4387 (株)ZUU の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	685	700	667	672	20,100	672
2023-12-28	669	769	665	688	171,900	688
2023-12-27	655	680	624	669	15,800	669
2023-12-26	665	669	640	659	51,900	659
2023-12-25	679	679	659	668	8,100	668
2023-12-22	709	710	679	685	5,600	685
2023-12-21	679	720	679	709	6,300	709
2023-12-20	689	694	675	688	4,200	688
2023-12-19	698	707	680	689	4,800	689
2023-12-18	674	728	674	688	19,100	688
2023-12-15	659	671	655	670	11,500	670
2023-12-14	654	673	649	649	3,000	649
2023-12-13	645	676	645	675	7,000	675
2023-12-12	667	669	655	655	5,500	655
2023-12-11	685	688	667	667	7,100	667
2023-12-08	675	726	663	668	18,800	668
2023-12-07	682	727	674	700	24,400	700
2023-12-06	689	689	670	672	4,200	672
2023-12-05	665	688	661	688	11,200	688
2023-12-04	702	702	657	667	31,300	667
2023-12-01	706	729	680	707	59,300	707
2023-11-30	826	834	713	713	235,900	713
2023-11-29	698	863	698	863	433,600	863
2023-11-28	606	713	605	713	82,100	713
2023-11-27	598	613	595	613	7,900	613
2023-11-24	590	603	590	600	3,500	600
2023-11-22	606	606	590	600	3,900	600
2023-11-21	599	609	595	608	5,100	608
2023-11-20	617	617	596	599	5,800	599
2023-11-17	587	618	573	618	30,900	618
2023-11-16	540	634	540	607	218,700	607
2023-11-15	520	541	510	534	15,800	534
2023-11-14	509	513	500	510	9,900	510
2023-11-13	517	540	515	516	5,000	516
2023-11-10	526	530	518	518	1,700	518
2023-11-09	533	543	530	531	5,800	531
2023-11-08	533	545	532	543	2,800	543
2023-11-07	535	543	530	543	4,800	543
2023-11-06	533	550	530	538	5,900	538
2023-11-02	518	542	518	533	8,100	533
2023-11-01	524	524	518	518	2,100	518
2023-10-31	527	532	520	523	4,200	523
2023-10-30	528	537	526	537	1,000	537
2023-10-27	541	545	531	545	1,800	545
2023-10-26	559	559	514	531	22,200	531
2023-10-25	558	568	552	560	1,800	560
2023-10-24	560	579	540	559	13,200	559
2023-10-23	566	575	560	560	4,600	560
2023-10-20	560	585	555	574	13,600	574
2023-10-19	568	571	556	570	11,100	570
2023-10-18	605	633	577	577	34,700	577
2023-10-17	583	595	577	585	4,300	585
2023-10-16	606	606	583	583	8,600	583
2023-10-13	603	606	598	599	2,800	599
2023-10-12	620	620	600	609	2,300	609
2023-10-11	617	618	615	617	900	617
2023-10-10	617	621	614	617	2,500	617
2023-10-06	616	621	613	613	5,000	613
2023-10-05	612	626	612	617	3,200	617
2023-10-04	629	636	604	612	7,800	612
2023-10-03	650	652	635	635	4,700	635
2023-10-02	645	654	645	650	700	650
2023-09-29	653	654	652	652	400	652
2023-09-28	652	652	650	650	400	650
2023-09-27	646	671	645	659	2,500	659
2023-09-26	652	652	643	650	1,200	650
2023-09-25	666	666	651	651	1,400	651
2023-09-22	660	670	635	665	9,200	665
2023-09-21	660	665	652	653	2,400	653
2023-09-20	667	667	652	654	5,700	654
2023-09-19	680	683	651	667	9,200	667
2023-09-15	714	736	685	687	11,800	687
2023-09-14	698	717	698	716	10,300	716
2023-09-13	675	733	675	698	24,200	698
2023-09-12	670	678	669	675	8,000	675
2023-09-11	665	670	657	670	11,600	670
2023-09-08	662	672	662	665	7,700	665
2023-09-07	673	673	662	670	2,700	670
2023-09-06	678	679	670	673	22,100	673
2023-09-05	680	684	673	678	6,600	678
2023-09-04	692	692	674	678	3,200	678
2023-09-01	680	709	680	693	6,200	693
2023-08-31	680	690	676	686	2,200	686
2023-08-30	678	687	672	673	5,500	673
2023-08-29	681	690	680	683	7,700	683
