Kanzhun Ltd ADR（BZ）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.65 | 17.78 | 17.28 | 17.30 | -1.42% | 4,119,363 |
| 2026-09-01 | 17.29 | 17.69 | 17.11 | 17.55 | +1.09% | 9,546,322 |
| 2026-08-31 | 17.70 | 17.75 | 17.27 | 17.36 | -2.47% | 6,632,468 |
| 2026-08-28 | 18.15 | 18.20 | 17.64 | 17.80 | -1.11% | 9,719,774 |
| 2026-08-27 | 18.50 | 18.71 | 17.86 | 18.00 | -4.46% | 11,941,700 |
| 2026-08-26 | 16.77 | 19.34 | 16.62 | 18.84 | +15.65% | 25,676,200 |
| 2026-08-25 | 15.28 | 16.46 | 15.21 | 16.29 | +5.51% | 14,348,270 |
| 2026-08-24 | 15.95 | 16.14 | 15.07 | 15.44 | -3.20% | 5,021,572 |
| 2026-08-21 | 15.85 | 16.02 | 15.62 | 15.95 | +1.08% | 4,753,300 |
| 2026-08-20 | 15.88 | 15.96 | 15.52 | 15.78 | -1.87% | 5,859,700 |
| 2026-08-19 | 15.80 | 16.13 | 15.55 | 16.08 | +1.77% | 6,520,400 |
| 2026-08-18 | 15.71 | 15.96 | 15.58 | 15.80 | +1.61% | 5,584,600 |
| 2026-08-17 | 15.58 | 15.80 | 15.32 | 15.55 | +0.26% | 3,376,700 |
| 2026-08-14 | 15.50 | 15.56 | 14.80 | 15.51 | +0.58% | 5,238,000 |
| 2026-08-13 | 16.06 | 16.06 | 15.26 | 15.42 | -4.16% | 5,552,400 |
| 2026-08-12 | 16.51 | 16.61 | 15.89 | 16.09 | -3.94% | 3,698,800 |
| 2026-08-11 | 16.93 | 16.93 | 16.30 | 16.75 | -4.07% | 3,889,263 |
| 2026-08-10 | 16.50 | 17.47 | 16.45 | 17.46 | +6.01% | 4,416,240 |
| 2026-08-07 | 16.20 | 16.59 | 16.13 | 16.47 | +2.36% | 1,762,700 |
| 2026-08-06 | 15.88 | 16.14 | 15.86 | 16.09 | -0.62% | 2,871,200 |
| 2026-08-05 | 16.57 | 16.63 | 16.18 | 16.19 | -1.58% | 2,032,300 |
| 2026-08-04 | 16.27 | 16.62 | 16.15 | 16.45 | -0.06% | 1,814,100 |
| 2026-08-03 | 16.43 | 16.60 | 15.99 | 16.46 | +1.11% | 2,177,000 |
| 2026-07-31 | 16.18 | 16.42 | 15.90 | 16.28 | -0.73% | 3,786,500 |
| 2026-07-30 | 16.21 | 16.41 | 15.89 | 16.40 | +1.86% | 2,398,600 |
| 2026-07-29 | 16.08 | 16.47 | 16.06 | 16.10 | +1.77% | 3,166,400 |
| 2026-07-28 | 15.56 | 15.90 | 15.46 | 15.82 | +0.57% | 5,672,900 |
| 2026-07-27 | 15.73 | 15.90 | 15.14 | 15.73 | +2.01% | 5,030,600 |
| 2026-07-24 | 15.30 | 15.54 | 15.13 | 15.42 | +1.11% | 1,943,900 |
| 2026-07-23 | 15.46 | 15.56 | 15.11 | 15.25 | -0.97% | 2,914,600 |
| 2026-07-22 | 15.78 | 15.80 | 15.21 | 15.40 | -2.41% | 2,543,500 |
