1,052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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 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 |
| 2020/06/12 | 4,700.0 | 5,200.0 | 4,655.0 | 5,200.0 | 2,600.0 | 20,100 |
| 2020/06/11 | 5,280.0 | 5,350.0 | 5,100.0 | 5,180.0 | 2,590.0 | 7,700 |
| 2020/06/10 | 5,270.0 | 5,360.0 | 5,250.0 | 5,280.0 | 2,640.0 | 4,000 |
| 2020/06/09 | 5,290.0 | 5,310.0 | 5,060.0 | 5,240.0 | 2,620.0 | 13,800 |
| 2020/06/08 | 5,630.0 | 5,790.0 | 5,370.0 | 5,370.0 | 2,685.0 | 17,600 |
| 2020/06/05 | 5,570.0 | 5,630.0 | 5,350.0 | 5,550.0 | 2,775.0 | 14,000 |
| 2020/06/04 | 5,380.0 | 5,650.0 | 5,300.0 | 5,470.0 | 2,735.0 | 18,000 |
| 2020/06/03 | 5,670.0 | 5,800.0 | 5,220.0 | 5,290.0 | 2,645.0 | 30,200 |
| 2020/06/02 | 5,900.0 | 6,200.0 | 5,400.0 | 5,570.0 | 2,785.0 | 136,300 |
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。
