1,043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) |
|---|---|---|---|---|---|---|
| 2020/02/20 | 3,470.0 | 3,470.0 | 3,355.0 | 3,355.0 | 1,677.5 | 3,000 |
| 2020/02/19 | 3,410.0 | 3,410.0 | 3,280.0 | 3,375.0 | 1,687.5 | 4,400 |
| 2020/02/18 | 3,585.0 | 3,590.0 | 3,495.0 | 3,495.0 | 1,747.5 | 1,600 |
| 2020/02/17 | 3,580.0 | 3,675.0 | 3,575.0 | 3,580.0 | 1,790.0 | 4,300 |
| 2020/02/14 | 3,720.0 | 3,755.0 | 3,720.0 | 3,720.0 | 1,860.0 | 2,100 |
| 2020/02/13 | 3,700.0 | 3,760.0 | 3,700.0 | 3,720.0 | 1,860.0 | 1,800 |
| 2020/02/12 | 3,715.0 | 3,725.0 | 3,650.0 | 3,650.0 | 1,825.0 | 1,000 |
| 2020/02/10 | 3,755.0 | 3,755.0 | 3,715.0 | 3,715.0 | 1,857.5 | 600 |
| 2020/02/07 | 3,670.0 | 3,670.0 | 3,670.0 | 3,670.0 | 1,835.0 | 100 |
| 2020/02/06 | 3,650.0 | 3,685.0 | 3,650.0 | 3,670.0 | 1,835.0 | 600 |
| 2020/02/05 | 3,630.0 | 3,680.0 | 3,630.0 | 3,640.0 | 1,820.0 | 500 |
| 2020/02/04 | 3,655.0 | 3,655.0 | 3,565.0 | 3,630.0 | 1,815.0 | 1,200 |
| 2020/02/03 | 3,625.0 | 3,765.0 | 3,625.0 | 3,670.0 | 1,835.0 | 900 |
| 2020/01/31 | 3,660.0 | 3,660.0 | 3,620.0 | 3,625.0 | 1,812.5 | 800 |
| 2020/01/30 | 3,835.0 | 3,835.0 | 3,720.0 | 3,720.0 | 1,860.0 | 2,400 |
| 2020/01/29 | 3,945.0 | 3,945.0 | 3,870.0 | 3,875.0 | 1,937.5 | 800 |
| 2020/01/28 | 3,875.0 | 3,940.0 | 3,870.0 | 3,940.0 | 1,970.0 | 900 |
| 2020/01/27 | 4,070.0 | 4,070.0 | 3,930.0 | 3,940.0 | 1,970.0 | 900 |
| 2020/01/24 | 4,055.0 | 4,070.0 | 4,050.0 | 4,070.0 | 2,035.0 | 2,200 |
| 2020/01/23 | 4,100.0 | 4,110.0 | 4,085.0 | 4,110.0 | 2,055.0 | 1,100 |
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。
