1. HOME >
  2. 株価時系列 >
  3. 4387 >
  4. 2021年

4387 (株)ZUU の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2201,2711,2011,2719,6001,271
2021-12-291,2281,2301,1941,2139,4001,213
2021-12-281,1931,2151,1581,21528,6001,215
2021-12-271,2361,2361,1651,20017,8001,200
2021-12-241,2381,2701,2311,2367,0001,236
2021-12-231,2801,2961,2631,2673,1001,267
2021-12-221,2691,3081,2531,28711,9001,287
2021-12-211,2441,2591,2101,24914,2001,249
2021-12-201,2601,2751,2231,24723,1001,247
2021-12-171,2771,2951,2291,26125,2001,261
2021-12-161,3431,3431,2771,2778,4001,277
2021-12-151,3021,3371,2931,3146,6001,314
2021-12-141,3121,3191,2901,31915,5001,319
2021-12-131,3201,3351,3031,32514,7001,325
2021-12-101,3941,3941,3101,31117,3001,311
2021-12-091,3361,4061,3001,39426,8001,394
2021-12-081,3501,3741,3351,33610,1001,336
2021-12-071,3011,3721,3011,3727,1001,372
2021-12-061,3661,3661,2781,28528,5001,285
2021-12-031,3211,3661,3091,3668,9001,366
2021-12-021,3341,3351,3071,31228,5001,312
2021-12-011,3991,3991,3221,34520,0001,345
2021-11-301,4051,4281,3721,37538,7001,375
2021-11-291,3991,4341,3901,40536,1001,405
2021-11-261,4691,4951,4121,43827,8001,438
2021-11-251,4001,4701,3841,45335,6001,453
2021-11-241,4371,4591,3661,38226,3001,382
2021-11-221,3751,4491,3691,44231,0001,442
2021-11-191,3701,3961,3501,38517,9001,385
2021-11-181,4101,4101,3561,36829,6001,368
2021-11-171,4091,4401,3901,40620,5001,406
2021-11-161,4801,4971,3701,439122,0001,439
2021-11-151,4381,4881,4381,474315,0001,474
2021-11-121,8451,8921,8201,83814,8001,838
2021-11-111,8551,8631,8141,8546,1001,854
2021-11-101,8991,9051,8351,85515,7001,855
2021-11-091,9511,9511,9201,9259,4001,925
2021-11-081,9751,9751,9161,9694,3001,969
2021-11-051,9381,9761,9381,9765,5001,976
2021-11-042,0082,0091,9471,96611,4001,966
2021-11-021,9802,0101,9461,96916,6001,969
2021-11-011,9761,9761,9291,9607,1001,960
2021-10-291,9501,9801,9201,95420,9001,954
2021-10-281,9582,0131,9071,94221,2001,942
2021-10-271,9692,0001,9501,9717,1001,971
2021-10-261,9211,9691,9161,96926,0001,969
2021-10-251,9191,9231,8701,89090,2001,890
2021-10-221,9401,9401,9001,9266,2001,926
2021-10-211,9771,9771,9101,9279,0001,927
2021-10-201,9901,9991,9571,96253,5001,962
2021-10-191,9601,9841,9171,9848,1001,984
2021-10-181,9821,9821,9401,9602,6001,960
2021-10-151,9991,9991,9301,96116,7001,961
2021-10-141,9231,9481,9091,9353,5001,935
2021-10-131,8921,9041,8491,88312,2001,883
2021-10-121,9391,9511,8991,91112,0001,911
2021-10-111,9501,9931,9251,9616,4001,961
2021-10-081,9502,0191,9501,98611,3001,986
2021-10-071,8141,9751,8141,93828,5001,938
2021-10-061,9491,9801,7921,82033,8001,820
2021-10-051,9211,9671,8601,95330,7001,953
2021-10-042,0492,0691,9381,96126,9001,961
2021-10-012,0732,0731,9602,03143,8002,031
2021-09-302,1272,1272,0152,06024,3002,060
2021-09-292,0452,1352,0012,07726,0002,077
2021-09-282,0552,0871,9982,07321,5002,073
2021-09-272,0752,1822,0072,06166,2002,061
2021-09-241,9001,9601,8791,95515,4001,955
2021-09-221,8871,9001,8031,87916,9001,879
2021-09-211,8691,9291,8621,90612,0001,906
2021-09-171,9331,9691,9101,9496,4001,949
2021-09-161,9752,0391,8921,93345,6001,933
2021-09-151,8831,9801,8561,94531,6001,945
2021-09-141,7881,9091,7501,90826,2001,908
2021-09-131,7751,7881,7671,7885,8001,788
2021-09-101,7981,7981,7381,77513,6001,775
2021-09-091,7821,7991,7561,7754,1001,775
2021-09-081,7851,8051,7601,7696,9001,769
2021-09-071,8271,8581,7841,79540,5001,795
2021-09-061,7821,8201,7221,80022,8001,800
