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) |
|---|---|---|---|---|---|---|
| 2018/08/29 | 7,000.0 | 7,360.0 | 6,800.0 | 7,150.0 | 3,575.0 | 386,300 |
| 2018/08/28 | 5,700.0 | 6,590.0 | 5,690.0 | 6,590.0 | 3,295.0 | 232,100 |
| 2018/08/27 | 5,630.0 | 5,720.0 | 5,510.0 | 5,590.0 | 2,795.0 | 30,500 |
| 2018/08/24 | 5,180.0 | 6,000.0 | 5,170.0 | 5,660.0 | 2,830.0 | 135,300 |
| 2018/08/23 | 4,925.0 | 5,290.0 | 4,870.0 | 5,050.0 | 2,525.0 | 29,300 |
| 2018/08/22 | 4,770.0 | 4,980.0 | 4,575.0 | 4,925.0 | 2,462.5 | 30,900 |
| 2018/08/21 | 5,030.0 | 5,090.0 | 4,830.0 | 4,840.0 | 2,420.0 | 28,500 |
| 2018/08/20 | 5,270.0 | 5,380.0 | 5,070.0 | 5,130.0 | 2,565.0 | 18,100 |
| 2018/08/17 | 5,450.0 | 5,590.0 | 5,280.0 | 5,290.0 | 2,645.0 | 18,000 |
| 2018/08/16 | 5,550.0 | 5,650.0 | 5,350.0 | 5,430.0 | 2,715.0 | 28,100 |
| 2018/08/15 | 6,010.0 | 6,050.0 | 5,670.0 | 5,720.0 | 2,860.0 | 31,100 |
| 2018/08/14 | 5,910.0 | 6,240.0 | 5,880.0 | 6,000.0 | 3,000.0 | 9,800 |
| 2018/08/13 | 5,900.0 | 6,280.0 | 5,770.0 | 5,950.0 | 2,975.0 | 30,200 |
| 2018/08/10 | 5,810.0 | 6,370.0 | 5,790.0 | 6,280.0 | 3,140.0 | 38,500 |
| 2018/08/09 | 5,930.0 | 5,930.0 | 5,760.0 | 5,880.0 | 2,940.0 | 16,300 |
| 2018/08/08 | 5,930.0 | 6,090.0 | 5,910.0 | 5,930.0 | 2,965.0 | 14,000 |
| 2018/08/07 | 6,140.0 | 6,160.0 | 5,980.0 | 5,980.0 | 2,990.0 | 17,800 |
| 2018/08/06 | 6,230.0 | 6,400.0 | 6,070.0 | 6,170.0 | 3,085.0 | 21,400 |
| 2018/08/03 | 6,800.0 | 6,820.0 | 6,310.0 | 6,310.0 | 3,155.0 | 44,900 |
| 2018/08/02 | 6,350.0 | 6,730.0 | 6,350.0 | 6,700.0 | 3,350.0 | 61,600 |
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。
