025-02-20 | 819 | 819 | 819 | 819 | 600 | 819 |
| 2025-02-19 | 815 | 824 | 801 | 824 | 8,500 | 824 |
| 2025-02-18 | 830 | 840 | 815 | 815 | 4,100 | 815 |
| 2025-02-17 | 787 | 816 | 750 | 803 | 11,700 | 803 |
| 2025-02-14 | 850 | 856 | 842 | 854 | 2,700 | 854 |
| 2025-02-13 | 872 | 872 | 850 | 850 | 800 | 850 |
| 2025-02-12 | 860 | 872 | 859 | 872 | 1,500 | 872 |
| 2025-02-10 | 850 | 861 | 846 | 850 | 1,800 | 850 |
| 2025-02-07 | 871 | 871 | 855 | 855 | 1,700 | 855 |
| 2025-02-06 | 876 | 886 | 854 | 886 | 4,100 | 886 |
| 2025-02-05 | 882 | 886 | 866 | 866 | 1,600 | 866 |
| 2025-02-04 | 871 | 877 | 855 | 877 | 2,100 | 877 |
| 2025-02-03 | 820 | 888 | 819 | 879 | 13,000 | 879 |
| 2025-01-31 | 814 | 879 | 814 | 850 | 11,700 | 850 |
| 2025-01-30 | 775 | 817 | 769 | 817 | 4,100 | 817 |
| 2025-01-29 | 772 | 790 | 772 | 790 | 1,600 | 790 |
| 2025-01-28 | 771 | 797 | 764 | 787 | 1,900 | 787 |
| 2025-01-27 | 791 | 806 | 771 | 786 | 4,600 | 786 |
| 2025-01-24 | 768 | 787 | 744 | 787 | 6,000 | 787 |
| 2025-01-23 | 759 | 759 | 759 | 759 | 700 | 759 |
| 2025-01-22 | 763 | 763 | 744 | 759 | 1,600 | 759 |
| 2025-01-21 | 774 | 774 | 759 | 768 | 500 | 768 |
| 2025-01-20 | 735 | 759 | 735 | 759 | 700 | 759 |
| 2025-01-17 | 757 | 758 | 750 | 750 | 1,200 | 750 |
| 2025-01-16 | 761 | 769 | 726 | 742 | 6,800 | 742 |
| 2025-01-15 | 761 | 765 | 761 | 765 | 300 | 765 |
| 2025-01-14 | 762 | 775 | 762 | 775 | 1,500 | 775 |
| 2025-01-10 | 767 | 776 | 765 | 765 | 700 | 765 |
| 2025-01-09 | 771 | 776 | 767 | 767 | 600 | 767 |
| 2025-01-08 | 767 | 794 | 767 | 772 | 2,300 | 772 |
| 2025-01-07 | 785 | 795 | 765 | 772 | 4,200 | 772 |
| 2025-01-06 | 746 | 809 | 727 | 785 | 17,200 | 785 |
分割・併合履歴 ： [2020-09-29]1株→2株