6694 (株)ズーム の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,035 | 1,040 | 1,028 | 1,030 | 1,800 | 1,030 |
| 2023-06-01 | 1,030 | 1,035 | 1,021 | 1,030 | 2,400 | 1,030 |
| 2023-05-31 | 1,024 | 1,033 | 1,018 | 1,030 | 1,500 | 1,030 |
| 2023-05-30 | 1,035 | 1,035 | 1,022 | 1,024 | 1,300 | 1,024 |
| 2023-05-29 | 1,046 | 1,046 | 1,019 | 1,019 | 4,100 | 1,019 |
| 2023-05-26 | 1,020 | 1,055 | 1,020 | 1,033 | 9,700 | 1,033 |
| 2023-05-25 | 1,036 | 1,048 | 1,015 | 1,046 | 9,500 | 1,046 |
| 2023-05-24 | 1,010 | 1,030 | 1,006 | 1,030 | 3,800 | 1,030 |
| 2023-05-23 | 1,016 | 1,016 | 1,005 | 1,006 | 3,600 | 1,006 |
| 2023-05-22 | 1,003 | 1,017 | 1,003 | 1,016 | 3,900 | 1,016 |
| 2023-05-19 | 1,012 | 1,012 | 1,000 | 1,002 | 1,600 | 1,002 |
| 2023-05-18 | 1,000 | 1,012 | 997 | 1,012 | 12,600 | 1,012 |
| 2023-05-17 | 1,004 | 1,007 | 1,000 | 1,007 | 6,000 | 1,007 |
| 2023-05-16 | 1,020 | 1,036 | 1,000 | 1,004 | 10,000 | 1,004 |
| 2023-05-15 | 1,028 | 1,050 | 1,027 | 1,033 | 5,600 | 1,033 |
| 2023-05-12 | 1,031 | 1,031 | 1,023 | 1,028 | 1,900 | 1,028 |
| 2023-05-11 | 1,028 | 1,033 | 1,025 | 1,030 | 1,100 | 1,030 |
| 2023-05-10 | 1,034 | 1,034 | 1,022 | 1,023 | 1,100 | 1,023 |
| 2023-05-09 | 1,040 | 1,040 | 1,022 | 1,022 | 1,900 | 1,022 |
| 2023-05-08 | 1,040 | 1,040 | 1,022 | 1,032 | 1,700 | 1,032 |
| 2023-05-02 | 1,018 | 1,028 | 1,012 | 1,025 | 2,700 | 1,025 |
| 2023-05-01 | 1,010 | 1,030 | 1,010 | 1,022 | 3,800 | 1,022 |
| 2023-04-28 | 1,007 | 1,016 | 1,006 | 1,016 | 3,100 | 1,016 |
| 2023-04-27 | 1,020 | 1,020 | 1,004 | 1,009 | 1,800 | 1,009 |
| 2023-04-26 | 1,013 | 1,018 | 1,003 | 1,003 | 2,300 | 1,003 |
| 2023-04-25 | 1,065 | 1,065 | 1,018 | 1,018 | 11,900 | 1,018 |
| 2023-04-24 | 1,017 | 1,024 | 1,009 | 1,020 | 2,500 | 1,020 |
| 2023-04-21 | 1,011 | 1,015 | 1,000 | 1,015 | 2,500 | 1,015 |
| 2023-04-20 | 1,006 | 1,020 | 1,003 | 1,017 | 5,300 | 1,017 |
| 2023-04-19 | 1,000 | 1,010 | 998 | 1,006 | 2,600 | 1,006 |
| 2023-04-18 | 995 | 1,003 | 995 | 996 | 1,000 | 996 |
| 2023-04-17 | 1,000 | 1,004 | 995 | 995 | 4,300 | 995 |
| 2023-04-14 | 1,000 | 1,004 | 999 | 1,000 | 2,600 | 1,000 |
| 2023-04-13 | 1,002 | 1,002 | 999 | 1,000 | 2,400 | 1,000 |