| 2026-07-21 | 15.80 | 15.89 | 15.62 | 15.78 | +1.22% | 3,388,600 |
| 2026-07-20 | 15.12 | 15.69 | 14.98 | 15.59 | +4.56% | 3,027,500 |
| 2026-07-17 | 14.83 | 14.98 | 14.62 | 14.91 | -1.58% | 2,319,800 |
| 2026-07-16 | 15.00 | 15.24 | 14.81 | 15.15 | +1.68% | 2,848,600 |
| 2026-07-15 | 14.42 | 15.29 | 14.30 | 14.90 | +4.71% | 3,698,800 |
| 2026-07-14 | 14.23 | 14.36 | 14.03 | 14.23 | -0.35% | 2,268,800 |
| 2026-07-13 | 13.86 | 14.30 | 13.83 | 14.28 | +3.78% | 2,082,000 |
| 2026-07-10 | 14.38 | 14.70 | 13.76 | 13.76 | -3.51% | 1,763,500 |
| 2026-07-09 | 14.22 | 14.36 | 14.09 | 14.26 | -0.21% | 3,719,300 |
| 2026-07-08 | 14.20 | 14.47 | 14.05 | 14.29 | +1.93% | 3,431,500 |
| 2026-07-07 | 13.69 | 14.15 | 13.67 | 14.02 | +2.56% | 4,366,700 |
| 2026-07-06 | 13.23 | 13.69 | 13.19 | 13.67 | +5.15% | 3,859,700 |
| 2026-07-02 | 13.41 | 13.45 | 12.98 | 13.00 | -3.56% | 2,268,300 |
| 2026-07-01 | 13.02 | 13.53 | 12.91 | 13.48 | +4.74% | 2,652,700 |
| 2026-06-30 | 13.04 | 13.04 | 12.83 | 12.87 | -0.77% | 2,989,700 |
| 2026-06-29 | 13.32 | 13.57 | 12.93 | 12.97 | -2.41% | 3,188,800 |
| 2026-06-26 | 12.57 | 13.32 | 12.57 | 13.29 | +5.06% | 5,197,900 |
| 2026-06-25 | 13.14 | 13.14 | 12.61 | 12.65 | -3.73% | 6,240,500 |
| 2026-06-24 | 13.14 | 13.39 | 13.01 | 13.14 | +0.00% | 2,626,900 |
| 2026-06-23 | 13.40 | 13.52 | 12.93 | 13.14 | -3.24% | 4,202,800 |
| 2026-06-22 | 13.53 | 13.63 | 13.31 | 13.58 | -0.88% | 2,508,100 |
| 2026-06-18 | 13.41 | 13.79 | 13.30 | 13.70 | +1.71% | 6,862,400 |
| 2026-06-17 | 13.24 | 13.71 | 13.20 | 13.47 | +2.05% | 3,508,300 |
| 2026-06-16 | 14.14 | 14.20 | 13.14 | 13.20 | -7.04% | 4,223,700 |
| 2026-06-15 | 13.76 | 14.23 | 13.76 | 14.20 | +3.65% | 3,256,800 |
| 2026-06-12 | 13.90 | 14.04 | 13.70 | 13.70 | -0.22% | 2,684,400 |
| 2026-06-11 | 13.24 | 13.76 | 13.04 | 13.73 | +3.70% | 5,110,700 |
| 2026-06-10 | 13.39 | 13.66 | 13.21 | 13.24 | -1.78% | 2,229,500 |
| 2026-06-09 | 13.73 | 13.75 | 13.16 | 13.48 | -1.10% | 3,381,800 |
| 2026-06-08 | 14.32 | 14.50 | 13.59 | 13.63 | -2.85% | 3,165,900 |
| 2026-06-05 | 14.48 | 14.63 | 13.99 | 14.03 | -1.47% | 5,273,100 |
| 2026-06-04 | 14.16 | 14.53 | 14.14 | 14.24 | +0.99% | 3,594,300 |
