6694 (株)ズーム の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,8732,8732,7862,79214,5002,792
2021-10-202,8972,9172,8452,86014,3002,860
2021-10-192,8292,9092,8282,89717,9002,897
2021-10-182,8372,8582,8152,8367,2002,836
2021-10-152,7842,8772,7732,83622,8002,836
2021-10-142,7752,7752,7322,7469,9002,746
2021-10-132,8272,8272,7502,77519,1002,775
2021-10-122,8342,8432,8152,84211,3002,842
2021-10-112,8002,8842,7702,83730,1002,837
2021-10-082,7722,8242,7512,76220,4002,762
2021-10-072,7282,7932,6762,77231,7002,772
2021-10-062,7162,8532,6932,69991,3002,699
2021-10-052,6452,7022,5352,68672,0002,686
2021-10-042,8652,8652,6852,68864,9002,688
2021-10-012,7912,8792,7782,82036,5002,820
2021-09-302,8262,8262,7522,81923,3002,819
2021-09-292,7652,7902,7312,78013,8002,780
2021-09-282,8202,8462,7612,78815,7002,788
2021-09-272,8392,9242,8142,81424,2002,814
2021-09-242,7662,8502,7612,83922,7002,839
2021-09-222,7422,7602,6862,70333,5002,703
2021-09-212,7552,7682,6802,74250,1002,742
2021-09-172,8182,8262,7732,80723,9002,807
2021-09-162,8822,9042,7352,77051,1002,770
2021-09-152,9372,9552,8572,88020,7002,880
2021-09-142,9002,9552,8882,91532,7002,915
2021-09-132,8512,9082,8422,89921,2002,899
2021-09-102,8222,8662,8092,85016,5002,850
2021-09-092,8322,8502,7952,82216,6002,822
2021-09-082,8412,8552,7922,83236,7002,832
2021-09-072,9532,9532,8402,84142,8002,841
2021-09-062,8722,9772,8592,94367,6002,943
2021-09-032,8442,8702,7762,83828,1002,838
2021-09-022,9072,9072,8252,82939,2002,829
2021-09-012,9762,9942,8682,90645,0002,906
2021-08-312,9943,0202,9472,99530,8002,995
2021-08-302,8952,9452,8602,94429,9002,944
2021-08-272,8642,8972,8152,85017,1002,850
2021-08-262,8612,9052,8582,88112,7002,881
2021-08-252,9252,9252,8482,85218,2002,852
2021-08-242,9462,9462,8702,87514,3002,875
2021-08-232,8552,9472,8552,85520,4002,855
2021-08-202,8712,9452,8072,83842,2002,838
2021-08-192,9452,9782,8702,89750,5002,897
2021-08-182,8263,0202,8262,96967,6002,969
2021-08-172,9102,9362,7822,81391,4002,813
2021-08-163,0503,0502,8612,93794,4002,937
2021-08-133,5553,5603,0303,050226,2003,050
2021-08-123,7003,7003,5453,69052,8003,690
2021-08-113,6953,7053,6303,69020,2003,690
2021-08-103,5453,7103,5203,66538,2003,665
2021-08-063,4753,5203,3903,43533,0003,435
2021-08-053,5403,6203,5003,54019,4003,540
2021-08-043,6853,7253,5053,54014,2003,540
2021-08-033,5803,7253,5803,69017,7003,690
2021-08-023,5203,7853,5203,61034,0003,610
2021-07-303,6053,6453,4653,51038,3003,510
2021-07-293,6703,6703,5503,60538,1003,605
2021-07-283,9403,9803,6453,67053,6003,670
2021-07-273,9003,9803,8903,94015,0003,940
2021-07-263,9804,0353,9103,91014,2003,910
2021-07-214,0604,0603,8653,94026,0003,940
2021-07-203,8504,1353,8503,92032,3003,920
2021-07-194,0004,0753,8903,91028,5003,910
2021-07-164,0954,1303,9754,04528,1004,045
2021-07-154,2154,2653,9704,10570,1004,105
2021-07-144,4154,4604,2854,30550,5004,305
2021-07-134,1004,6104,0754,500109,7004,500
2021-07-123,7604,0453,7604,01035,8004,010
2021-07-093,6603,8053,5903,78036,5003,780
2021-07-083,9253,9403,6753,70060,8003,700
2021-07-073,8353,9653,8203,95019,2003,950
2021-07-063,9404,0103,8253,88030,0003,880
2021-07-054,0204,0553,7803,90536,4003,905
2021-07-023,8554,0153,8003,95041,7003,950
2021-07-014,1004,1253,7853,91053,9003,910
2021-06-304,1154,2003,9904,03043,5004,030
2021-06-293,9754,1003,9054,01034,2004,010
2021-06-283,8854,1603,8853,990101,3003,990
2021-06-253,5803,7503,5453,75036,9003,750
2021-06-243,6953,7853,5203,53057,9003,530
2021-06-233,5103,6953,5053,66076,5003,660
