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 |
|---|---|---|---|---|---|---|
| 2026/9/2 | 6.43 | 6.63 | 6.43 | 6.50 | 28,023 | 6.50 |
| 2026/9/1 | 6.50 | 6.74 | 6.34 | 6.36 | 42,152 | 6.36 |
| 2026/8/31 | 6.20 | 6.78 | 6.05 | 6.69 | 51,372 | 6.69 |
| 2026/8/28 | 6.79 | 6.79 | 5.90 | 5.93 | 47,533 | 5.93 |
| 2026/8/27 | 6.20 | 6.80 | 6.20 | 6.78 | 65,839 | 6.78 |
| 2026/8/26 | 6.24 | 6.30 | 5.79 | 6.18 | 16,002 | 6.18 |
| 2026/8/25 | 6.17 | 6.25 | 6.02 | 6.21 | 13,872 | 6.21 |
| 2026/8/24 | 5.71 | 6.18 | 5.62 | 6.09 | 31,542 | 6.09 |
| 2026/8/21 | 5.75 | 5.85 | 5.60 | 5.62 | 33,997 | 5.62 |
| 2026/8/20 | 5.59 | 5.60 | 5.37 | 5.40 | 11,912 | 5.40 |
| 2026/8/19 | 5.33 | 5.48 | 5.32 | 5.48 | 3,243 | 5.48 |
| 2026/8/18 | 5.40 | 5.40 | 5.26 | 5.26 | 2,456 | 5.26 |
| 2026/8/17 | 5.45 | 5.45 | 5.35 | 5.35 | 1,717 | 5.35 |
| 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 |
1〜20/249件
