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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