| 2026-06-03 | 14.49 | 14.49 | 13.97 | 14.10 | -3.82% | 4,153,000 |
| 2026-06-02 | 14.20 | 14.71 | 14.10 | 14.66 | +4.42% | 5,014,100 |
| 2026-06-01 | 13.58 | 14.17 | 13.58 | 14.04 | +3.46% | 2,419,400 |
| 2026-05-29 | 13.44 | 13.71 | 13.25 | 13.57 | +0.74% | 5,203,500 |
| 2026-05-28 | 13.37 | 13.52 | 13.02 | 13.47 | +0.97% | 3,863,100 |
| 2026-05-27 | 13.30 | 13.64 | 13.29 | 13.34 | +0.23% | 5,129,100 |
| 2026-05-26 | 13.75 | 13.84 | 13.24 | 13.31 | -3.20% | 4,017,800 |
| 2026-05-22 | 13.56 | 13.93 | 13.38 | 13.75 | -0.36% | 6,404,100 |
| 2026-05-21 | 13.65 | 13.94 | 13.44 | 13.80 | -1.92% | 5,768,700 |
| 2026-05-20 | 13.22 | 14.08 | 13.08 | 14.07 | -0.28% | 4,705,300 |
| 2026-05-19 | 14.26 | 14.41 | 14.08 | 14.11 | -0.35% | 3,713,600 |
| 2026-05-18 | 14.06 | 14.26 | 13.97 | 14.16 | +0.64% | 4,038,100 |
| 2026-05-15 | 14.26 | 14.26 | 13.84 | 14.07 | -1.88% | 5,276,900 |
| 2026-05-14 | 14.55 | 14.59 | 14.00 | 14.34 | -2.71% | 4,770,800 |
| 2026-05-13 | 14.20 | 14.90 | 14.09 | 14.74 | +3.80% | 4,815,000 |
| 2026-05-12 | 14.31 | 14.50 | 14.10 | 14.20 | -0.77% | 3,192,700 |
| 2026-05-11 | 14.00 | 14.45 | 14.00 | 14.31 | +2.07% | 2,550,600 |
| 2026-05-08 | 14.34 | 14.49 | 14.01 | 14.02 | -1.54% | 4,223,500 |
| 2026-05-07 | 14.33 | 14.51 | 13.99 | 14.24 | -0.90% | 5,566,300 |
| 2026-05-06 | 13.87 | 14.48 | 13.83 | 14.37 | +3.83% | 3,230,500 |
| 2026-05-05 | 13.78 | 14.01 | 13.68 | 13.84 | +0.44% | 1,936,500 |
| 2026-05-04 | 13.65 | 14.00 | 13.60 | 13.78 | +0.95% | 2,085,600 |
| 2026-05-01 | 13.82 | 13.87 | 13.44 | 13.65 | +0.96% | 2,013,400 |
| 2026-04-30 | 13.61 | 13.65 | 13.18 | 13.52 | -0.22% | 3,833,800 |
| 2026-04-29 | 13.80 | 13.80 | 13.29 | 13.55 | -1.17% | 3,208,500 |
| 2026-04-28 | 13.66 | 13.89 | 13.50 | 13.71 | +0.51% | 2,481,800 |
| 2026-04-27 | 13.61 | 13.70 | 13.37 | 13.64 | +0.15% | 3,463,300 |
| 2026-04-24 | 13.47 | 13.67 | 13.38 | 13.62 | +2.18% | 2,373,900 |
| 2026-04-23 | 13.52 | 13.89 | 13.17 | 13.33 | -2.34% | 4,726,600 |
| 2026-04-22 | 13.82 | 14.04 | 13.57 | 13.65 | -1.23% | 4,963,300 |
| 2026-04-21 | 14.08 | 14.13 | 13.52 | 13.82 | -1.92% | 6,867,100 |
| 2026-04-20 | 14.04 | 14.30 | 14.00 | 14.09 | -0.84% | 4,071,600 |
