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
2024-05-231,0471,0471,0321,0324,4001,032
2024-05-221,0381,0541,0381,0546001,054
2024-05-211,0501,0501,0401,0407001,040
2024-05-201,0401,0671,0381,0431,1001,043
2024-05-171,0331,0451,0311,0435001,043
2024-05-161,0651,0651,0331,0461,8001,046
2024-05-151,0391,0741,0391,0597,1001,059
2024-05-141,0321,0521,0311,05010,6001,050
2024-05-131,0301,0441,0301,0444,5001,044
2024-05-101,0391,0391,0381,0385001,038
2024-05-091,0341,0381,0311,0358001,035
2024-05-081,0211,0351,0211,0348,8001,034
2024-05-071,0341,0391,0251,0282,5001,028
2024-05-021,0191,0341,0191,0345,9001,034
2024-05-011,0281,0291,0161,0193,9001,019
2024-04-301,0141,0281,0101,01813,4001,018
2024-04-261,0221,0221,0141,0148001,014
2024-04-251,0461,0461,0131,02211,1001,022
2024-04-241,0221,0251,0101,0252,9001,025
2024-04-231,0191,0251,0131,0132,8001,013
2024-04-221,0121,0221,0021,0114,8001,011
2024-04-191,0141,0241,0061,0064,5001,006
2024-04-181,0361,0361,0151,0201,8001,020
2024-04-171,0211,0281,0161,0162,2001,016
2024-04-161,0291,0401,0111,0177,1001,017
2024-04-151,0221,0331,0161,0309,7001,030
2024-04-121,0461,0591,0401,0401,6001,040
2024-04-111,0411,0571,0411,0419001,041
2024-04-101,0611,0671,0301,0414,0001,041
2024-04-091,0601,0681,0601,0612,6001,061
2024-04-081,0451,0671,0341,0609,2001,060
2024-04-051,0581,0581,0181,0344,9001,034
2024-04-041,0161,0581,0091,05812,2001,058
2024-04-031,0271,0271,0191,0191,5001,019
2024-04-021,0131,0271,0131,0272,4001,027
2024-04-011,0291,0301,0101,0132,8001,013
2024-03-291,0121,0211,0101,0101,0001,010
2024-03-281,0081,0211,0081,0111,1001,011
2024-03-271,0071,0291,0071,0221,6001,022
2024-03-261,0141,0291,0121,0121,6001,012
2024-03-251,0331,0331,0171,0173,3001,017
2024-03-221,0481,0481,0151,0245,0001,024
2024-03-211,0121,0421,0121,03713,2001,037
2024-03-191,0051,0289991,0279,0001,027
2024-03-189971,0019931,0013,6001,001
2024-03-159981,00598999012,400990
2024-03-149941,0109949983,400998
2024-03-131,0101,0129949955,700995
2024-03-129891,0119891,0074,1001,007
2024-03-111,0411,04199099422,100994
2024-03-081,0311,0501,0311,0504,5001,050
2024-03-071,0401,0501,0271,0415,2001,041
2024-03-061,0301,0381,0221,0373,7001,037
2024-03-051,0111,0321,0111,0305,6001,030
2024-03-041,0501,0519731,01922,0001,019
2024-03-011,0571,0611,0521,0521,8001,052
2024-02-291,0601,0651,0541,0602,3001,060
2024-02-281,0821,1041,0591,0606,6001,060
2024-02-271,0701,1101,0531,10940,4001,109
2024-02-261,0601,0631,0451,0528,0001,052
2024-02-221,0191,0731,0181,06432,8001,064
2024-02-211,0201,0209931,0103,6001,010
2024-02-201,0281,0291,0151,0207,3001,020
2024-02-199911,0369851,02015,2001,020
2024-02-169659959639916,700991
2024-02-1599599595196136,000961
2024-02-141,0131,0139909957,600995
2024-02-131,0001,0139951,01310,9001,013
2024-02-099801,00098098912,400989
2024-02-089919949819827,100982
2024-02-079891,0049869954,100995
2024-02-061,0001,0009899891,600989
2024-02-059991,0089901,0004,4001,000
2024-02-021,0141,0151,0051,0111,8001,011
2024-02-011,0201,0211,0021,0142,1001,014
2024-01-319831,0209831,02018,1001,020
2024-01-301,0001,0009759907,500990
2024-01-291,0001,0081,0001,0009,3001,000
2024-01-269761,0049761,00025,5001,000
2024-01-259789819759762,900976
2024-01-2497597997397313,600973
2024-01-2397699097397911,100979
2024-01-2298098596598116,100981
2024-01-1997098696298024,900980
2024-01-189569699569671,600967
2024-01-1798199196096014,500960
2024-01-1696597095897011,300970
2024-01-159659659519647,200964
2024-01-129619669509597,100959
2024-01-1195996594996113,100961
2024-01-1095897194995911,100959
2024-01-099429589419589,500958
2024-01-0594395094094011,300940
2024-01-0494094993394212,700942

分割・併合履歴 : [2021-12-29]1株→2株