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
2022-12-081,1121,1241,1101,1223,6001,122
2022-12-071,1121,1161,1021,1062,7001,106
2022-12-061,0981,1471,0661,1128,4001,112
2022-12-051,1251,1271,1001,11111,0001,111
2022-12-021,1501,1501,1301,1304,2001,130
2022-12-011,1661,1791,1281,1527,7001,152
2022-11-301,1591,1591,1221,1483,8001,148
2022-11-291,1491,1491,1241,1368,2001,136
2022-11-281,1481,1601,1401,1516,2001,151
2022-11-251,1601,1681,1501,1585,4001,158
2022-11-241,1701,1731,1431,1608,8001,160
2022-11-221,1521,1651,1361,1599,3001,159
2022-11-211,1001,1471,1001,14715,5001,147
2022-11-181,0771,0991,0581,08815,4001,088
2022-11-171,0701,0751,0681,0693,1001,069
2022-11-161,0651,0771,0631,0686,1001,068
2022-11-151,0571,0651,0551,0652,5001,065
2022-11-141,0541,0641,0541,0598,9001,059
2022-11-111,0451,0651,0451,05310,0001,053
2022-11-101,0541,0651,0401,04112,6001,041
2022-11-091,0431,0601,0401,06011,7001,060
2022-11-081,0451,0601,0451,0606,9001,060
2022-11-071,0701,0701,0401,0519,0001,051
2022-11-041,0741,0771,0461,0624,7001,062
2022-11-021,0681,0841,0681,0777,9001,077
2022-11-011,0591,0651,0531,0654,6001,065
2022-10-311,0551,0631,0551,0552,6001,055
2022-10-281,0511,0581,0451,0572,7001,057
2022-10-271,0551,0561,0401,0451,2001,045
2022-10-261,0381,0551,0381,0555,5001,055
2022-10-251,0401,0421,0301,0355,8001,035
2022-10-241,0401,0401,0221,0354,6001,035
2022-10-211,0251,0351,0231,0355,3001,035
2022-10-201,0361,0371,0291,0302,7001,030
2022-10-191,0451,0491,0331,0356,5001,035
2022-10-181,0341,0501,0341,0502,5001,050
2022-10-171,0451,0451,0251,0392,7001,039
2022-10-141,0481,0491,0021,0359,9001,035
2022-10-131,0441,0501,0111,0263,3001,026
2022-10-121,0731,0731,0351,0434,0001,043
2022-10-111,0761,0951,0641,0853,7001,085
2022-10-071,0941,0941,0761,0883,1001,088
2022-10-061,0751,0841,0661,0844,8001,084
2022-10-051,0741,0741,0521,0687,1001,068
2022-10-041,0321,0631,0321,0638,2001,063
2022-10-031,0051,0539941,01111,8001,011
2022-09-301,0081,0439961,0255,4001,025
2022-09-291,0181,0451,0181,0326,0001,032
2022-09-281,0411,0641,0001,0288,1001,028
2022-09-271,0351,0491,0131,0392,2001,039
2022-09-261,0801,0971,0211,0359,1001,035
2022-09-221,0861,0861,0251,0828,2001,082
2022-09-211,0851,0971,0611,0869,3001,086
2022-09-201,0861,1001,0861,0921,9001,092
2022-09-161,0921,1121,0841,0908,5001,090
2022-09-151,1001,1121,0951,1012,8001,101
2022-09-141,0911,1141,0901,09614,4001,096
2022-09-131,1251,1251,1071,1157,9001,115
2022-09-121,1461,1461,1141,1159,6001,115
2022-09-091,1071,1281,1001,1284,7001,128
2022-09-081,0881,1221,0881,1147,4001,114
2022-09-071,0841,1451,0811,08811,3001,088
2022-09-061,1041,1081,0841,0848,7001,084
2022-09-051,1171,1191,0931,0947,9001,094
2022-09-021,1141,1281,1031,1174,2001,117
2022-09-011,1131,1291,1131,1144,9001,114
2022-08-311,1201,1331,1171,1303,5001,130