| 2023-04-12 | 1,011 | 1,011 | 1,000 | 1,002 | 2,200 | 1,002 |
| 2023-04-11 | 1,000 | 1,010 | 1,000 | 1,007 | 4,600 | 1,007 |
| 2023-04-10 | 1,010 | 1,010 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2023-04-07 | 1,005 | 1,008 | 1,001 | 1,008 | 1,300 | 1,008 |
| 2023-04-06 | 1,004 | 1,005 | 1,002 | 1,002 | 700 | 1,002 |
| 2023-04-05 | 1,003 | 1,009 | 1,003 | 1,009 | 2,200 | 1,009 |
| 2023-04-04 | 1,018 | 1,018 | 1,008 | 1,008 | 2,600 | 1,008 |
| 2023-04-03 | 1,015 | 1,018 | 1,006 | 1,017 | 3,800 | 1,017 |
| 2023-03-31 | 1,010 | 1,019 | 1,004 | 1,015 | 3,200 | 1,015 |
| 2023-03-30 | 1,012 | 1,014 | 1,008 | 1,008 | 3,600 | 1,008 |
| 2023-03-29 | 1,004 | 1,020 | 1,004 | 1,006 | 4,700 | 1,006 |
| 2023-03-28 | 1,017 | 1,017 | 999 | 1,004 | 5,000 | 1,004 |
| 2023-03-27 | 1,009 | 1,012 | 1,002 | 1,012 | 4,000 | 1,012 |
| 2023-03-24 | 995 | 1,010 | 991 | 1,010 | 3,900 | 1,010 |
| 2023-03-23 | 1,000 | 1,000 | 986 | 986 | 3,300 | 986 |
| 2023-03-22 | 1,001 | 1,007 | 989 | 999 | 1,300 | 999 |
| 2023-03-20 | 1,004 | 1,010 | 986 | 996 | 8,100 | 996 |
| 2023-03-17 | 1,000 | 1,013 | 1,000 | 1,004 | 3,700 | 1,004 |
| 2023-03-16 | 1,002 | 1,002 | 988 | 1,000 | 7,400 | 1,000 |
| 2023-03-15 | 1,009 | 1,016 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2023-03-14 | 1,026 | 1,026 | 998 | 1,009 | 9,000 | 1,009 |
| 2023-03-13 | 1,067 | 1,067 | 999 | 1,028 | 19,800 | 1,028 |
| 2023-03-10 | 1,065 | 1,068 | 1,052 | 1,064 | 4,400 | 1,064 |
| 2023-03-09 | 1,080 | 1,080 | 1,070 | 1,072 | 2,200 | 1,072 |
| 2023-03-08 | 1,075 | 1,084 | 1,066 | 1,080 | 3,000 | 1,080 |
| 2023-03-07 | 1,085 | 1,088 | 1,077 | 1,081 | 3,100 | 1,081 |
| 2023-03-06 | 1,084 | 1,091 | 1,079 | 1,086 | 1,300 | 1,086 |
| 2023-03-03 | 1,078 | 1,087 | 1,066 | 1,084 | 2,200 | 1,084 |
| 2023-03-02 | 1,083 | 1,087 | 1,065 | 1,066 | 3,800 | 1,066 |
| 2023-03-01 | 1,082 | 1,106 | 1,077 | 1,087 | 2,300 | 1,087 |
| 2023-02-28 | 1,101 | 1,102 | 1,076 | 1,077 | 6,300 | 1,077 |
| 2023-02-27 | 1,089 | 1,101 | 1,080 | 1,101 | 3,000 | 1,101 |
| 2023-02-24 | 1,094 | 1,123 | 1,067 | 1,089 | 7,000 | 1,089 |
| 2023-02-22 | 1,081 | 1,138 | 1,073 | 1,099 | 13,600 | 1,099 |
