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) |
|---|---|---|---|---|---|---|
| 2018/12/18 | 5,640.0 | 5,800.0 | 5,600.0 | 5,700.0 | 2,850.0 | 11,100 |
| 2018/12/17 | 5,420.0 | 5,590.0 | 5,350.0 | 5,540.0 | 2,770.0 | 8,000 |
| 2018/12/14 | 5,890.0 | 5,920.0 | 5,670.0 | 5,700.0 | 2,850.0 | 6,000 |
| 2018/12/13 | 5,820.0 | 5,950.0 | 5,630.0 | 5,810.0 | 2,905.0 | 8,300 |
| 2018/12/12 | 5,800.0 | 5,800.0 | 5,730.0 | 5,780.0 | 2,890.0 | 1,300 |
| 2018/12/11 | 5,770.0 | 5,770.0 | 5,600.0 | 5,700.0 | 2,850.0 | 8,200 |
| 2018/12/10 | 5,850.0 | 5,990.0 | 5,770.0 | 5,780.0 | 2,890.0 | 5,600 |
| 2018/12/07 | 5,700.0 | 6,000.0 | 5,670.0 | 5,980.0 | 2,990.0 | 25,400 |
| 2018/12/06 | 5,650.0 | 5,750.0 | 5,500.0 | 5,530.0 | 2,765.0 | 10,300 |
| 2018/12/05 | 5,540.0 | 5,610.0 | 5,500.0 | 5,600.0 | 2,800.0 | 3,500 |
| 2018/12/04 | 5,650.0 | 5,710.0 | 5,520.0 | 5,540.0 | 2,770.0 | 4,100 |
| 2018/12/03 | 5,720.0 | 5,890.0 | 5,650.0 | 5,650.0 | 2,825.0 | 8,300 |
| 2018/11/30 | 5,520.0 | 5,640.0 | 5,500.0 | 5,640.0 | 2,820.0 | 9,900 |
| 2018/11/29 | 5,540.0 | 5,570.0 | 5,510.0 | 5,570.0 | 2,785.0 | 7,100 |
| 2018/11/28 | 5,500.0 | 5,570.0 | 5,500.0 | 5,500.0 | 2,750.0 | 7,700 |
| 2018/11/27 | 5,530.0 | 5,590.0 | 5,500.0 | 5,500.0 | 2,750.0 | 13,300 |
| 2018/11/26 | 5,520.0 | 5,750.0 | 5,460.0 | 5,560.0 | 2,780.0 | 25,600 |
| 2018/11/22 | 4,850.0 | 5,190.0 | 4,800.0 | 5,040.0 | 2,520.0 | 12,200 |
| 2018/11/21 | 4,720.0 | 4,895.0 | 4,720.0 | 4,760.0 | 2,380.0 | 2,300 |
| 2018/11/20 | 4,800.0 | 4,900.0 | 4,800.0 | 4,820.0 | 2,410.0 | 3,300 |
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。
