1. HOME >
  2. 株価時系列 >
  3. 4387 >
  4. 2020年

4387 (株)ZUU の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2592,4372,2262,39935,4002,399
2020-12-292,2792,2792,1602,23031,6002,230
2020-12-282,3032,3142,2022,23937,6002,239
2020-12-252,3272,3792,3002,32214,8002,322
2020-12-242,3132,3452,2402,34321,4002,343
2020-12-232,3832,3982,1702,26351,0002,263
2020-12-222,4362,4852,2702,28340,3002,283
2020-12-212,4152,5332,4152,48435,0002,484
2020-12-182,4572,4892,3462,42064,8002,420
2020-12-172,5602,5602,4312,45561,9002,455
2020-12-162,7002,7462,5782,59482,0002,594
2020-12-152,6162,7192,5272,69978,1002,699
2020-12-142,5422,6372,4552,59062,1002,590
2020-12-112,4822,5102,4202,49244,1002,492
2020-12-102,3402,5002,3372,47846,9002,478
2020-12-092,3402,5302,3202,382107,9002,382
2020-12-082,0102,4072,0102,358109,4002,358
2020-12-072,1992,2342,0252,04163,1002,041
2020-12-042,2002,2002,1202,15639,5002,156
2020-12-032,2162,2352,1522,20888,5002,208
2020-12-022,1312,1902,0952,19081,9002,190
2020-12-012,0312,1392,0292,081100,7002,081
2020-11-302,0202,0821,9911,991104,9001,991
2020-11-271,9151,9941,9051,985129,4001,985
2020-11-261,9251,9801,9051,94544,1001,945
2020-11-251,8481,8911,8141,88545,8001,885
2020-11-241,8001,8791,7991,81118,2001,811
2020-11-201,7501,7851,7401,78519,8001,785
2020-11-191,7501,7701,7401,76317,1001,763
2020-11-181,7241,7841,7151,75518,3001,755
2020-11-171,8101,8381,7311,73221,0001,732
2020-11-161,8231,8471,7571,80633,1001,806
2020-11-131,8771,9061,7911,82365,1001,823
2020-11-122,1742,2001,9291,949155,5001,949
2020-11-111,8651,9041,7901,90450,6001,904
2020-11-101,8071,8201,7601,78510,3001,785
2020-11-091,7791,8421,7531,80821,8001,808
2020-11-061,7391,7711,7171,7574,4001,757
2020-11-051,7881,7901,7201,7316,4001,731
2020-11-041,6461,7801,6461,7538,3001,753
2020-11-021,6971,7311,6201,6417,6001,641
2020-10-301,7071,7301,6431,66511,2001,665
2020-10-291,7641,7641,6701,7078,7001,707
2020-10-281,7351,7501,6921,7295,4001,729
2020-10-271,6701,7641,6071,73518,2001,735
2020-10-261,9391,9391,7901,79014,8001,790
2020-10-231,8681,9201,8101,9029,5001,902
2020-10-221,9251,9251,8241,8358,1001,835
2020-10-211,8721,9401,8701,88928,3001,889
2020-10-201,8501,9581,8341,88914,0001,889
2020-10-191,8831,8831,7901,84625,8001,846
2020-10-161,7571,9991,7571,96039,8001,960
2020-10-151,7731,7971,7391,75712,6001,757
2020-10-141,8241,8251,7721,80321,2001,803
2020-10-131,8751,8751,8001,82518,3001,825
2020-10-121,9241,9251,8011,86021,3001,860
2020-10-091,9831,9831,8801,90522,3001,905
2020-10-082,0112,0281,9021,98327,0001,983
2020-10-072,0782,0842,0012,01111,2002,011
2020-10-062,0222,0842,0222,0683,1002,068
2020-10-052,0512,1142,0212,0215,4002,021
2020-10-022,1352,1352,0212,0217,1002,021
2020-09-302,1102,1232,0672,1098,1002,109
2020-09-292,0002,1122,0002,11210,9002,112
2020-09-284,0654,1904,0104,0656,0002,032.50
2020-09-253,9304,1903,9304,1007,5002,050
2020-09-244,1904,2054,0004,00010,8002,000
2020-09-234,2104,2904,1104,20010,0002,100
2020-09-184,0704,2804,0704,21017,1002,105
2020-09-173,9354,0503,9354,0506,5002,025
2020-09-163,8504,0003,8503,9358,3001,967.50
2020-09-153,9003,9003,8503,8603,3001,930
2020-09-143,9003,9003,8553,9006,2001,950
2020-09-113,8703,8703,7603,8552,7001,927.50
2020-09-103,8853,8953,7353,8007,6001,900
2020-09-093,9053,9103,8803,8802,6001,940
2020-09-083,9753,9753,8903,9051,6001,952.50
2020-09-074,0454,0453,8903,9105,3001,955
2020-09-043,8803,9453,8553,9203,6001,960
