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) |
|---|---|---|---|---|---|---|
| 2018/08/01 | 6,230.0 | 6,500.0 | 6,140.0 | 6,420.0 | 3,210.0 | 45,000 |
| 2018/07/31 | 6,100.0 | 6,130.0 | 5,870.0 | 6,130.0 | 3,065.0 | 33,200 |
| 2018/07/30 | 6,520.0 | 6,520.0 | 6,130.0 | 6,130.0 | 3,065.0 | 49,000 |
| 2018/07/27 | 6,640.0 | 6,710.0 | 6,530.0 | 6,560.0 | 3,280.0 | 20,600 |
| 2018/07/26 | 6,750.0 | 6,800.0 | 6,630.0 | 6,650.0 | 3,325.0 | 21,900 |
| 2018/07/25 | 6,580.0 | 6,850.0 | 6,560.0 | 6,730.0 | 3,365.0 | 63,900 |
| 2018/07/24 | 7,000.0 | 7,100.0 | 6,660.0 | 6,680.0 | 3,340.0 | 52,900 |
| 2018/07/23 | 6,990.0 | 7,020.0 | 6,880.0 | 6,910.0 | 3,455.0 | 30,900 |
| 2018/07/20 | 6,900.0 | 7,140.0 | 6,850.0 | 7,030.0 | 3,515.0 | 109,100 |
| 2018/07/19 | 7,650.0 | 7,730.0 | 7,050.0 | 7,050.0 | 3,525.0 | 252,300 |
| 2018/07/18 | 7,140.0 | 7,560.0 | 6,940.0 | 7,500.0 | 3,750.0 | 281,300 |
| 2018/07/17 | 6,880.0 | 7,200.0 | 6,750.0 | 7,020.0 | 3,510.0 | 160,600 |
| 2018/07/13 | 7,250.0 | 7,370.0 | 6,910.0 | 6,940.0 | 3,470.0 | 213,800 |
| 2018/07/12 | 7,670.0 | 7,930.0 | 7,260.0 | 7,330.0 | 3,665.0 | 271,400 |
| 2018/07/11 | 7,960.0 | 8,030.0 | 7,610.0 | 7,710.0 | 3,855.0 | 261,800 |
| 2018/07/10 | 7,590.0 | 8,350.0 | 7,590.0 | 8,110.0 | 4,055.0 | 701,800 |
| 2018/07/09 | 7,780.0 | 8,070.0 | 7,580.0 | 7,600.0 | 3,800.0 | 464,800 |
| 2018/07/06 | 8,800.0 | 8,890.0 | 7,570.0 | 7,800.0 | 3,900.0 | 1,041,700 |
| 2018/07/05 | 9,560.0 | 9,780.0 | 8,210.0 | 8,800.0 | 4,400.0 | 1,428,200 |
| 2018/07/04 | 9,800.0 | 10,300.0 | 9,450.0 | 10,150.0 | 5,075.0 | 1,399,600 |
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。