2021-09-031,7821,8291,7611,78211,0001,782
2021-09-021,7661,7821,7351,78111,8001,781
2021-09-011,7811,7971,7441,7669,6001,766
2021-08-311,7771,8201,7751,7897,6001,789
2021-08-301,7381,7741,6851,7747,7001,774
2021-08-271,7251,7381,6411,7144,1001,714
2021-08-261,6861,7351,6691,72515,2001,725
2021-08-251,6711,6831,6311,6679,9001,667
2021-08-241,6151,6971,6151,67115,9001,671
2021-08-231,5731,6151,5601,6159,4001,615
2021-08-201,5821,6081,5621,56632,2001,566
2021-08-191,6351,6661,5821,58218,4001,582
2021-08-181,5921,6251,5651,62526,3001,625
2021-08-171,6421,6421,5701,59060,3001,590
2021-08-161,8901,8911,5531,622164,2001,622
2021-08-131,7401,8771,7201,86992,8001,869
2021-08-121,7091,7441,6851,73123,0001,731
2021-08-111,6901,7351,6611,71825,3001,718
2021-08-101,6231,6781,5781,66144,1001,661
2021-08-061,6031,6481,5921,62320,4001,623
2021-08-051,6191,6641,5811,59420,9001,594
2021-08-041,6441,6981,6161,64033,5001,640
2021-08-031,6621,6791,6351,64425,7001,644
2021-08-021,6651,6891,6541,66215,6001,662
2021-07-301,7101,7101,6471,67826,1001,678
2021-07-291,6851,7211,6601,71126,9001,711
2021-07-281,7051,7251,6461,68241,0001,682
2021-07-271,7121,7211,7011,7124,7001,712
2021-07-261,7141,7331,7041,71214,0001,712
2021-07-211,6981,7481,6981,7186,7001,718
2021-07-201,7201,7491,6871,69428,4001,694
2021-07-191,7821,7821,7051,73031,0001,730
2021-07-161,8381,8381,7701,78228,1001,782
2021-07-151,8301,8421,7921,81312,8001,813
2021-07-141,8001,8521,8001,84710,6001,847
2021-07-131,8871,8871,8111,82025,4001,820
2021-07-121,8881,8901,8501,86817,7001,868
2021-07-091,8141,8831,7971,88327,4001,883
2021-07-081,9071,9121,8401,84424,2001,844
2021-07-071,8801,9491,8721,90765,4001,907
2021-07-061,8941,9171,8461,89834,7001,898
2021-07-051,9091,9351,8691,87746,1001,877
2021-07-021,8081,9281,7651,91352,7001,913
2021-07-011,8951,9001,7951,80837,9001,808
2021-06-301,8501,8891,8291,88734,0001,887
2021-06-291,7981,8241,7641,82037,1001,820
2021-06-281,6921,8501,6921,83854,4001,838
2021-06-251,6461,6921,6401,68212,8001,682
2021-06-241,7171,7171,6321,65023,3001,650
2021-06-231,7111,7191,6611,68322,0001,683
2021-06-221,7501,7501,6841,71130,3001,711
2021-06-211,7321,7611,6941,69453,9001,694
2021-06-181,8281,8391,7901,81030,3001,810
2021-06-171,8341,8451,7711,79244,5001,792
2021-06-161,8701,8791,7821,83470,0001,834
2021-06-151,8361,8931,8021,871111,3001,871
2021-06-141,7241,8001,7041,79680,6001,796
2021-06-111,7001,7071,6701,68515,6001,685
2021-06-101,7341,7341,6831,69827,0001,698
2021-06-091,6871,7261,6811,72621,7001,726
2021-06-081,6571,7251,6171,69854,5001,698
2021-06-071,6031,7021,5901,65772,3001,657
2021-06-041,6351,6351,5531,58774,5001,587
2021-06-031,6661,6751,6211,63563,9001,635
2021-06-021,6801,7061,6561,67236,6001,672
2021-06-011,6931,7291,6621,69734,9001,697
2021-05-311,7211,7351,6751,69374,7001,693
2021-05-281,7601,7641,6981,72668,5001,726
2021-05-271,8101,8101,7151,75173,2001,751
2021-05-261,8081,8381,7951,81035,1001,810
2021-05-251,8401,8441,7901,80974,3001,809
2021-05-241,8621,8621,8011,80435,4001,804
2021-05-211,8651,8811,8221,87131,1001,871
2021-05-201,8271,8721,8101,87147,0001,871
2021-05-191,8501,9001,8291,85461,1001,854
2021-05-181,9271,9461,8501,86152,5001,861
2021-05-172,1732,2301,9001,91980,9001,919
2021-05-142,0642,1402,0502,12522,5002,125
2021-05-132,0352,0792,0012,02818,6002,028
2021-05-122,0572,1301,9552,05042,4002,050
2021-05-112,3802,3802,0632,09195,2002,091
2021-05-102,3752,4182,3332,39018,4002,390
2021-05-072,3442,4002,3442,3638,8002,363