2020-09-033,9003,9503,8753,8803,6001,940
2020-09-023,9353,9753,8553,89011,9001,945
2020-09-013,9004,0153,9003,9255,4001,962.50
2020-08-313,9454,0803,8803,8907,4001,945
2020-08-284,0054,1303,9103,9508,4001,975
2020-08-273,9704,1503,9104,05013,4002,025
2020-08-264,1354,1753,8853,95037,4001,975
2020-08-254,4204,4204,1254,13044,1002,065
2020-08-244,2604,3304,2004,2807,3002,140
2020-08-214,1754,2554,1554,1904,0002,095
2020-08-204,2704,2704,1304,1755,5002,087.50
2020-08-194,1004,2504,0754,1306,9002,065
2020-08-184,0154,1003,9654,0458,8002,022.50
2020-08-173,8554,0803,8103,96043,4001,980
2020-08-144,5054,5304,2304,39019,3002,195
2020-08-134,4304,5804,3504,4956,4002,247.50
2020-08-124,5004,5304,4304,4303,6002,215
2020-08-114,6054,6054,3954,5654,9002,282.50
2020-08-074,6354,6354,5654,5652,0002,282.50
2020-08-064,5354,6004,5004,5453,7002,272.50
2020-08-054,4854,5754,3154,5159,6002,257.50
2020-08-044,4904,5154,4254,4952,8002,247.50
2020-08-034,2804,4904,2804,3855,0002,192.50
2020-07-314,5404,6054,1854,18511,1002,092.50
2020-07-304,8204,9304,4304,61012,8002,305
2020-07-294,7204,8104,5754,6806,9002,340
2020-07-284,2904,6004,2904,6006,1002,300
2020-07-274,4904,5104,2604,2905,7002,145
2020-07-224,7804,7804,5504,5601,9002,280
2020-07-214,5504,6904,5504,6502,4002,325
2020-07-204,7004,7604,4954,5504,8002,275
2020-07-174,9004,9004,6554,6703,3002,335
2020-07-164,9304,9304,7504,9005,1002,450
2020-07-154,8454,9554,8354,8953,5002,447.50
2020-07-144,8204,8804,7504,8451,8002,422.50
2020-07-134,7504,9004,7404,8902,6002,445
2020-07-104,7004,8154,6654,7503,8002,375
2020-07-094,8704,8904,7354,7705,0002,385
2020-07-084,7255,0504,7254,9405,0002,470
2020-07-074,8604,9654,6554,7559,5002,377.50
2020-07-064,9205,0204,8804,9303,5002,465
2020-07-034,8855,0604,8855,0203,8002,510
2020-07-025,2105,2104,9004,94511,8002,472.50
2020-07-015,2705,5005,1505,2106,1002,605
2020-06-305,2205,5205,0005,26010,7002,630
2020-06-295,2905,4405,2105,2205,6002,610
2020-06-265,6505,6905,3105,4607,7002,730
2020-06-255,5805,6105,4605,5203,5002,760
2020-06-245,2905,8005,2905,66021,2002,830
2020-06-235,5305,6905,2205,35015,2002,675
2020-06-225,7206,0405,5005,60027,2002,800
2020-06-195,5506,1905,5305,80054,9002,900
2020-06-185,4705,4705,2105,4509,2002,725
2020-06-175,1805,6305,1805,47020,6002,735
2020-06-165,0105,2105,0105,1806,0002,590
2020-06-155,2305,2404,9204,93511,7002,467.50
2020-06-124,7005,2004,6555,20020,1002,600
2020-06-115,2805,3505,1005,1807,7002,590
2020-06-105,2705,3605,2505,2804,0002,640
2020-06-095,2905,3105,0605,24013,8002,620
2020-06-085,6305,7905,3705,37017,6002,685
2020-06-055,5705,6305,3505,55014,0002,775
2020-06-045,3805,6505,3005,47018,0002,735
2020-06-035,6705,8005,2205,29030,2002,645
2020-06-025,9006,2005,4005,570136,3002,785
2020-06-015,2005,2005,2005,2003,1002,600
2020-05-294,4704,5904,3154,50016,6002,250
2020-05-284,4004,4704,2204,44013,2002,220
2020-05-274,1704,2904,1404,2206,0002,110
2020-05-264,2004,3104,1304,2106,8002,105
2020-05-254,3404,4654,2404,25017,1002,125
2020-05-223,7504,3853,6554,20030,3002,100
2020-05-213,6453,7503,6003,6957,3001,847.50
2020-05-203,7653,7753,5703,57532,1001,787.50
2020-05-193,8403,8853,6603,80026,4001,900
2020-05-183,3503,9803,3403,98021,6001,990
2020-05-153,4403,4503,1953,2806,6001,640
2020-05-143,3503,5853,3503,4306,9001,715
2020-05-133,3203,4003,2353,3508,8001,675
2020-05-123,3003,3203,1003,3209,4001,660
2020-05-112,8803,2802,8803,28017,8001,640
