6694 (株)ズーム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 705 | 706 | 702 | 704 | 2,100 | 704 |
| 2024-11-20 | 702 | 702 | 696 | 698 | 10,800 | 698 |
| 2024-11-19 | 699 | 700 | 695 | 697 | 4,500 | 697 |
| 2024-11-18 | 707 | 707 | 696 | 699 | 5,600 | 699 |
| 2024-11-15 | 721 | 721 | 704 | 710 | 4,700 | 710 |
| 2024-11-14 | 703 | 723 | 701 | 716 | 17,400 | 716 |
| 2024-11-13 | 709 | 715 | 704 | 715 | 3,700 | 715 |
| 2024-11-12 | 704 | 708 | 700 | 704 | 3,000 | 704 |
| 2024-11-11 | 706 | 708 | 693 | 700 | 23,600 | 700 |
| 2024-11-08 | 710 | 711 | 708 | 711 | 6,600 | 711 |
| 2024-11-07 | 710 | 714 | 707 | 707 | 6,400 | 707 |
| 2024-11-06 | 705 | 715 | 705 | 709 | 5,300 | 709 |
| 2024-11-05 | 717 | 718 | 705 | 707 | 15,000 | 707 |
| 2024-11-01 | 713 | 717 | 711 | 715 | 5,600 | 715 |
| 2024-10-31 | 712 | 713 | 712 | 713 | 1,100 | 713 |
| 2024-10-30 | 722 | 722 | 712 | 712 | 12,300 | 712 |
| 2024-10-29 | 719 | 721 | 716 | 720 | 2,100 | 720 |
| 2024-10-28 | 709 | 715 | 708 | 712 | 1,900 | 712 |
| 2024-10-25 | 716 | 720 | 711 | 711 | 2,800 | 711 |
| 2024-10-24 | 710 | 719 | 709 | 715 | 1,300 | 715 |
| 2024-10-23 | 709 | 713 | 709 | 709 | 13,500 | 709 |
| 2024-10-22 | 715 | 720 | 711 | 712 | 4,900 | 712 |
| 2024-10-21 | 710 | 713 | 709 | 709 | 7,100 | 709 |
| 2024-10-18 | 711 | 714 | 710 | 710 | 1,700 | 710 |
| 2024-10-17 | 714 | 715 | 712 | 712 | 2,100 | 712 |
| 2024-10-16 | 715 | 718 | 715 | 715 | 400 | 715 |
| 2024-10-15 | 721 | 721 | 716 | 717 | 3,000 | 717 |
| 2024-10-11 | 717 | 718 | 713 | 713 | 4,500 | 713 |
| 2024-10-10 | 718 | 719 | 716 | 717 | 3,600 | 717 |
| 2024-10-09 | 718 | 718 | 714 | 718 | 2,100 | 718 |
| 2024-10-08 | 721 | 721 | 715 | 718 | 3,100 | 718 |
| 2024-10-07 | 719 | 723 | 716 | 716 | 5,600 | 716 |
| 2024-10-04 | 718 | 719 | 718 | 719 | 2,300 | 719 |
| 2024-10-03 | 716 | 719 | 716 | 718 | 1,300 | 718 |
| 2024-10-02 | 719 | 719 | 713 | 717 | 2,900 | 717 |
| 2024-10-01 | 720 | 720 | 713 | 715 | 7,900 | 715 |
| 2024-09-30 | 715 | 720 | 715 | 715 | 8,300 | 715 |
| 2024-09-27 | 720 | 720 | 714 | 717 | 4,800 | 717 |
| 2024-09-26 | 722 | 722 | 717 | 717 | 7,800 | 717 |
| 2024-09-25 | 721 | 723 | 717 | 717 | 5,700 | 717 |
| 2024-09-24 | 718 | 721 | 716 | 721 | 3,700 | 721 |
| 2024-09-20 | 722 | 722 | 715 | 719 | 6,200 | 719 |
| 2024-09-19 | 722 | 722 | 719 | 722 | 1,500 | 722 |
| 2024-09-18 | 722 | 722 | 714 | 718 | 1,800 | 718 |
| 2024-09-17 | 715 | 724 | 715 | 722 | 2,200 | 722 |
| 2024-09-13 | 712 | 725 | 712 | 718 | 3,800 | 718 |
| 2024-09-12 | 714 | 729 | 710 | 715 | 7,400 | 715 |