| 2026-04-17 | 14.48 | 14.60 | 14.15 | 14.21 | -0.98% | 4,054,000 |
| 2026-04-16 | 14.46 | 14.71 | 14.33 | 14.35 | +0.84% | 3,591,700 |
| 2026-04-15 | 13.79 | 14.38 | 13.55 | 14.23 | +5.41% | 4,929,200 |
| 2026-04-14 | 13.30 | 13.74 | 13.29 | 13.50 | +2.51% | 3,090,900 |
| 2026-04-13 | 12.90 | 13.21 | 12.85 | 13.17 | +0.92% | 2,653,800 |
| 2026-04-10 | 13.20 | 13.27 | 13.00 | 13.05 | -0.61% | 2,195,000 |
| 2026-04-09 | 13.30 | 13.37 | 13.10 | 13.13 | -2.67% | 2,865,100 |
| 2026-04-08 | 13.80 | 13.90 | 13.47 | 13.49 | +2.51% | 2,657,400 |
| 2026-04-07 | 13.45 | 13.47 | 13.07 | 13.16 | -2.52% | 4,691,900 |
| 2026-04-06 | 13.50 | 13.67 | 13.42 | 13.50 | -0.15% | 1,793,500 |
| 2026-04-02 | 13.39 | 13.63 | 13.14 | 13.52 | +0.30% | 2,570,100 |
| 2026-04-01 | 13.58 | 13.86 | 13.38 | 13.48 | +0.67% | 3,794,200 |
| 2026-03-31 | 13.45 | 13.54 | 13.23 | 13.39 | +0.37% | 6,492,700 |
| 2026-03-30 | 13.19 | 13.55 | 13.19 | 13.34 | +1.60% | 4,743,800 |
| 2026-03-27 | 13.48 | 13.54 | 13.04 | 13.13 | -3.10% | 6,716,000 |
| 2026-03-26 | 13.18 | 13.56 | 13.13 | 13.55 | +1.42% | 4,514,100 |
| 2026-03-25 | 13.58 | 13.85 | 13.21 | 13.36 | +0.75% | 5,057,200 |
| 2026-03-24 | 13.21 | 13.51 | 13.06 | 13.26 | -0.67% | 7,651,500 |
| 2026-03-23 | 13.82 | 13.87 | 13.20 | 13.35 | -2.05% | 4,966,000 |
| 2026-03-20 | 13.30 | 13.75 | 13.12 | 13.63 | +1.72% | 9,812,600 |
| 2026-03-19 | 13.53 | 13.76 | 13.20 | 13.40 | -2.12% | 10,175,400 |
| 2026-03-18 | 14.30 | 14.63 | 13.68 | 13.69 | -5.91% | 6,372,800 |
| 2026-03-17 | 14.50 | 14.86 | 14.33 | 14.55 | +1.39% | 4,405,000 |
| 2026-03-16 | 14.34 | 14.73 | 14.33 | 14.35 | +1.27% | 3,892,800 |
| 2026-03-13 | 14.23 | 14.43 | 14.13 | 14.17 | +0.28% | 3,183,100 |
| 2026-03-12 | 14.25 | 14.46 | 14.05 | 14.13 | -1.74% | 4,588,900 |
| 2026-03-11 | 15.09 | 15.13 | 14.37 | 14.38 | -4.32% | 4,707,300 |
| 2026-03-10 | 15.31 | 15.47 | 14.84 | 15.03 | -0.27% | 5,635,469 |
| 2026-03-09 | 14.92 | 15.19 | 14.69 | 15.07 | -0.46% | 5,723,821 |
| 2026-03-06 | 15.33 | 15.55 | 15.12 | 15.14 | -2.57% | 5,084,600 |
| 2026-03-05 | 15.83 | 15.92 | 15.41 | 15.54 | -2.08% | 3,213,500 |
| 2026-03-04 | 15.84 | 15.98 | 15.68 | 15.87 | -0.25% | 4,878,800 |