2022-08-301,1301,1361,1031,1257,0001,125
2022-08-291,1061,1261,1001,11510,9001,115
2022-08-261,1221,1371,1181,1184,8001,118
2022-08-251,1331,1331,1181,1224,6001,122
2022-08-241,1311,1441,1201,1247,1001,124
2022-08-231,1361,1381,1291,1315,5001,131
2022-08-221,1281,1381,1171,1383,5001,138
2022-08-191,1311,1481,1311,1324,9001,132
2022-08-181,1271,1381,1121,13114,5001,131
2022-08-171,1321,1701,1271,15710,2001,157
2022-08-161,0941,1431,0901,14327,5001,143
2022-08-151,0751,1171,0311,09435,1001,094
2022-08-121,1331,1451,1111,13519,6001,135
2022-08-101,1461,1461,1231,1335,0001,133
2022-08-091,1571,1641,1221,14315,0001,143
2022-08-081,1751,1791,1541,1606,3001,160
2022-08-051,1691,1821,1511,1678,3001,167
2022-08-041,1621,1901,1491,1709,0001,170
2022-08-031,1481,1651,1291,15610,2001,156
2022-08-021,2101,2101,1071,15025,3001,150
2022-08-011,2441,2441,2061,21015,7001,210
2022-07-291,2341,2571,2221,25119,8001,251
2022-07-281,2161,2321,1901,22613,4001,226
2022-07-271,2471,2471,1931,21615,5001,216
2022-07-261,2151,2391,1911,23910,0001,239
2022-07-251,2511,2651,2001,20024,2001,200
2022-07-221,1901,2451,1701,24442,6001,244
2022-07-211,1451,1931,1451,18612,2001,186
2022-07-201,1451,1531,1121,1439,8001,143
2022-07-191,1621,1981,1331,14323,7001,143
2022-07-151,0601,1501,0601,14546,8001,145
2022-07-141,0401,0571,0381,0574,3001,057
2022-07-131,0251,0441,0251,0443,7001,044
2022-07-121,0431,0431,0161,0396,8001,039
2022-07-111,0561,0561,0141,04210,0001,042
2022-07-081,0271,0541,0111,0166,1001,016
2022-07-071,0231,0351,0081,0351,7001,035
2022-07-061,0241,0681,0181,0247,9001,024
2022-07-059981,0509981,03621,8001,036
2022-07-041,0201,02899599812,300998
2022-07-011,0501,0509941,02118,1001,021
2022-06-301,0591,0741,0271,05412,8001,054
2022-06-291,0461,0811,0461,0498,3001,049
2022-06-281,0351,0671,0251,04922,6001,049
2022-06-271,0351,0501,0171,0339,7001,033
2022-06-241,0201,0481,0191,0447,7001,044
2022-06-231,0231,0451,0041,0186,7001,018
2022-06-221,0521,0531,0081,0125,3001,012
2022-06-219951,0379941,03719,8001,037
2022-06-209971,01096198020,500980
2022-06-179961,00996398329,100983
2022-06-161,0341,0541,0021,00414,5001,004
2022-06-151,0621,0651,0111,0164,2001,016
2022-06-141,0251,0631,0111,06311,4001,063
2022-06-131,0771,0771,0361,03916,1001,039
2022-06-101,0871,0871,0461,0789,9001,078
2022-06-091,0691,1241,0301,06129,1001,061
2022-06-081,0361,0841,0361,08418,8001,084
2022-06-071,0361,0691,0191,03314,7001,033
2022-06-061,0261,1471,0051,04976,8001,049
2022-06-031,0601,0601,0171,02614,7001,026
2022-06-021,0351,0471,0161,03012,2001,030
2022-06-011,0181,0581,0131,04722,2001,047
2022-05-311,0041,0259881,01819,0001,018
2022-05-309631,0159401,01224,7001,012
2022-05-279899899629689,200968
2022-05-2692897992896820,800968
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