| 2024-09-11 | 724 | 724 | 711 | 713 | 4,600 | 713 |
| 2024-09-10 | 714 | 729 | 714 | 723 | 17,100 | 723 |
| 2024-09-09 | 720 | 723 | 712 | 723 | 5,900 | 723 |
| 2024-09-06 | 731 | 732 | 721 | 725 | 6,000 | 725 |
| 2024-09-05 | 735 | 735 | 725 | 730 | 8,400 | 730 |
| 2024-09-04 | 740 | 740 | 727 | 735 | 12,800 | 735 |
| 2024-09-03 | 731 | 740 | 731 | 738 | 9,400 | 738 |
| 2024-09-02 | 732 | 732 | 728 | 731 | 2,800 | 731 |
| 2024-08-30 | 734 | 734 | 727 | 728 | 10,100 | 728 |
| 2024-08-29 | 733 | 733 | 728 | 730 | 1,900 | 730 |
| 2024-08-28 | 729 | 737 | 729 | 734 | 4,000 | 734 |
| 2024-08-27 | 730 | 739 | 726 | 728 | 10,900 | 728 |
| 2024-08-26 | 724 | 730 | 724 | 724 | 9,100 | 724 |
| 2024-08-23 | 737 | 738 | 727 | 731 | 8,000 | 731 |
| 2024-08-22 | 735 | 737 | 727 | 731 | 13,400 | 731 |
| 2024-08-21 | 730 | 735 | 724 | 735 | 14,200 | 735 |
| 2024-08-20 | 728 | 729 | 711 | 728 | 23,900 | 728 |
| 2024-08-19 | 754 | 754 | 720 | 721 | 63,700 | 721 |
| 2024-08-16 | 760 | 761 | 736 | 756 | 85,200 | 756 |
| 2024-08-15 | 780 | 780 | 760 | 760 | 100,000 | 760 |
| 2024-08-14 | 896 | 918 | 888 | 910 | 6,400 | 910 |
| 2024-08-13 | 896 | 896 | 876 | 881 | 3,200 | 881 |
| 2024-08-09 | 867 | 889 | 867 | 876 | 1,400 | 876 |
| 2024-08-08 | 850 | 895 | 831 | 867 | 2,400 | 867 |
| 2024-08-07 | 793 | 900 | 777 | 851 | 12,500 | 851 |
| 2024-08-06 | 759 | 798 | 751 | 796 | 22,700 | 796 |
| 2024-08-05 | 870 | 870 | 759 | 759 | 24,800 | 759 |
| 2024-08-02 | 957 | 957 | 871 | 909 | 28,600 | 909 |
| 2024-08-01 | 991 | 995 | 950 | 978 | 10,500 | 978 |
| 2024-07-31 | 993 | 1,009 | 993 | 1,009 | 1,700 | 1,009 |
| 2024-07-30 | 1,008 | 1,008 | 990 | 999 | 6,600 | 999 |
| 2024-07-29 | 1,005 | 1,008 | 1,000 | 1,008 | 6,000 | 1,008 |
| 2024-07-26 | 1,020 | 1,020 | 983 | 1,005 | 7,700 | 1,005 |
| 2024-07-25 | 1,018 | 1,031 | 984 | 1,031 | 10,700 | 1,031 |
| 2024-07-24 | 1,022 | 1,033 | 1,020 | 1,023 | 2,100 | 1,023 |
| 2024-07-23 | 1,035 | 1,035 | 1,035 | 1,035 | 300 | 1,035 |
| 2024-07-22 | 1,035 | 1,035 | 1,024 | 1,035 | 2,400 | 1,035 |
| 2024-07-19 | 1,024 | 1,036 | 1,024 | 1,035 | 1,500 | 1,035 |
| 2024-07-18 | 1,032 | 1,038 | 1,018 | 1,018 | 5,900 | 1,018 |
| 2024-07-17 | 1,034 | 1,039 | 1,032 | 1,035 | 11,800 | 1,035 |
| 2024-07-16 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
| 2024-07-12 | 1,039 | 1,039 | 1,036 | 1,037 | 1,800 | 1,037 |
| 2024-07-11 | 1,028 | 1,048 | 1,025 | 1,039 | 15,600 | 1,039 |
| 2024-07-10 | 1,032 | 1,035 | 1,031 | 1,031 | 9,500 | 1,031 |
| 2024-07-09 | 1,033 | 1,033 | 1,025 | 1,032 | 3,700 | 1,032 |
