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) |
|---|---|---|---|---|---|---|
| 2018/10/22 | 6,490.0 | 6,630.0 | 6,430.0 | 6,470.0 | 3,235.0 | 3,200 |
| 2018/10/19 | 6,400.0 | 6,530.0 | 6,290.0 | 6,490.0 | 3,245.0 | 4,600 |
| 2018/10/18 | 6,390.0 | 6,600.0 | 6,390.0 | 6,490.0 | 3,245.0 | 6,900 |
| 2018/10/17 | 6,500.0 | 6,600.0 | 6,250.0 | 6,370.0 | 3,185.0 | 8,800 |
| 2018/10/16 | 6,020.0 | 6,440.0 | 6,010.0 | 6,330.0 | 3,165.0 | 10,500 |
| 2018/10/15 | 6,250.0 | 6,290.0 | 6,000.0 | 6,040.0 | 3,020.0 | 8,600 |
| 2018/10/12 | 5,910.0 | 6,260.0 | 5,910.0 | 6,220.0 | 3,110.0 | 13,100 |
| 2018/10/11 | 6,140.0 | 6,210.0 | 5,730.0 | 6,010.0 | 3,005.0 | 30,300 |
| 2018/10/10 | 6,610.0 | 6,740.0 | 6,500.0 | 6,580.0 | 3,290.0 | 12,800 |
| 2018/10/09 | 6,720.0 | 6,770.0 | 6,570.0 | 6,640.0 | 3,320.0 | 7,200 |
| 2018/10/05 | 6,600.0 | 6,810.0 | 6,500.0 | 6,730.0 | 3,365.0 | 23,200 |
| 2018/10/04 | 6,910.0 | 6,940.0 | 6,650.0 | 6,700.0 | 3,350.0 | 26,800 |
| 2018/10/03 | 7,050.0 | 7,220.0 | 6,850.0 | 6,880.0 | 3,440.0 | 29,500 |
| 2018/10/02 | 7,220.0 | 7,490.0 | 7,010.0 | 7,040.0 | 3,520.0 | 65,900 |
| 2018/10/01 | 6,990.0 | 7,200.0 | 6,830.0 | 7,150.0 | 3,575.0 | 51,400 |
| 2018/09/28 | 6,830.0 | 6,970.0 | 6,560.0 | 6,850.0 | 3,425.0 | 48,800 |
| 2018/09/27 | 7,230.0 | 7,230.0 | 6,760.0 | 6,850.0 | 3,425.0 | 49,100 |
| 2018/09/26 | 6,870.0 | 7,160.0 | 6,690.0 | 7,150.0 | 3,575.0 | 48,700 |
| 2018/09/25 | 6,750.0 | 6,860.0 | 6,730.0 | 6,810.0 | 3,405.0 | 11,900 |
| 2018/09/21 | 6,720.0 | 6,880.0 | 6,670.0 | 6,750.0 | 3,375.0 | 27,000 |
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。