2023-08-28	670	684	670	680	3,100	680
2023-08-25	675	675	666	667	1,800	667
2023-08-24	684	684	665	675	5,500	675
2023-08-23	660	662	660	662	3,000	662
2023-08-22	669	670	660	660	1,500	660
2023-08-21	681	681	657	669	3,400	669
2023-08-18	631	690	631	682	21,400	682
2023-08-17	601	632	596	632	12,300	632
2023-08-16	626	627	598	603	10,000	603
2023-08-15	625	638	610	626	26,800	626
2023-08-14	663	663	644	646	16,800	646
2023-08-10	680	680	653	663	9,900	663
2023-08-09	691	691	672	674	7,000	674
2023-08-08	701	701	695	695	600	695
2023-08-07	695	700	694	697	600	697
2023-08-04	701	706	690	701	8,400	701
2023-08-03	698	710	692	710	2,200	710
2023-08-02	698	700	692	697	2,300	697
2023-08-01	705	705	698	705	2,600	705
2023-07-31	705	712	699	710	3,600	710
2023-07-28	700	705	700	702	1,600	702
2023-07-27	695	715	688	702	7,600	702
2023-07-26	698	698	693	693	600	693
2023-07-25	687	699	687	698	2,100	698
2023-07-24	693	698	691	696	1,300	696
2023-07-21	704	704	693	693	1,600	693
2023-07-20	700	707	694	707	2,200	707
2023-07-19	698	710	678	699	18,700	699
2023-07-18	710	710	695	695	4,000	695
2023-07-14	714	715	704	705	2,000	705
2023-07-13	705	706	703	706	2,800	706
2023-07-12	709	710	705	705	700	705
2023-07-11	704	706	703	705	2,000	705
2023-07-10	706	706	703	704	1,200	704
2023-07-07	705	715	704	707	2,800	707
2023-07-06	720	720	707	709	1,500	709
2023-07-05	720	721	714	720	3,500	720
2023-07-04	721	721	709	717	2,300	717
2023-07-03	709	715	701	715	14,400	715
2023-06-30	721	730	708	709	8,400	709
2023-06-29	725	730	720	726	2,900	726
2023-06-28	733	747	728	735	1,700	735
2023-06-27	736	740	725	725	4,500	725
2023-06-26	753	754	736	736	5,300	736
2023-06-23	766	767	763	766	1,100	766
2023-06-22	766	771	766	766	3,800	766
2023-06-21	773	775	759	760	3,900	760
2023-06-20	769	777	751	777	3,400	777
2023-06-19	746	768	741	768	8,600	768
2023-06-16	741	742	733	734	1,900	734
2023-06-15	757	757	740	741	2,100	741
2023-06-14	757	762	747	757	7,900	757
2023-06-13	747	757	740	757	6,700	757
2023-06-12	745	746	741	741	2,000	741
2023-06-09	744	744	736	736	2,300	736
2023-06-08	735	741	731	734	4,200	734
2023-06-07	731	746	731	735	2,700	735
2023-06-06	738	740	730	730	5,400	730
2023-06-05	745	745	734	734	3,700	734
2023-06-02	735	757	735	740	4,300	740
2023-06-01	741	742	727	735	13,000	735
2023-05-31	752	760	747	749	2,800	749
2023-05-30	761	766	750	762	5,700	762
2023-05-29	765	767	759	761	2,400	761
2023-05-26	778	780	763	763	9,500	763
2023-05-25	819	819	770	784	17,600	784
2023-05-24	817	827	817	820	1,800	820
2023-05-23	825	835	804	822	10,800	822
2023-05-22	824	828	803	815	7,400	815
2023-05-19	837	837	805	824	10,700	824
2023-05-18	852	858	822	834	8,300	834
2023-05-17	840	867	820	867	18,300	867
2023-05-16	890	890	827	840	15,100	840
2023-05-15	901	901	867	890	8,300	890
2023-05-12	908	913	900	901	3,500	901
2023-05-11	903	910	903	908	1,900	908
2023-05-10	901	910	899	903	7,000	903
2023-05-09	917	925	910	916	6,500	916
2023-05-08	913	926	906	920	7,200	920
2023-05-02	927	931	909	920	9,600	920
2023-05-01	955	955	929	938	8,000	938
2023-04-28	971	971	944	953	7,600	953
2023-04-27	970	975	961	975	4,000	975
2023-04-26	969	975	958	975	2,500	975
2023-04-25	970	975	961	975	3,500	975
2023-04-24	977	979	965	975	3,600	975
2023-04-21	983	983	973	980	5,100	980
