ZOOZストラテジーの株価時系列・推移
- 52週高値
- 101.20（2025/9/19）
- 52週安値
- 4.55（2026/6/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 5.45 | 5.45 | 5.35 | 5.35 | 1,036 | 5.35 |
| 2026/8/13 | 5.35 | 5.35 | 5.35 | 5.35 | 555 | 5.35 |
| 2026/8/11 | 5.44 | 5.46 | 5.30 | 5.30 | 6,432 | 5.30 |
| 2026/8/10 | 5.31 | 5.45 | 5.30 | 5.31 | 2,101 | 5.31 |
| 2026/8/7 | 5.41 | 5.60 | 5.37 | 5.50 | 3,682 | 5.50 |
| 2026/8/6 | 5.17 | 5.30 | 5.07 | 5.30 | 2,214 | 5.30 |
| 2026/8/5 | 5.21 | 5.23 | 5.11 | 5.23 | 9,045 | 5.23 |
| 2026/8/4 | 5.25 | 5.29 | 5.11 | 5.25 | 2,425 | 5.25 |
| 2026/8/3 | 5.27 | 5.35 | 5.05 | 5.05 | 3,481 | 5.05 |
| 2026/7/31 | 5.30 | 5.36 | 5.21 | 5.22 | 5,593 | 5.22 |
| 2026/7/30 | 5.47 | 5.65 | 5.16 | 5.19 | 11,851 | 5.19 |
| 2026/7/29 | 5.42 | 5.42 | 5.07 | 5.07 | 3,880 | 5.07 |
| 2026/7/28 | 5.17 | 5.52 | 5.05 | 5.45 | 11,271 | 5.45 |
| 2026/7/27 | 5.41 | 5.41 | 5.06 | 5.06 | 3,939 | 5.06 |
| 2026/7/24 | 5.25 | 5.30 | 5.15 | 5.15 | 2,098 | 5.15 |
| 2026/7/23 | 5.24 | 5.29 | 5.21 | 5.21 | 2,982 | 5.21 |
| 2026/7/21 | 5.25 | 5.30 | 5.10 | 5.29 | 4,593 | 5.29 |
| 2026/7/20 | 4.97 | 4.97 | 4.97 | 4.97 | 992 | 4.97 |
| 2026/7/17 | 5.05 | 5.05 | 4.60 | 4.99 | 20,793 | 4.99 |
| 2026/7/16 | 5.31 | 5.42 | 5.11 | 5.11 | 5,402 | 5.11 |
1〜20/249件