| 2024-07-08 | 1,041 | 1,044 | 1,033 | 1,033 | 6,000 | 1,033 |
| 2024-07-05 | 1,050 | 1,050 | 1,021 | 1,041 | 3,200 | 1,041 |
| 2024-07-04 | 1,023 | 1,050 | 1,014 | 1,050 | 20,700 | 1,050 |
| 2024-07-03 | 1,025 | 1,025 | 1,014 | 1,014 | 6,100 | 1,014 |
| 2024-07-02 | 1,020 | 1,020 | 1,017 | 1,017 | 1,600 | 1,017 |
| 2024-07-01 | 1,020 | 1,028 | 1,016 | 1,022 | 10,700 | 1,022 |
| 2024-06-28 | 1,016 | 1,022 | 1,015 | 1,018 | 8,400 | 1,018 |
| 2024-06-27 | 1,015 | 1,016 | 1,012 | 1,016 | 1,300 | 1,016 |
| 2024-06-26 | 1,016 | 1,017 | 1,012 | 1,017 | 800 | 1,017 |
| 2024-06-25 | 1,016 | 1,016 | 1,006 | 1,010 | 7,800 | 1,010 |
| 2024-06-24 | 1,009 | 1,011 | 1,005 | 1,009 | 1,500 | 1,009 |
| 2024-06-21 | 1,015 | 1,015 | 998 | 1,009 | 3,900 | 1,009 |
| 2024-06-20 | 1,005 | 1,013 | 1,003 | 1,013 | 2,400 | 1,013 |
| 2024-06-19 | 1,005 | 1,009 | 997 | 997 | 3,200 | 997 |
| 2024-06-18 | 993 | 1,008 | 993 | 996 | 2,600 | 996 |
| 2024-06-17 | 991 | 997 | 980 | 997 | 6,300 | 997 |
| 2024-06-14 | 999 | 1,000 | 981 | 984 | 7,600 | 984 |
| 2024-06-13 | 1,009 | 1,009 | 990 | 1,000 | 6,500 | 1,000 |
| 2024-06-12 | 1,005 | 1,006 | 999 | 999 | 9,200 | 999 |
| 2024-06-11 | 1,022 | 1,022 | 1,005 | 1,005 | 3,600 | 1,005 |
| 2024-06-10 | 1,029 | 1,029 | 1,011 | 1,011 | 1,400 | 1,011 |
| 2024-06-07 | 1,010 | 1,028 | 1,009 | 1,020 | 7,800 | 1,020 |
| 2024-06-06 | 1,022 | 1,022 | 1,010 | 1,010 | 5,700 | 1,010 |
| 2024-06-05 | 1,020 | 1,025 | 1,017 | 1,020 | 400 | 1,020 |
| 2024-06-04 | 1,030 | 1,030 | 1,028 | 1,028 | 400 | 1,028 |
| 2024-06-03 | 1,028 | 1,036 | 1,028 | 1,035 | 1,700 | 1,035 |
| 2024-05-31 | 1,015 | 1,029 | 1,015 | 1,028 | 2,000 | 1,028 |
| 2024-05-30 | 1,004 | 1,019 | 1,004 | 1,017 | 1,300 | 1,017 |
| 2024-05-29 | 1,022 | 1,023 | 1,016 | 1,016 | 1,300 | 1,016 |
| 2024-05-28 | 1,023 | 1,028 | 1,011 | 1,020 | 2,200 | 1,020 |
| 2024-05-27 | 1,034 | 1,034 | 1,015 | 1,020 | 2,300 | 1,020 |
| 2024-05-24 | 1,032 | 1,043 | 1,014 | 1,035 | 4,600 | 1,035 |
| 2024-05-23 | 1,047 | 1,047 | 1,032 | 1,032 | 4,400 | 1,032 |
| 2024-05-22 | 1,038 | 1,054 | 1,038 | 1,054 | 600 | 1,054 |
| 2024-05-21 | 1,050 | 1,050 | 1,040 | 1,040 | 700 | 1,040 |
| 2024-05-20 | 1,040 | 1,067 | 1,038 | 1,043 | 1,100 | 1,043 |
| 2024-05-17 | 1,033 | 1,045 | 1,031 | 1,043 | 500 | 1,043 |
| 2024-05-16 | 1,065 | 1,065 | 1,033 | 1,046 | 1,800 | 1,046 |
| 2024-05-15 | 1,039 | 1,074 | 1,039 | 1,059 | 7,100 | 1,059 |
| 2024-05-14 | 1,032 | 1,052 | 1,031 | 1,050 | 10,600 | 1,050 |
| 2024-05-13 | 1,030 | 1,044 | 1,030 | 1,044 | 4,500 | 1,044 |
| 2024-05-10 | 1,039 | 1,039 | 1,038 | 1,038 | 500 | 1,038 |