2023-04-20	1,002	1,002	981	984	8,200	984
2023-04-19	1,110	1,110	987	987	32,400	987
2023-04-18	963	1,113	960	1,113	12,300	1,113
2023-04-17	970	972	963	963	1,200	963
2023-04-14	962	972	962	972	2,500	972
2023-04-13	964	975	964	964	1,900	964
2023-04-12	973	979	961	979	2,100	979
2023-04-11	987	987	959	973	4,000	973
2023-04-10	992	992	980	980	1,000	980
2023-04-07	995	997	984	986	3,200	986
2023-04-06	993	995	983	995	1,100	995
2023-04-05	995	1,012	986	993	3,300	993
2023-04-04	999	1,019	993	1,007	1,700	1,007
2023-04-03	1,042	1,042	991	999	3,700	999
2023-03-31	1,000	1,015	998	1,015	2,700	1,015
2023-03-30	999	1,030	999	1,000	4,400	1,000
2023-03-29	990	1,010	990	1,010	1,800	1,010
2023-03-28	1,008	1,010	997	997	800	997
2023-03-27	1,023	1,029	990	993	1,800	993
2023-03-24	1,000	1,015	1,000	1,015	500	1,015
2023-03-23	1,009	1,009	994	1,000	1,000	1,000
2023-03-22	993	994	993	994	300	994
2023-03-20	1,010	1,010	985	992	5,700	992
2023-03-17	1,010	1,020	1,005	1,010	1,100	1,010
2023-03-16	1,004	1,037	982	1,005	3,100	1,005
2023-03-15	1,017	1,028	1,010	1,010	1,300	1,010
2023-03-14	1,021	1,027	1,011	1,012	1,900	1,012
2023-03-13	1,049	1,049	1,019	1,040	1,500	1,040
2023-03-10	1,071	1,075	1,049	1,060	2,500	1,060
2023-03-09	1,080	1,085	1,040	1,064	5,700	1,064
2023-03-08	1,096	1,102	1,081	1,083	1,800	1,083
2023-03-07	1,134	1,134	1,110	1,110	800	1,110
2023-03-06	1,130	1,145	1,089	1,121	6,600	1,121
2023-03-03	1,115	1,130	1,085	1,130	1,600	1,130
2023-03-02	1,132	1,132	1,098	1,115	1,200	1,115
2023-03-01	1,124	1,124	1,124	1,124	300	1,124
2023-02-28	1,114	1,153	1,114	1,121	5,500	1,121
2023-02-27	1,248	1,248	1,148	1,166	5,700	1,166
2023-02-24	1,249	1,266	1,214	1,248	22,200	1,248
2023-02-22	1,163	1,255	1,142	1,249	32,100	1,249
2023-02-21	1,090	1,216	1,090	1,191	14,700	1,191
2023-02-20	1,072	1,106	1,052	1,090	6,400	1,090
2023-02-17	1,027	1,073	1,027	1,045	800	1,045
2023-02-16	1,030	1,056	1,026	1,027	2,400	1,027
2023-02-15	993	1,053	993	1,042	3,300	1,042
2023-02-14	1,014	1,024	997	1,015	9,900	1,015
2023-02-13	1,051	1,082	1,051	1,079	4,800	1,079
2023-02-10	1,101	1,108	1,042	1,070	5,100	1,070
2023-02-09	1,115	1,115	1,102	1,103	1,600	1,103
2023-02-08	1,115	1,120	1,105	1,114	3,900	1,114
2023-02-07	1,086	1,115	1,086	1,115	2,900	1,115
2023-02-06	1,106	1,110	1,106	1,107	1,500	1,107
2023-02-03	1,080	1,106	1,080	1,106	5,400	1,106
2023-02-02	1,100	1,101	1,070	1,092	5,600	1,092
2023-02-01	1,089	1,109	1,077	1,089	11,200	1,089
2023-01-31	1,046	1,068	1,046	1,068	2,100	1,068
2023-01-30	1,043	1,050	1,040	1,050	4,400	1,050
2023-01-27	1,047	1,065	1,037	1,043	4,700	1,043
2023-01-26	1,010	1,047	1,010	1,047	5,800	1,047
2023-01-25	1,002	1,005	997	1,005	1,100	1,005
2023-01-24	1,004	1,005	1,000	1,005	700	1,005
2023-01-23	1,000	1,009	1,000	1,004	1,800	1,004
2023-01-20	979	996	978	996	5,300	996
2023-01-19	975	976	962	976	700	976
2023-01-18	959	972	951	960	3,100	960
2023-01-17	976	976	955	959	2,000	959
2023-01-16	961	973	961	973	400	973
2023-01-13	968	972	950	972	2,400	972
2023-01-12	964	971	960	971	900	971
2023-01-11	962	971	954	968	3,200	968
2023-01-10	960	963	950	962	1,300	962
2023-01-06	950	958	933	958	2,400	958
2023-01-05	960	970	946	950	2,300	950
2023-01-04	977	977	948	960	2,500	960

分割・併合履歴： [2020-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31