| 2026-03-03 | 15.95 | 16.04 | 15.62 | 15.91 | -1.67% | 3,356,100 |
| 2026-03-02 | 15.71 | 16.35 | 15.62 | 16.18 | +0.62% | 3,221,400 |
| 2026-02-27 | 16.26 | 16.38 | 16.01 | 16.08 | -1.47% | 3,761,200 |
| 2026-02-26 | 16.23 | 16.63 | 16.00 | 16.32 | +0.49% | 3,487,800 |
| 2026-02-25 | 16.51 | 16.61 | 16.15 | 16.24 | -0.67% | 3,867,700 |
| 2026-02-24 | 16.26 | 16.45 | 16.01 | 16.35 | +0.31% | 5,554,300 |
| 2026-02-23 | 17.42 | 17.59 | 16.25 | 16.30 | -6.75% | 4,269,400 |
| 2026-02-20 | 17.09 | 17.71 | 17.03 | 17.48 | +1.57% | 2,091,900 |
| 2026-02-19 | 17.37 | 17.50 | 17.20 | 17.21 | -0.92% | 1,329,800 |
| 2026-02-18 | 17.38 | 17.59 | 17.30 | 17.37 | +0.40% | 1,793,000 |
| 2026-02-17 | 17.22 | 17.52 | 17.12 | 17.30 | -0.12% | 3,115,200 |
| 2026-02-13 | 17.43 | 17.56 | 17.25 | 17.32 | -1.70% | 2,519,072 |
| 2026-02-12 | 18.20 | 18.50 | 17.06 | 17.62 | -3.93% | 6,167,772 |
| 2026-02-11 | 18.60 | 18.69 | 17.77 | 18.34 | -1.93% | 2,623,430 |
| 2026-02-10 | 18.30 | 18.89 | 18.08 | 18.70 | +3.03% | 2,661,608 |
| 2026-02-09 | 17.77 | 18.20 | 17.72 | 18.15 | +1.28% | 2,788,506 |
| 2026-02-06 | 17.60 | 17.94 | 17.23 | 17.92 | +2.46% | 3,013,860 |
| 2026-02-05 | 17.77 | 17.94 | 17.22 | 17.49 | -0.11% | 3,816,834 |
| 2026-02-04 | 18.10 | 18.10 | 17.37 | 17.51 | -3.79% | 6,122,813 |
| 2026-02-03 | 18.80 | 18.84 | 18.05 | 18.20 | -3.19% | 5,041,669 |
| 2026-02-02 | 18.65 | 18.89 | 18.43 | 18.80 | +1.51% | 2,898,904 |
| 2026-01-30 | 18.61 | 18.80 | 18.47 | 18.52 | -2.01% | 3,327,446 |
| 2026-01-29 | 18.83 | 19.13 | 18.61 | 18.90 | +0.37% | 3,735,588 |
| 2026-01-28 | 19.32 | 19.55 | 18.79 | 18.83 | -2.33% | 2,567,609 |
| 2026-01-27 | 19.09 | 19.43 | 18.95 | 19.28 | +1.47% | 3,053,087 |
| 2026-01-26 | 19.29 | 19.29 | 18.95 | 19.00 | -1.35% | 2,865,776 |
| 2026-01-23 | 19.21 | 19.50 | 19.02 | 19.26 | +1.10% | 2,737,913 |
| 2026-01-22 | 19.00 | 19.14 | 18.90 | 19.05 | +0.53% | 4,684,931 |
| 2026-01-21 | 19.23 | 19.45 | 18.58 | 18.95 | -0.37% | 3,310,978 |
| 2026-01-20 | 18.75 | 19.18 | 18.63 | 19.02 | -1.30% | 4,596,508 |
| 2026-01-16 | 19.05 | 19.36 | 18.99 | 19.27 | +0.36% | 4,966,144 |
| 2026-01-15 | 19.60 | 19.84 | 19.13 | 19.20 | -1.99% | 2,321,864 |