2020-05-082,7802,7992,7392,7804,1001,390
2020-05-072,7002,7252,6732,6859,2001,342.50
2020-05-012,6512,7032,6492,6942,9001,347
2020-04-302,7002,7272,6502,6601,6001,330
2020-04-282,6202,6502,6002,6192,4001,309.50
2020-04-272,5392,5982,5392,5852,0001,292.50
2020-04-242,5632,5882,5142,5142,8001,257
2020-04-232,5272,5632,5222,5632,1001,281.50
2020-04-222,6302,6302,5242,5357,5001,267.50
2020-04-212,7072,7742,6302,6309,4001,315
2020-04-202,6352,7212,5502,6817,6001,340.50
2020-04-172,7802,9382,6162,63017,4001,315
2020-04-162,5002,5992,4712,5937,9001,296.50
2020-04-152,2952,4762,2902,4706,3001,235
2020-04-142,3002,3692,2502,3083,2001,154
2020-04-132,2072,2942,2072,2301,8001,115
2020-04-102,3072,3072,2242,2401,8001,120
2020-04-092,3262,3762,2502,2574,2001,128.50
2020-04-082,2402,2552,2152,2263,0001,113
2020-04-072,2652,2712,2002,2407,4001,120
2020-04-062,2502,2502,2272,2502,5001,125
2020-04-032,4002,4002,2982,3005,8001,150
2020-04-02---2,430-1,215
2020-04-012,4502,4502,4102,4301,0001,215
2020-03-312,3982,4502,2642,4119,2001,205.50
2020-03-302,3482,5482,3482,3485,3001,174
2020-03-272,4502,4502,3302,3403,3001,170
2020-03-262,4502,4842,3822,4843,3001,242
2020-03-252,5102,6122,5002,57523,0001,287.50
2020-03-242,5482,5542,4302,44818,6001,224
2020-03-232,7502,7502,6482,6483,1001,324
2020-03-192,8002,8022,8002,8009001,400
2020-03-182,8102,8852,7702,8502,6001,425
2020-03-172,7002,8352,7002,7961,2001,398
2020-03-162,5002,7602,5002,7003,0001,350
2020-03-132,4792,5902,4012,5406,1001,270
2020-03-122,7892,7892,7002,7532,0001,376.50
2020-03-112,9802,9802,8042,8392,7001,419.50
2020-03-102,6053,1902,5203,1905,6001,595
2020-03-092,7262,9002,7262,7972,7001,398.50
2020-03-063,1553,1553,1153,1151,2001,557.50
2020-03-053,3003,3353,2803,3252,2001,662.50
2020-03-043,2903,2903,1953,2251,7001,612.50
2020-03-033,1503,2003,0803,0801,7001,540
2020-03-022,7402,9102,7352,9104,4001,455
2020-02-282,9902,9902,7522,7805,5001,390
2020-02-273,0203,0352,9823,0252,5001,512.50
2020-02-263,0653,0903,0303,0352,3001,517.50
2020-02-253,1703,1753,0403,1153,3001,557.50
2020-02-213,3403,3453,2653,2652,3001,632.50
2020-02-203,4703,4703,3553,3553,0001,677.50
2020-02-193,4103,4103,2803,3754,4001,687.50
2020-02-183,5853,5903,4953,4951,6001,747.50
2020-02-173,5803,6753,5753,5804,3001,790
2020-02-143,7203,7553,7203,7202,1001,860
2020-02-133,7003,7603,7003,7201,8001,860
2020-02-123,7153,7253,6503,6501,0001,825
2020-02-103,7553,7553,7153,7156001,857.50
2020-02-073,6703,6703,6703,6701001,835
2020-02-063,6503,6853,6503,6706001,835
2020-02-053,6303,6803,6303,6405001,820
2020-02-043,6553,6553,5653,6301,2001,815
2020-02-033,6253,7653,6253,6709001,835
2020-01-313,6603,6603,6203,6258001,812.50
2020-01-303,8353,8353,7203,7202,4001,860
2020-01-293,9453,9453,8703,8758001,937.50
2020-01-283,8753,9403,8703,9409001,970
2020-01-274,0704,0703,9303,9409001,970
2020-01-244,0554,0704,0504,0702,2002,035
2020-01-234,1004,1104,0854,1101,1002,055
2020-01-224,2104,2104,1004,1005002,050
2020-01-214,1604,1604,1404,1402002,070
2020-01-204,2304,2304,1604,2102,2002,105
2020-01-174,2554,2604,1854,2302,0002,115
2020-01-164,1854,1854,1854,1853002,092.50
2020-01-154,1804,3004,1304,2402,7002,120
2020-01-144,3104,3104,1954,2101,5002,105
2020-01-104,2304,2954,2304,2807002,140
2020-01-094,2754,2754,2004,2004002,100
2020-01-084,3254,3254,2004,2752,0002,137.50
2020-01-074,3504,3504,2304,2803,5002,140
2020-01-064,4754,4754,3554,3551,1002,177.50

分割・併合履歴 ： [2020-09-29]1株→2株