2021-05-062,4282,4292,3222,34451,7002,344
2021-04-302,2962,3342,2562,31316,4002,313
2021-04-282,2802,3202,2352,28014,3002,280
2021-04-272,3152,3382,1672,27835,5002,278
2021-04-262,1472,3202,1212,31441,4002,314
2021-04-232,0612,1442,0602,11911,3002,119
2021-04-222,0732,0852,0552,0859,0002,085
2021-04-212,0702,0752,0032,04913,5002,049
2021-04-202,0812,0882,0452,0879,2002,087
2021-04-192,0912,0942,0502,05810,9002,058
2021-04-162,1022,1022,0612,0893,1002,089
2021-04-152,1022,1112,0672,08610,0002,086
2021-04-142,0932,1432,0502,11316,7002,113
2021-04-132,1062,1152,0252,05018,1002,050
2021-04-122,1082,1332,0602,12414,7002,124
2021-04-092,0302,1212,0122,10918,6002,109
2021-04-082,0242,0652,0242,0307,1002,030
2021-04-071,9902,0601,9902,04513,4002,045
2021-04-062,0182,0201,9501,98717,3001,987
2021-04-052,0522,0522,0042,01412,2002,014
2021-04-022,0392,0932,0072,05313,1002,053
2021-04-011,9852,0121,9652,00313,1002,003
2021-03-311,9852,0101,9701,9858,6001,985
2021-03-302,0442,0451,9761,9877,7001,987
2021-03-292,0922,1402,0252,04622,6002,046
2021-03-262,0622,1492,0262,07023,0002,070
2021-03-251,9632,0631,9512,06214,2002,062
2021-03-241,9701,9931,9211,97815,0001,978
2021-03-231,9792,0351,9511,99713,9001,997
2021-03-221,9512,0141,9201,95017,3001,950
2021-03-192,0082,0331,9541,97015,7001,970
2021-03-182,0102,0271,9741,98415,0001,984
2021-03-172,0042,0241,9601,99114,3001,991
2021-03-162,0602,0951,9992,00414,6002,004
2021-03-152,0242,0431,9802,01012,4002,010
2021-03-121,9942,0671,9912,04017,9002,040
2021-03-111,9702,0241,9701,98819,0001,988
2021-03-101,9201,9811,9201,9716,8001,971
2021-03-092,0002,0001,8971,93413,9001,934
2021-03-081,9411,9741,8701,88015,3001,880
2021-03-051,9521,9521,8601,91327,9001,913
2021-03-041,9802,0001,9281,95238,3001,952
2021-03-032,0492,0491,9641,99816,6001,998
2021-03-022,0402,0882,0052,05021,7002,050
2021-03-012,0452,0451,9432,03851,3002,038
2021-02-261,9782,1101,9702,07336,2002,073
2021-02-252,0652,1302,0402,04829,6002,048
2021-02-242,0692,1402,0002,01937,5002,019
2021-02-221,9452,0741,9452,07424,5002,074
2021-02-191,9912,0441,9311,94735,9001,947
2021-02-182,0702,0851,9801,99147,1001,991
2021-02-172,1312,1312,0152,05987,3002,059
2021-02-162,1892,1892,0662,13167,5002,131
2021-02-152,2802,2802,0752,150107,8002,150
2021-02-122,3992,4802,3992,44647,9002,446
2021-02-102,3672,4462,3422,38721,9002,387
2021-02-092,3792,3802,3212,35515,7002,355
2021-02-082,3352,3932,3022,3377,5002,337
2021-02-052,3292,3832,3002,33315,4002,333
2021-02-042,3582,3582,2542,30513,7002,305
2021-02-032,3162,3792,3002,31726,7002,317
2021-02-022,2542,3352,2542,33313,5002,333
2021-02-012,2382,2602,2012,2229,6002,222
2021-01-292,2122,2642,1742,23713,1002,237
2021-01-282,2132,2542,1842,22119,8002,221
2021-01-272,2292,3182,2292,2706,5002,270
2021-01-262,3212,3212,2352,25712,4002,257
2021-01-252,3312,4012,2942,2999,7002,299
2021-01-222,3292,3452,3062,3405,2002,340
2021-01-212,2452,3242,2422,30636,7002,306
2021-01-202,2942,2962,1952,19519,9002,195
2021-01-192,2992,3722,2702,29431,2002,294
2021-01-182,1662,2992,1662,29916,6002,299
2021-01-152,1822,2342,1592,15942,7002,159
2021-01-142,2202,2492,1612,16130,4002,161
2021-01-132,3012,3012,1852,22738,9002,227
2021-01-122,4122,4352,2782,30832,3002,308
2021-01-082,3882,4512,3472,43517,1002,435
2021-01-072,4512,4782,2692,36945,6002,369
2021-01-062,5002,5892,4622,46525,5002,465
2021-01-052,4552,5542,4182,48725,2002,487
2021-01-042,3872,4992,3182,46831,8002,468

分割・併合履歴 ： [2020-09-29]1株→2株