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 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 5.49 | 5.50 | 5.10 | 5.29 | 13,405 | 5.29 |
| 2026/7/9 | 5.34 | 5.55 | 5.30 | 5.30 | 11,096 | 5.30 |
| 2026/7/8 | 5.35 | 5.35 | 5.18 | 5.34 | 8,563 | 5.34 |
| 2026/7/7 | 5.52 | 5.54 | 5.35 | 5.54 | 3,446 | 5.54 |
| 2026/7/6 | 5.65 | 5.70 | 5.30 | 5.57 | 3,955 | 5.57 |
| 2026/7/2 | 5.80 | 6.12 | 5.34 | 5.47 | 8,777 | 5.47 |
| 2026/7/1 | 5.50 | 5.56 | 5.30 | 5.30 | 3,104 | 5.30 |
| 2026/6/30 | 5.52 | 5.56 | 5.50 | 5.54 | 4,524 | 5.54 |
| 2026/6/29 | 5.28 | 6.20 | 5.19 | 5.65 | 29,177 | 5.65 |
| 2026/6/26 | 5.51 | 5.75 | 5.21 | 5.23 | 10,973 | 5.23 |
| 2026/6/25 | 5.71 | 6.10 | 5.25 | 5.57 | 24,666 | 5.57 |
| 2026/6/24 | 5.85 | 6.12 | 5.71 | 5.71 | 29,655 | 5.71 |
| 2026/6/23 | 5.90 | 5.94 | 5.80 | 5.90 | 12,412 | 5.90 |
| 2026/6/22 | 5.65 | 5.98 | 5.61 | 5.88 | 14,219 | 5.88 |
| 2026/6/18 | 5.65 | 5.65 | 5.51 | 5.61 | 11,228 | 5.61 |
| 2026/6/17 | 5.40 | 5.79 | 5.40 | 5.59 | 26,031 | 5.59 |
| 2026/6/16 | 4.55 | 5.79 | 4.55 | 5.32 | 154,814 | 5.32 |
| 2026/6/15 | 5.40 | 5.76 | 5.40 | 5.61 | 12,704 | 5.61 |
| 2026/6/12 | 5.22 | 5.81 | 5.22 | 5.35 | 18,810 | 5.35 |
| 2026/6/11 | 5.14 | 5.63 | 5.14 | 5.20 | 9,379 | 5.20 |
1〜20/250件