| 2024-05-09 | 1,034 | 1,038 | 1,031 | 1,035 | 800 | 1,035 |
| 2024-05-08 | 1,021 | 1,035 | 1,021 | 1,034 | 8,800 | 1,034 |
| 2024-05-07 | 1,034 | 1,039 | 1,025 | 1,028 | 2,500 | 1,028 |
| 2024-05-02 | 1,019 | 1,034 | 1,019 | 1,034 | 5,900 | 1,034 |
| 2024-05-01 | 1,028 | 1,029 | 1,016 | 1,019 | 3,900 | 1,019 |
| 2024-04-30 | 1,014 | 1,028 | 1,010 | 1,018 | 13,400 | 1,018 |
| 2024-04-26 | 1,022 | 1,022 | 1,014 | 1,014 | 800 | 1,014 |
| 2024-04-25 | 1,046 | 1,046 | 1,013 | 1,022 | 11,100 | 1,022 |
| 2024-04-24 | 1,022 | 1,025 | 1,010 | 1,025 | 2,900 | 1,025 |
| 2024-04-23 | 1,019 | 1,025 | 1,013 | 1,013 | 2,800 | 1,013 |
| 2024-04-22 | 1,012 | 1,022 | 1,002 | 1,011 | 4,800 | 1,011 |
| 2024-04-19 | 1,014 | 1,024 | 1,006 | 1,006 | 4,500 | 1,006 |
| 2024-04-18 | 1,036 | 1,036 | 1,015 | 1,020 | 1,800 | 1,020 |
| 2024-04-17 | 1,021 | 1,028 | 1,016 | 1,016 | 2,200 | 1,016 |
| 2024-04-16 | 1,029 | 1,040 | 1,011 | 1,017 | 7,100 | 1,017 |
| 2024-04-15 | 1,022 | 1,033 | 1,016 | 1,030 | 9,700 | 1,030 |
| 2024-04-12 | 1,046 | 1,059 | 1,040 | 1,040 | 1,600 | 1,040 |
| 2024-04-11 | 1,041 | 1,057 | 1,041 | 1,041 | 900 | 1,041 |
| 2024-04-10 | 1,061 | 1,067 | 1,030 | 1,041 | 4,000 | 1,041 |
| 2024-04-09 | 1,060 | 1,068 | 1,060 | 1,061 | 2,600 | 1,061 |
| 2024-04-08 | 1,045 | 1,067 | 1,034 | 1,060 | 9,200 | 1,060 |
| 2024-04-05 | 1,058 | 1,058 | 1,018 | 1,034 | 4,900 | 1,034 |
| 2024-04-04 | 1,016 | 1,058 | 1,009 | 1,058 | 12,200 | 1,058 |
| 2024-04-03 | 1,027 | 1,027 | 1,019 | 1,019 | 1,500 | 1,019 |
| 2024-04-02 | 1,013 | 1,027 | 1,013 | 1,027 | 2,400 | 1,027 |
| 2024-04-01 | 1,029 | 1,030 | 1,010 | 1,013 | 2,800 | 1,013 |
| 2024-03-29 | 1,012 | 1,021 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2024-03-28 | 1,008 | 1,021 | 1,008 | 1,011 | 1,100 | 1,011 |
| 2024-03-27 | 1,007 | 1,029 | 1,007 | 1,022 | 1,600 | 1,022 |
| 2024-03-26 | 1,014 | 1,029 | 1,012 | 1,012 | 1,600 | 1,012 |
| 2024-03-25 | 1,033 | 1,033 | 1,017 | 1,017 | 3,300 | 1,017 |
| 2024-03-22 | 1,048 | 1,048 | 1,015 | 1,024 | 5,000 | 1,024 |
| 2024-03-21 | 1,012 | 1,042 | 1,012 | 1,037 | 13,200 | 1,037 |
| 2024-03-19 | 1,005 | 1,028 | 999 | 1,027 | 9,000 | 1,027 |
| 2024-03-18 | 997 | 1,001 | 993 | 1,001 | 3,600 | 1,001 |
| 2024-03-15 | 998 | 1,005 | 989 | 990 | 12,400 | 990 |
| 2024-03-14 | 994 | 1,010 | 994 | 998 | 3,400 | 998 |
| 2024-03-13 | 1,010 | 1,012 | 994 | 995 | 5,700 | 995 |
| 2024-03-12 | 989 | 1,011 | 989 | 1,007 | 4,100 | 1,007 |
| 2024-03-11 | 1,041 | 1,041 | 990 | 994 | 22,100 | 994 |