| 2026-01-14 | 19.14 | 19.80 | 18.90 | 19.59 | +2.46% | 4,113,678 |
| 2026-01-13 | 19.25 | 19.30 | 18.95 | 19.12 | -0.68% | 3,024,720 |
| 2026-01-12 | 19.35 | 19.68 | 19.16 | 19.25 | +0.21% | 3,992,445 |
| 2026-01-09 | 19.50 | 19.69 | 19.12 | 19.21 | -2.44% | 4,310,413 |
| 2026-01-08 | 19.96 | 20.04 | 19.59 | 19.69 | -1.20% | 4,331,963 |
| 2026-01-07 | 20.40 | 20.40 | 19.82 | 19.93 | -0.10% | 4,147,440 |
| 2026-01-06 | 20.70 | 20.75 | 19.91 | 19.95 | -6.47% | 6,269,765 |
| 2026-01-05 | 20.90 | 21.60 | 20.73 | 21.33 | +2.01% | 2,428,316 |
| 2026-01-02 | 20.78 | 21.30 | 20.63 | 20.91 | +2.60% | 2,966,676 |
| 2025-12-31 | 20.34 | 20.50 | 20.19 | 20.38 | -0.34% | 2,181,461 |
| 2025-12-30 | 20.82 | 20.89 | 20.42 | 20.45 | -1.64% | 1,195,459 |
| 2025-12-29 | 20.78 | 21.17 | 20.50 | 20.79 | -1.24% | 1,082,303 |
| 2025-12-26 | 21.20 | 21.20 | 20.99 | 21.05 | +0.14% | 672,851 |
| 2025-12-24 | 20.93 | 21.20 | 20.93 | 21.02 | +0.00% | 525,834 |
| 2025-12-23 | 20.99 | 21.20 | 20.87 | 21.02 | -0.05% | 962,630 |
| 2025-12-22 | 20.82 | 21.16 | 20.82 | 21.03 | +1.01% | 1,538,668 |
| 2025-12-19 | 21.43 | 21.66 | 20.71 | 20.82 | -2.57% | 4,910,182 |
| 2025-12-18 | 20.68 | 21.50 | 20.68 | 21.37 | +5.22% | 3,046,435 |
| 2025-12-17 | 20.24 | 20.55 | 20.13 | 20.31 | +0.54% | 2,132,653 |
| 2025-12-16 | 19.97 | 20.53 | 19.97 | 20.20 | +0.85% | 2,044,565 |
| 2025-12-15 | 19.96 | 20.14 | 19.52 | 20.03 | +0.35% | 3,777,699 |
| 2025-12-12 | 20.40 | 20.48 | 19.82 | 19.96 | -1.48% | 6,022,777 |
| 2025-12-11 | 20.76 | 20.92 | 20.00 | 20.26 | -3.34% | 2,990,106 |
| 2025-12-10 | 21.30 | 21.33 | 20.89 | 20.96 | -1.55% | 1,047,474 |
| 2025-12-09 | 21.17 | 21.59 | 20.73 | 21.29 | -0.56% | 2,059,769 |
| 2025-12-08 | 21.63 | 21.82 | 21.24 | 21.41 | -1.65% | 2,566,641 |
| 2025-12-05 | 21.07 | 21.84 | 20.92 | 21.77 | +3.32% | 3,604,945 |
| 2025-12-04 | 21.55 | 21.64 | 20.92 | 21.07 | -2.59% | 2,111,224 |
| 2025-12-03 | 21.86 | 22.11 | 21.54 | 21.63 | -1.77% | 1,911,928 |
| 2025-12-02 | 22.31 | 22.33 | 21.76 | 22.02 | -1.26% | 2,968,801 |
| 2025-12-01 | 22.10 | 22.48 | 21.54 | 22.30 | +0.90% | 2,407,980 |
| 2025-11-28 | 22.00 | 22.34 | 21.84 | 22.10 | +0.82% | 1,573,350 |
| 2025-11-26 | 21.80 | 22.16 | 21.58 | 21.92 | +0.78% | 2,318,658 |
