KabuInsight

ＺＵＵ

4387
グロース/情報･通信業/ZUU Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13663.0663.0663.0663.0-2.0-0.30%300
2026-03-12667.0670.0665.0665.0-2.0-0.30%2,700
2026-03-11675.0676.0667.0667.0+2.0+0.30%3,300
2026-03-10670.0680.0665.0665.0-5.0-0.75%4,600
2026-03-09680.0680.0670.0670.0-6.0-0.89%7,000
2026-03-06673.0676.0673.0676.0-7.0-1.02%1,000
2026-03-05673.0686.0670.0683.0+14.0+2.09%4,100
2026-03-04685.0685.0659.0669.0-1.0-0.15%6,500
2026-03-03684.0684.0670.0670.0+6.0+0.90%5,400
2026-03-02660.0665.0657.0664.0-1.0-0.15%2,300
2026-02-27652.0669.0651.0665.0+5.0+0.76%8,500
2026-02-26693.0693.0634.0660.0-35.0-5.04%24,000
2026-02-25692.0696.0686.0695.0+13.0+1.91%2,500
2026-02-24680.0689.0680.0682.0-6.0-0.87%4,800
2026-02-20703.0703.0688.0688.0-15.0-2.13%4,300
2026-02-19699.0703.0692.0703.0+4.0+0.57%4,700
2026-02-18688.0703.0681.0699.0+1.0+0.14%6,800
2026-02-17703.0704.0698.0698.00.00.00%4,000
2026-02-16680.0708.0680.0698.0+16.0+2.35%13,700
2026-02-13673.0696.0673.0682.0+9.0+1.34%5,000
2026-02-12670.0674.0670.0673.0+3.0+0.45%1,600
2026-02-10673.0675.0670.0670.0-13.0-1.90%1,300
2026-02-09680.0686.0680.0683.0+8.0+1.19%2,700
2026-02-06674.0676.0671.0675.00.00.00%3,600
2026-02-05672.0675.0672.0675.00.00.00%800
2026-02-04673.0676.0670.0675.0+3.0+0.45%3,700
2026-02-03663.0674.0658.0672.0+9.0+1.36%2,800
2026-02-02674.0677.0654.0663.0-10.0-1.49%6,200
2026-01-30672.0674.0672.0673.0+1.0+0.15%700
2026-01-29672.0685.0672.0672.00.00.00%7,200
2026-01-28662.0672.0662.0672.00.00.00%1,200
2026-01-27672.0676.0672.0672.00.00.00%3,600
2026-01-26685.0687.0672.0672.0+7.0+1.05%5,200
2026-01-23684.0684.0665.0665.0-20.0-2.92%2,900
2026-01-22656.0688.0656.0685.0+21.0+3.16%12,100
2026-01-21674.0674.0660.0664.0-14.0-2.06%7,400
2026-01-20671.0678.0662.0678.0+1.0+0.15%1,100
2026-01-19671.0677.0665.0677.0+9.0+1.35%5,200
2026-01-16654.0668.0654.0668.0+11.0+1.67%2,700
2026-01-15669.0669.0655.0657.0-12.0-1.79%4,800
2026-01-14648.0669.0648.0669.0+11.0+1.67%8,000
2026-01-13651.0685.0651.0658.0+4.0+0.61%5,800
2026-01-09644.0654.0644.0654.00.00.00%900
2026-01-08643.0654.0643.0654.0+7.0+1.08%3,400
2026-01-07649.0673.0644.0647.0+1.0+0.15%9,100
2026-01-06647.0652.0636.0646.0+1.0+0.16%9,900
2026-01-05637.0646.0620.0645.0+18.0+2.87%15,000
2025-12-30618.0627.0610.0627.0+10.0+1.62%3,300
2025-12-29632.0633.0616.0617.0-13.0-2.06%5,100
2025-12-26628.0630.0627.0630.0+1.0+0.16%3,800
2025-12-25647.0659.0625.0629.0-18.0-2.78%15,200
2025-12-24638.0647.0638.0647.0+1.0+0.15%4,300
2025-12-23633.0646.0621.0646.0+11.0+1.73%6,000
2025-12-22630.0635.0627.0635.0+4.0+0.63%6,900
2025-12-19617.0634.0615.0631.0+7.0+1.12%7,500
2025-12-18622.0630.0615.0624.00.00.00%7,600
2025-12-17611.0630.0606.0624.0+15.0+2.46%6,800
2025-12-16611.0611.0600.0609.0-2.0-0.33%5,400
2025-12-15614.0614.0606.0611.0-3.0-0.49%6,100
2025-12-12596.0614.0595.0614.0+18.0+3.02%4,800
