1,006円
ＺＵＵの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/07/10 | 4,700.0 | 4,815.0 | 4,665.0 | 4,750.0 | 2,375.0 | 3,800 |
| 2020/07/09 | 4,870.0 | 4,890.0 | 4,735.0 | 4,770.0 | 2,385.0 | 5,000 |
| 2020/07/08 | 4,725.0 | 5,050.0 | 4,725.0 | 4,940.0 | 2,470.0 | 5,000 |
| 2020/07/07 | 4,860.0 | 4,965.0 | 4,655.0 | 4,755.0 | 2,377.5 | 9,500 |
| 2020/07/06 | 4,920.0 | 5,020.0 | 4,880.0 | 4,930.0 | 2,465.0 | 3,500 |
| 2020/07/03 | 4,885.0 | 5,060.0 | 4,885.0 | 5,020.0 | 2,510.0 | 3,800 |
| 2020/07/02 | 5,210.0 | 5,210.0 | 4,900.0 | 4,945.0 | 2,472.5 | 11,800 |
| 2020/07/01 | 5,270.0 | 5,500.0 | 5,150.0 | 5,210.0 | 2,605.0 | 6,100 |
| 2020/06/30 | 5,220.0 | 5,520.0 | 5,000.0 | 5,260.0 | 2,630.0 | 10,700 |
| 2020/06/29 | 5,290.0 | 5,440.0 | 5,210.0 | 5,220.0 | 2,610.0 | 5,600 |
| 2020/06/26 | 5,650.0 | 5,690.0 | 5,310.0 | 5,460.0 | 2,730.0 | 7,700 |
| 2020/06/25 | 5,580.0 | 5,610.0 | 5,460.0 | 5,520.0 | 2,760.0 | 3,500 |
| 2020/06/24 | 5,290.0 | 5,800.0 | 5,290.0 | 5,660.0 | 2,830.0 | 21,200 |
| 2020/06/23 | 5,530.0 | 5,690.0 | 5,220.0 | 5,350.0 | 2,675.0 | 15,200 |
| 2020/06/22 | 5,720.0 | 6,040.0 | 5,500.0 | 5,600.0 | 2,800.0 | 27,200 |
| 2020/06/19 | 5,550.0 | 6,190.0 | 5,530.0 | 5,800.0 | 2,900.0 | 54,900 |
| 2020/06/18 | 5,470.0 | 5,470.0 | 5,210.0 | 5,450.0 | 2,725.0 | 9,200 |
| 2020/06/17 | 5,180.0 | 5,630.0 | 5,180.0 | 5,470.0 | 2,735.0 | 20,600 |
| 2020/06/16 | 5,010.0 | 5,210.0 | 5,010.0 | 5,180.0 | 2,590.0 | 6,000 |
| 2020/06/15 | 5,230.0 | 5,240.0 | 4,920.0 | 4,935.0 | 2,467.5 | 11,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＺＵＵの取引履歴を振り返りませんか？
ＺＵＵの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
