6694 (株)ズーム の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2596096092692832,100928
2022-05-241,0171,01796096523,700965
2022-05-231,0071,02698099319,200993
2022-05-209901,0179901,00618,9001,006
2022-05-199621,0139621,00023,9001,000
2022-05-189901,0049829839,100983
2022-05-179441,00591698853,000988
2022-05-16929941885940146,800940
2022-05-131,1201,1641,1041,15429,0001,154
2022-05-121,0971,1401,0701,10461,0001,104
2022-05-111,1071,1291,0741,09764,7001,097
2022-05-101,1401,1401,0501,10752,7001,107
2022-05-091,1421,1421,0701,07461,7001,074
2022-05-061,1701,1821,1421,16031,6001,160
2022-05-021,1961,2041,1701,18110,6001,181
2022-04-281,1751,2001,1711,19611,3001,196
2022-04-271,1741,1901,1651,18115,5001,181
2022-04-261,2001,2161,1711,20517,0001,205
2022-04-251,2481,2481,1951,20027,4001,200
2022-04-221,2401,2401,1811,21919,5001,219
2022-04-211,2621,2721,2351,2489,5001,248
2022-04-201,2691,2851,2251,23216,3001,232
2022-04-191,2501,2751,2501,26712,6001,267
2022-04-181,2441,2441,2011,24414,5001,244
2022-04-151,2431,2471,1801,21425,8001,214
2022-04-141,2711,2801,2391,25615,8001,256
2022-04-131,2311,2721,2311,2709,7001,270
2022-04-121,2601,2811,2341,25023,0001,250
2022-04-111,3171,3171,2431,25330,7001,253
2022-04-081,2641,3231,2641,31644,2001,316
2022-04-071,2941,3091,2461,26443,9001,264
2022-04-061,2921,3051,2511,29739,6001,297
2022-04-051,3351,3351,2761,29228,2001,292
2022-04-041,3111,3501,2891,30542,7001,305
2022-04-011,2401,3211,2081,31576,7001,315
2022-03-311,2701,2761,2101,22946,5001,229
2022-03-301,3281,3641,2241,256146,2001,256
2022-03-291,1451,1981,1271,19029,4001,190
2022-03-281,1631,1631,1121,12925,8001,129
2022-03-251,1551,1701,1311,15023,4001,150
2022-03-241,1341,1601,1241,15115,5001,151
2022-03-231,1131,1701,1131,15439,7001,154
2022-03-221,1471,1481,1061,11229,7001,112
2022-03-181,1111,1471,1111,13616,6001,136
2022-03-171,1171,1311,0981,11132,6001,111
2022-03-161,0631,0981,0451,09622,9001,096
2022-03-151,0101,0541,0011,03922,0001,039
2022-03-141,0021,0209971,00115,8001,001
2022-03-111,0171,0219881,00519,5001,005
2022-03-101,0161,0511,0161,03615,6001,036
2022-03-091,0001,0239791,01123,3001,011
2022-03-089901,04498799825,100998
2022-03-071,0251,02798899750,800997
2022-03-041,0761,0761,0261,04627,5001,046
2022-03-031,1051,1181,0681,07623,7001,076
2022-03-021,1251,1271,0731,09433,2001,094
2022-03-011,1071,1501,1051,13524,1001,135
2022-02-281,0941,1201,0831,10632,6001,106
2022-02-251,0201,0731,0101,06833,8001,068
2022-02-241,0151,02097998260,900982
2022-02-221,0651,0651,0031,01164,2001,011
2022-02-211,0701,0711,0381,04444,5001,044
2022-02-181,0211,1121,0211,096114,1001,096
2022-02-171,0711,0821,0201,03895,1001,038
2022-02-161,1001,1181,0441,071253,9001,071
2022-02-151,1611,1611,1611,16115,6001,161
2022-02-141,4801,4801,4341,46131,6001,461
2022-02-101,5371,5401,4891,50824,3001,508
2022-02-091,4791,5161,4701,51617,1001,516
2022-02-081,4911,5201,4501,47818,8001,478
2022-02-071,5541,5641,4861,49324,3001,493
2022-02-041,5601,5671,5211,55515,3001,555
2022-02-031,5881,5881,5061,52031,4001,520
2022-02-021,5531,5901,5371,56834,2001,568
2022-02-011,5531,5901,5211,55025,6001,550
2022-01-311,4271,5341,4271,51834,5001,518
2022-01-281,4401,4651,3911,44136,4001,441
2022-01-271,5331,5851,4081,41655,9001,416
2022-01-261,4601,5441,4591,51923,9001,519
2022-01-251,5271,5281,4001,43538,2001,435
2022-01-241,4831,5261,4581,52415,3001,524
2022-01-211,5151,5151,4551,48317,8001,483
2022-01-201,4801,5241,4501,52021,7001,520
2022-01-191,4911,5171,4471,45047,8001,450
2022-01-181,5621,5881,5021,53748,7001,537
2022-01-171,6131,6131,5591,56227,3001,562
2022-01-141,6151,6341,5791,59625,4001,596
2022-01-131,6761,6761,6201,63228,7001,632
2022-01-121,6431,6771,6241,67119,8001,671
2022-01-111,5921,6231,5751,60324,4001,603
2022-01-071,6051,6391,5701,59849,2001,598
2022-01-061,6051,6491,5661,60195,6001,601
2022-01-051,7201,7211,6071,65490,7001,654
2022-01-041,8281,8841,7301,73665,7001,736

分割・併合履歴 : [2021-12-29]1株→2株