6694 (株)ズーム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 641 | 667 | 605 | 614 | 21,200 | 614 |
| 2025-04-09 | 606 | 618 | 581 | 603 | 38,600 | 603 |
| 2025-04-08 | 613 | 646 | 605 | 646 | 13,400 | 646 |
| 2025-04-07 | 591 | 615 | 579 | 600 | 47,200 | 600 |
| 2025-04-04 | 686 | 686 | 621 | 661 | 24,800 | 661 |
| 2025-04-03 | 721 | 721 | 695 | 696 | 13,200 | 696 |
| 2025-04-02 | 724 | 726 | 715 | 721 | 7,700 | 721 |
| 2025-04-01 | 721 | 722 | 713 | 721 | 5,500 | 721 |
| 2025-03-31 | 716 | 720 | 712 | 720 | 6,500 | 720 |
| 2025-03-28 | 717 | 720 | 713 | 717 | 3,100 | 717 |
| 2025-03-27 | 716 | 718 | 710 | 717 | 4,400 | 717 |
| 2025-03-26 | 722 | 723 | 710 | 712 | 8,800 | 712 |
| 2025-03-25 | 723 | 723 | 715 | 718 | 8,400 | 718 |
| 2025-03-24 | 718 | 722 | 715 | 716 | 10,100 | 716 |
| 2025-03-21 | 710 | 715 | 708 | 715 | 5,800 | 715 |
| 2025-03-19 | 706 | 711 | 704 | 709 | 4,300 | 709 |
| 2025-03-18 | 710 | 717 | 706 | 706 | 7,600 | 706 |
| 2025-03-17 | 703 | 711 | 702 | 704 | 6,300 | 704 |
| 2025-03-14 | 710 | 711 | 700 | 701 | 3,700 | 701 |
| 2025-03-13 | 720 | 720 | 710 | 710 | 4,900 | 710 |
| 2025-03-12 | 710 | 721 | 710 | 717 | 6,700 | 717 |
| 2025-03-11 | 712 | 712 | 709 | 709 | 5,500 | 709 |
| 2025-03-10 | 711 | 723 | 711 | 712 | 5,900 | 712 |
| 2025-03-07 | 710 | 714 | 710 | 710 | 2,200 | 710 |
| 2025-03-06 | 715 | 715 | 709 | 710 | 8,800 | 710 |
| 2025-03-05 | 693 | 710 | 693 | 709 | 11,900 | 709 |
| 2025-03-04 | 698 | 705 | 683 | 683 | 11,700 | 683 |
| 2025-03-03 | 688 | 696 | 688 | 696 | 5,400 | 696 |
| 2025-02-28 | 690 | 690 | 676 | 688 | 4,000 | 688 |
| 2025-02-27 | 684 | 694 | 683 | 693 | 7,800 | 693 |
| 2025-02-26 | 685 | 685 | 676 | 676 | 2,000 | 676 |
| 2025-02-25 | 674 | 694 | 663 | 684 | 15,700 | 684 |
| 2025-02-21 | 669 | 676 | 663 | 674 | 4,100 | 674 |
| 2025-02-20 | 671 | 675 | 665 | 675 | 3,000 | 675 |
| 2025-02-19 | 680 | 680 | 671 | 671 | 5,100 | 671 |
| 2025-02-18 | 663 | 680 | 663 | 675 | 16,600 | 675 |
| 2025-02-17 | 670 | 677 | 651 | 660 | 38,500 | 660 |
| 2025-02-14 | 634 | 643 | 634 | 640 | 9,100 | 640 |
| 2025-02-13 | 639 | 643 | 633 | 640 | 9,500 | 640 |
| 2025-02-12 | 644 | 644 | 637 | 641 | 3,600 | 641 |
| 2025-02-10 | 642 | 644 | 637 | 643 | 1,600 | 643 |
| 2025-02-07 | 645 | 645 | 636 | 642 | 3,400 | 642 |
| 2025-02-06 | 642 | 647 | 642 | 647 | 1,500 | 647 |
| 2025-02-05 | 636 | 642 | 636 | 637 | 2,300 | 637 |
| 2025-02-04 | 639 | 641 | 637 | 637 | 1,700 | 637 |
| 2025-02-03 | 643 | 643 | 638 | 638 | 2,500 | 638 |
| 2025-01-31 | 644 | 644 | 643 | 644 | 1,200 | 644 |
| 2025-01-30 | 642 | 644 | 642 | 644 | 1,000 | 644 |
| 2025-01-29 | 642 | 644 | 642 | 642 | 1,300 | 642 |
| 2025-01-28 | 650 | 654 | 644 | 644 | 4,200 | 644 |
| 2025-01-27 | 644 | 650 | 644 | 650 | 3,400 | 650 |
| 2025-01-24 | 647 | 648 | 644 | 644 | 2,200 | 644 |
| 2025-01-23 | 647 | 648 | 643 | 646 | 2,800 | 646 |
| 2025-01-22 | 641 | 646 | 641 | 643 | 1,300 | 643 |
| 2025-01-21 | 647 | 651 | 636 | 639 | 4,300 | 639 |
| 2025-01-20 | 631 | 655 | 631 | 651 | 21,100 | 651 |
| 2025-01-17 | 633 | 633 | 630 | 631 | 6,400 | 631 |
| 2025-01-16 | 628 | 635 | 626 | 633 | 11,400 | 633 |
| 2025-01-15 | 621 | 630 | 621 | 629 | 5,700 | 629 |
| 2025-01-14 | 634 | 634 | 623 | 623 | 15,000 | 623 |
| 2025-01-10 | 637 | 655 | 636 | 641 | 2,100 | 641 |
| 2025-01-09 | 640 | 646 | 634 | 637 | 26,500 | 637 |
| 2025-01-08 | 649 | 650 | 648 | 649 | 6,400 | 649 |
| 2025-01-07 | 655 | 655 | 650 | 651 | 5,900 | 651 |
| 2025-01-06 | 673 | 673 | 649 | 650 | 14,100 | 650 |
分割・併合履歴 ： [2021-12-29]1株→2株