| 2024-03-08 | 1,031 | 1,050 | 1,031 | 1,050 | 4,500 | 1,050 |
| 2024-03-07 | 1,040 | 1,050 | 1,027 | 1,041 | 5,200 | 1,041 |
| 2024-03-06 | 1,030 | 1,038 | 1,022 | 1,037 | 3,700 | 1,037 |
| 2024-03-05 | 1,011 | 1,032 | 1,011 | 1,030 | 5,600 | 1,030 |
| 2024-03-04 | 1,050 | 1,051 | 973 | 1,019 | 22,000 | 1,019 |
| 2024-03-01 | 1,057 | 1,061 | 1,052 | 1,052 | 1,800 | 1,052 |
| 2024-02-29 | 1,060 | 1,065 | 1,054 | 1,060 | 2,300 | 1,060 |
| 2024-02-28 | 1,082 | 1,104 | 1,059 | 1,060 | 6,600 | 1,060 |
| 2024-02-27 | 1,070 | 1,110 | 1,053 | 1,109 | 40,400 | 1,109 |
| 2024-02-26 | 1,060 | 1,063 | 1,045 | 1,052 | 8,000 | 1,052 |
| 2024-02-22 | 1,019 | 1,073 | 1,018 | 1,064 | 32,800 | 1,064 |
| 2024-02-21 | 1,020 | 1,020 | 993 | 1,010 | 3,600 | 1,010 |
| 2024-02-20 | 1,028 | 1,029 | 1,015 | 1,020 | 7,300 | 1,020 |
| 2024-02-19 | 991 | 1,036 | 985 | 1,020 | 15,200 | 1,020 |
| 2024-02-16 | 965 | 995 | 963 | 991 | 6,700 | 991 |
| 2024-02-15 | 995 | 995 | 951 | 961 | 36,000 | 961 |
| 2024-02-14 | 1,013 | 1,013 | 990 | 995 | 7,600 | 995 |
| 2024-02-13 | 1,000 | 1,013 | 995 | 1,013 | 10,900 | 1,013 |
| 2024-02-09 | 980 | 1,000 | 980 | 989 | 12,400 | 989 |
| 2024-02-08 | 991 | 994 | 981 | 982 | 7,100 | 982 |
| 2024-02-07 | 989 | 1,004 | 986 | 995 | 4,100 | 995 |
| 2024-02-06 | 1,000 | 1,000 | 989 | 989 | 1,600 | 989 |
| 2024-02-05 | 999 | 1,008 | 990 | 1,000 | 4,400 | 1,000 |
| 2024-02-02 | 1,014 | 1,015 | 1,005 | 1,011 | 1,800 | 1,011 |
| 2024-02-01 | 1,020 | 1,021 | 1,002 | 1,014 | 2,100 | 1,014 |
| 2024-01-31 | 983 | 1,020 | 983 | 1,020 | 18,100 | 1,020 |
| 2024-01-30 | 1,000 | 1,000 | 975 | 990 | 7,500 | 990 |
| 2024-01-29 | 1,000 | 1,008 | 1,000 | 1,000 | 9,300 | 1,000 |
| 2024-01-26 | 976 | 1,004 | 976 | 1,000 | 25,500 | 1,000 |
| 2024-01-25 | 978 | 981 | 975 | 976 | 2,900 | 976 |
| 2024-01-24 | 975 | 979 | 973 | 973 | 13,600 | 973 |
| 2024-01-23 | 976 | 990 | 973 | 979 | 11,100 | 979 |
| 2024-01-22 | 980 | 985 | 965 | 981 | 16,100 | 981 |
| 2024-01-19 | 970 | 986 | 962 | 980 | 24,900 | 980 |
| 2024-01-18 | 956 | 969 | 956 | 967 | 1,600 | 967 |
| 2024-01-17 | 981 | 991 | 960 | 960 | 14,500 | 960 |
| 2024-01-16 | 965 | 970 | 958 | 970 | 11,300 | 970 |
| 2024-01-15 | 965 | 965 | 951 | 964 | 7,200 | 964 |
| 2024-01-12 | 961 | 966 | 950 | 959 | 7,100 | 959 |
| 2024-01-11 | 959 | 965 | 949 | 961 | 13,100 | 961 |
| 2024-01-10 | 958 | 971 | 949 | 959 | 11,100 | 959 |
| 2024-01-09 | 942 | 958 | 941 | 958 | 9,500 | 958 |
| 2024-01-05 | 943 | 950 | 940 | 940 | 11,300 | 940 |
| 2024-01-04 | 940 | 949 | 933 | 942 | 12,700 | 942 |
分割・併合履歴 ： [2021-12-29]1株→2株
