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 |
---|---|---|---|---|---|---|
2025-02-13 | 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