| 2025-11-25 | 20.98 | 21.83 | 20.95 | 21.75 | +3.57% | 3,786,571 |
| 2025-11-24 | 20.56 | 21.07 | 20.35 | 21.00 | +2.74% | 4,608,768 |
| 2025-11-21 | 20.35 | 20.57 | 20.15 | 20.44 | +0.29% | 3,230,251 |
| 2025-11-20 | 20.92 | 21.15 | 20.27 | 20.38 | -2.95% | 3,218,223 |
| 2025-11-19 | 20.76 | 21.02 | 20.31 | 21.00 | +1.01% | 4,953,307 |
| 2025-11-18 | 19.14 | 21.01 | 19.02 | 20.79 | +1.32% | 4,485,994 |
| 2025-11-17 | 20.38 | 21.01 | 20.27 | 20.52 | -0.19% | 2,440,249 |
| 2025-11-14 | 20.38 | 21.16 | 20.33 | 20.56 | -1.53% | 2,356,135 |
| 2025-11-13 | 21.30 | 21.54 | 20.84 | 20.88 | -2.16% | 2,813,687 |
| 2025-11-12 | 21.15 | 21.35 | 20.69 | 21.34 | +1.09% | 2,764,603 |
| 2025-11-11 | 21.23 | 21.36 | 21.00 | 21.11 | -0.14% | 3,330,218 |
| 2025-11-10 | 21.18 | 21.39 | 20.80 | 21.14 | +0.28% | 3,573,955 |
| 2025-11-07 | 20.87 | 21.21 | 20.46 | 21.08 | -0.05% | 3,880,717 |
| 2025-11-06 | 21.14 | 21.50 | 20.68 | 21.09 | +0.57% | 4,356,994 |
| 2025-11-05 | 21.49 | 21.80 | 20.86 | 20.97 | -2.69% | 5,770,183 |
| 2025-11-04 | 21.94 | 22.06 | 21.24 | 21.55 | -4.65% | 3,973,585 |
| 2025-11-03 | 22.31 | 22.66 | 22.07 | 22.60 | +1.99% | 1,969,978 |
| 2025-10-31 | 22.17 | 22.60 | 21.98 | 22.16 | -0.81% | 2,310,296 |
| 2025-10-30 | 22.45 | 22.52 | 21.93 | 22.34 | -0.67% | 4,611,880 |
| 2025-10-29 | 22.27 | 22.64 | 22.19 | 22.49 | +1.17% | 1,132,221 |
| 2025-10-28 | 22.15 | 22.33 | 21.80 | 22.23 | -0.67% | 2,118,945 |
| 2025-10-27 | 22.44 | 22.81 | 22.21 | 22.38 | +1.08% | 1,904,618 |
| 2025-10-24 | 22.38 | 22.66 | 22.00 | 22.14 | -0.14% | 2,140,830 |
| 2025-10-23 | 21.90 | 22.43 | 21.76 | 22.17 | +1.65% | 1,962,698 |
| 2025-10-22 | 21.75 | 22.01 | 21.52 | 21.81 | -0.82% | 2,028,462 |
| 2025-10-21 | 22.12 | 22.22 | 21.58 | 21.99 | -0.99% | 1,562,118 |
| 2025-10-20 | 21.91 | 22.38 | 21.55 | 22.21 | +2.47% | 2,960,590 |
| 2025-10-17 | 21.18 | 21.76 | 21.17 | 21.68 | +0.81% | 2,573,067 |
| 2025-10-16 | 22.00 | 22.25 | 21.41 | 21.50 | -2.27% | 3,908,569 |
| 2025-10-15 | 22.04 | 22.45 | 21.73 | 22.00 | +0.32% | 3,135,164 |
| 2025-10-14 | 22.03 | 22.27 | 21.25 | 21.93 | -3.65% | 3,450,362 |
| 2025-10-13 | 23.06 | 23.49 | 22.64 | 22.76 | +4.98% | 3,550,371 |