| 2023-02-21 | 1,088 | 1,102 | 1,076 | 1,076 | 6,100 | 1,076 |
| 2023-02-20 | 1,046 | 1,088 | 1,028 | 1,088 | 19,600 | 1,088 |
| 2023-02-17 | 1,010 | 1,039 | 1,010 | 1,033 | 10,500 | 1,033 |
| 2023-02-16 | 1,026 | 1,047 | 1,010 | 1,014 | 32,500 | 1,014 |
| 2023-02-15 | 999 | 1,049 | 978 | 1,044 | 99,800 | 1,044 |
| 2023-02-14 | 1,146 | 1,158 | 1,131 | 1,158 | 21,800 | 1,158 |
| 2023-02-13 | 1,120 | 1,135 | 1,093 | 1,135 | 13,700 | 1,135 |
| 2023-02-10 | 1,108 | 1,115 | 1,102 | 1,115 | 3,200 | 1,115 |
| 2023-02-09 | 1,120 | 1,124 | 1,095 | 1,095 | 4,000 | 1,095 |
| 2023-02-08 | 1,090 | 1,117 | 1,090 | 1,117 | 5,500 | 1,117 |
| 2023-02-07 | 1,095 | 1,095 | 1,087 | 1,092 | 3,300 | 1,092 |
| 2023-02-06 | 1,094 | 1,094 | 1,081 | 1,088 | 5,200 | 1,088 |
| 2023-02-03 | 1,068 | 1,090 | 1,068 | 1,090 | 2,700 | 1,090 |
| 2023-02-02 | 1,077 | 1,095 | 1,070 | 1,095 | 10,300 | 1,095 |
| 2023-02-01 | 1,046 | 1,069 | 1,040 | 1,061 | 5,200 | 1,061 |
| 2023-01-31 | 1,050 | 1,052 | 1,046 | 1,050 | 600 | 1,050 |
| 2023-01-30 | 1,061 | 1,068 | 1,041 | 1,050 | 4,600 | 1,050 |
| 2023-01-27 | 1,059 | 1,070 | 1,059 | 1,060 | 3,900 | 1,060 |
| 2023-01-26 | 1,056 | 1,068 | 1,054 | 1,058 | 2,200 | 1,058 |
| 2023-01-25 | 1,053 | 1,071 | 1,047 | 1,047 | 8,600 | 1,047 |
| 2023-01-24 | 1,055 | 1,058 | 1,045 | 1,053 | 5,200 | 1,053 |
| 2023-01-23 | 1,055 | 1,055 | 1,042 | 1,042 | 2,200 | 1,042 |
| 2023-01-20 | 1,047 | 1,050 | 1,026 | 1,050 | 5,400 | 1,050 |
| 2023-01-19 | 1,038 | 1,042 | 1,031 | 1,042 | 1,700 | 1,042 |
| 2023-01-18 | 1,025 | 1,038 | 1,001 | 1,038 | 9,300 | 1,038 |
| 2023-01-17 | 1,063 | 1,063 | 1,027 | 1,034 | 4,800 | 1,034 |
| 2023-01-16 | 1,048 | 1,060 | 1,002 | 1,060 | 10,400 | 1,060 |
| 2023-01-13 | 1,051 | 1,052 | 1,049 | 1,049 | 600 | 1,049 |
| 2023-01-12 | 1,050 | 1,066 | 1,045 | 1,065 | 2,300 | 1,065 |
| 2023-01-11 | 1,071 | 1,071 | 1,051 | 1,068 | 3,600 | 1,068 |
| 2023-01-10 | 1,056 | 1,070 | 1,056 | 1,069 | 2,600 | 1,069 |
| 2023-01-06 | 1,067 | 1,067 | 1,046 | 1,056 | 2,900 | 1,056 |
| 2023-01-05 | 1,050 | 1,059 | 1,035 | 1,040 | 5,400 | 1,040 |
| 2023-01-04 | 1,080 | 1,085 | 1,059 | 1,059 | 4,200 | 1,059 |
分割・併合履歴 ： [2021-12-29]1株→2株