2025-12-11612.0612.0596.0596.0-18.0-2.93%7,100
2025-12-10605.0615.0605.0614.0+9.0+1.49%1,600
2025-12-09609.0615.0600.0605.0-6.0-0.98%3,700
2025-12-08653.0653.0584.0611.0-42.0-6.43%29,100
2025-12-05612.0661.0606.0653.0+51.0+8.47%16,300
2025-12-04630.0630.0581.0602.0-30.0-4.75%25,900
2025-12-03639.0647.0632.0632.0-7.0-1.10%6,400
2025-12-02647.0647.0639.0639.0-8.0-1.24%7,700
2025-12-01647.0647.0637.0647.00.00.00%4,200
2025-11-28635.0647.0630.0647.0+12.0+1.89%5,900
2025-11-27618.0638.0618.0635.0+7.0+1.11%2,600
2025-11-26625.0628.0614.0628.00.00.00%5,100
2025-11-25621.0628.0621.0628.0+7.0+1.13%5,000
2025-11-21616.0621.0600.0621.0+4.0+0.65%6,900
2025-11-20612.0629.0610.0617.0-5.0-0.80%4,300
2025-11-19617.0632.0593.0622.0-1.0-0.16%10,900
2025-11-18629.0629.0616.0623.0+4.0+0.65%4,900
2025-11-17635.0635.0604.0619.0-18.0-2.83%6,300
2025-11-14626.0642.0621.0637.0+1.0+0.16%10,500
2025-11-13592.0648.0592.0636.0+43.0+7.25%13,200
2025-11-12604.0604.0590.0593.0-8.0-1.33%1,900
2025-11-11616.0616.0601.0601.0-18.0-2.91%900
2025-11-10610.0625.0610.0619.0+10.0+1.64%2,100
2025-11-07608.0611.0592.0609.0+3.0+0.50%2,500
2025-11-06600.0611.0593.0606.0+6.0+1.00%2,000
2025-11-05587.0606.0579.0600.0+8.0+1.35%8,500
2025-11-04590.0599.0590.0592.0-5.0-0.84%3,300
2025-10-31598.0598.0589.0597.00.00.00%2,600
2025-10-30587.0597.0585.0597.0+7.0+1.19%3,200
2025-10-29588.0595.0572.0590.0-4.0-0.67%11,800
2025-10-28613.0621.0594.0594.0-19.0-3.10%9,500
2025-10-27621.0621.0603.0613.0-4.0-0.65%2,700
2025-10-24613.0619.0603.0617.0+4.0+0.65%3,300
2025-10-23601.0613.0598.0613.0+5.0+0.82%2,500
2025-10-22610.0614.0600.0608.00.00.00%6,300
2025-10-21602.0612.0589.0608.0+6.0+1.00%10,500
2025-10-20598.0629.0566.0602.0+4.0+0.67%32,600
2025-10-17605.0605.0593.0598.0+3.0+0.50%3,200
2025-10-16601.0607.0583.0595.0+4.0+0.68%4,600
2025-10-15581.0594.0579.0591.0+13.0+2.25%10,600
2025-10-14599.0614.0573.0578.0-28.0-4.62%51,100
2025-10-10618.0635.0575.0606.0-20.0-3.19%33,200
2025-10-09609.0645.0577.0626.0+10.0+1.62%26,100
2025-10-08616.0625.0604.0616.0+4.0+0.65%23,000
2025-10-07608.0618.0603.0612.0+4.0+0.66%15,400
2025-10-06605.0613.0599.0608.0+3.0+0.50%5,000
2025-10-03597.0615.0590.0605.0+5.0+0.83%5,700
2025-10-02640.0645.0588.0600.0-40.0-6.25%22,600
2025-10-01622.0641.0620.0640.0+20.0+3.23%18,100
2025-09-30650.0664.0594.0620.0-38.0-5.78%31,900
2025-09-29663.0663.0620.0658.0-15.0-2.23%22,700
2025-09-26673.0679.0630.0673.0-3.0-0.44%32,700
2025-09-25671.0692.0650.0676.0-5.0-0.73%27,700
2025-09-24665.0681.0660.0681.0+16.0+2.41%17,400
2025-09-22681.0683.0665.0665.0-14.0-2.06%7,500
2025-09-19679.0689.0675.0679.0-4.0-0.59%3,500
2025-09-18697.0697.0677.0683.0-14.0-2.01%18,700
2025-09-17717.0717.0696.0697.0-5.0-0.71%4,800
2025-09-16696.0725.0689.0702.0-1.0-0.14%22,200
2025-09-12698.0730.0698.0703.0——21,400

直近120営業日分を表示