| 2025-10-10 | 23.42 | 23.49 | 21.23 | 21.68 | -7.39% | 3,887,046 |
| 2025-10-09 | 24.36 | 24.45 | 23.28 | 23.41 | -3.98% | 1,751,659 |
| 2025-10-08 | 24.31 | 24.43 | 23.86 | 24.38 | +1.37% | 1,984,599 |
| 2025-10-07 | 24.46 | 24.65 | 24.01 | 24.05 | -1.15% | 2,191,366 |
| 2025-10-06 | 23.50 | 24.48 | 23.42 | 24.33 | +3.66% | 3,732,565 |
| 2025-10-03 | 23.63 | 23.63 | 23.14 | 23.47 | +0.30% | 2,623,617 |
| 2025-10-02 | 23.07 | 23.64 | 22.98 | 23.40 | +2.23% | 3,901,154 |
| 2025-10-01 | 23.31 | 23.36 | 22.85 | 22.89 | -2.01% | 2,766,252 |
| 2025-09-30 | 23.50 | 23.63 | 23.11 | 23.36 | -0.34% | 4,844,234 |
| 2025-09-29 | 23.65 | 23.79 | 23.23 | 23.44 | +1.91% | 7,997,267 |
| 2025-09-26 | 23.38 | 23.41 | 22.91 | 23.00 | -2.13% | 2,493,281 |
| 2025-09-25 | 23.42 | 23.62 | 23.03 | 23.50 | +0.04% | 3,768,066 |
| 2025-09-24 | 23.43 | 23.85 | 23.27 | 23.49 | +1.38% | 3,256,900 |
| 2025-09-23 | 23.75 | 23.75 | 23.05 | 23.17 | -2.48% | 2,753,914 |
| 2025-09-22 | 24.08 | 24.73 | 23.59 | 23.76 | -2.14% | 3,552,917 |
| 2025-09-19 | 24.34 | 24.43 | 24.13 | 24.28 | -0.29% | 3,256,774 |
| 2025-09-18 | 24.72 | 24.90 | 24.27 | 24.35 | -2.25% | 4,848,054 |
| 2025-09-17 | 25.00 | 25.16 | 24.71 | 24.91 | +0.40% | 7,492,938 |
| 2025-09-16 | 24.66 | 25.26 | 24.59 | 24.81 | +0.53% | 3,525,735 |
| 2025-09-15 | 24.48 | 24.82 | 24.10 | 24.68 | +0.57% | 5,832,125 |
| 2025-09-12 | 24.63 | 24.68 | 24.21 | 24.54 | -0.08% | 3,003,242 |
| 2025-09-11 | 24.50 | 24.72 | 24.13 | 24.56 | +1.24% | 3,564,852 |
| 2025-09-10 | 23.98 | 24.39 | 23.84 | 24.26 | +1.08% | 3,082,147 |
| 2025-09-09 | 23.93 | 24.16 | 23.53 | 24.00 | +0.25% | 3,684,169 |
| 2025-09-08 | 23.96 | 24.00 | 23.36 | 23.94 | -0.17% | 2,513,310 |
| 2025-09-05 | 24.22 | 24.30 | 23.62 | 23.98 | -0.12% | 3,431,130 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+16.02%）。最も弱い月：4月（-9.72%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Kanzhun Ltd ADR（BZ）の直近終値は？
2026-09-02 時点で 17.30。Closelookデータレイクの日次価格記録より。
BZ の52週高値・安値は？
直近52週間で高値 25.26、安値 12.57（2026-09-02 時点）。
Kanzhun Ltd ADR が歴史的に最も強い月と弱い月は？
歴史的に、BZ の最も強い月は 8月（平均 +16.02%）、最も弱い月は 4月（平均 -9.72%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。