2021-06-223,5453,5453,4153,48539,6003,485
2021-06-213,2253,4653,2253,42583,4003,425
2021-06-183,4253,6003,1853,31068,9003,310
2021-06-173,3353,4103,1403,37044,6003,370
2021-06-163,2603,2903,2103,23018,3003,230
2021-06-153,2903,3003,1853,22012,9003,220
2021-06-143,3053,3503,2253,29022,4003,290
2021-06-113,3703,3903,2703,30539,1003,305
2021-06-103,2803,3453,1703,32526,7003,325
2021-06-093,1553,2453,1303,24012,8003,240
2021-06-083,0703,1703,0403,15528,8003,155
2021-06-073,2303,2303,0253,08024,6003,080
2021-06-043,1503,2403,1053,16020,5003,160
2021-06-033,3903,3903,1653,19049,4003,190
2021-06-023,4053,4853,2803,36564,0003,365
2021-06-013,0553,4253,0403,320120,8003,320
2021-05-312,9783,1602,9363,10537,8003,105
2021-05-282,9903,0502,8822,97858,3002,978
2021-05-272,8523,1602,8022,961145,8002,961
2021-05-262,7262,7292,6852,6857,2002,685
2021-05-252,7732,7732,7282,7576,8002,757
2021-05-242,9002,9052,7682,77025,8002,770
2021-05-212,9122,9232,8712,9028,0002,902
2021-05-202,9002,9282,8562,9128,8002,912
2021-05-192,8602,9472,8442,90010,8002,900
2021-05-182,9002,9032,8442,8717,3002,871
2021-05-172,9503,0302,8102,84425,0002,844
2021-05-143,0753,1952,9603,08589,5003,085
2021-05-132,7302,8172,6882,80525,5002,805
2021-05-122,8602,8602,6662,73028,1002,730
2021-05-112,7842,8772,7382,85518,8002,855
2021-05-102,8442,8442,6812,75533,8002,755
2021-05-072,6232,6772,5642,5948,2002,594
2021-05-062,6252,6572,6122,6156,9002,615
2021-04-302,6602,7012,6232,62515,7002,625
2021-04-282,6882,7152,6612,6623,9002,662
2021-04-272,6202,6862,6202,6664,6002,666
2021-04-262,6512,6972,6002,6207,8002,620
2021-04-232,7582,7902,6552,6808,9002,680
2021-04-222,6002,6342,5802,6085,8002,608
2021-04-212,6652,6652,5502,55412,3002,554
2021-04-202,8202,8202,6852,68512,4002,685
2021-04-192,8632,9262,8222,8275,2002,827
2021-04-162,8312,8632,8312,8636,1002,863
2021-04-152,8742,8782,8482,8681,7002,868
2021-04-142,8642,9002,8442,8666,5002,866
2021-04-132,9292,9292,8502,8745,6002,874
2021-04-122,9502,9502,8292,85011,8002,850
2021-04-092,9102,9772,9042,9506,1002,950
2021-04-082,9692,9702,9152,94514,7002,945
2021-04-072,9763,0252,9512,9696,1002,969
2021-04-063,0203,0252,9042,9757,1002,975
2021-04-053,1553,2202,9993,01016,7003,010
2021-04-023,0453,2003,0353,14522,0003,145
2021-04-012,9313,0402,9022,99215,3002,992
2021-03-312,8722,9382,8552,88110,3002,881
2021-03-302,8942,9712,8712,8715,0002,871
2021-03-292,9903,0352,8862,92522,5002,925
2021-03-263,0703,0952,9502,9679,0002,967
2021-03-252,9753,0552,9403,00012,8003,000
2021-03-243,0803,0802,9502,97517,5002,975
2021-03-233,2053,2503,1103,12019,6003,120
2021-03-223,0703,3253,0103,27522,8003,275
2021-03-193,0203,1103,0103,10516,8003,105
2021-03-182,9903,0602,9513,03016,3003,030
2021-03-172,9643,1002,9362,98414,0002,984
2021-03-163,1003,1252,9122,97540,6002,975
2021-03-152,8003,1902,8003,03572,4003,035
2021-03-122,7502,7502,7092,7509,4002,750
2021-03-112,7372,7652,6822,76515,9002,765
2021-03-102,5992,7372,5442,73765,4002,737
2021-03-092,5072,5872,5072,56314,9002,563
2021-03-082,5502,5742,5072,51910,0002,519
2021-03-052,4792,5502,4162,48926,6002,489
2021-03-042,5012,5402,4452,48728,8002,487
2021-03-032,6002,6062,5032,54421,1002,544
2021-03-022,6462,6882,5702,60310,5002,603
2021-03-012,5602,6952,5562,60919,8002,609
2021-02-262,5062,5672,4862,53315,6002,533
2021-02-252,7732,7732,5112,60636,6002,606
2021-02-242,6842,8102,6842,77954,0002,779
2021-02-222,4502,6892,4502,67843,9002,678
2021-02-192,4522,5702,4112,42829,7002,428
2021-02-182,5152,5392,4012,539102,0002,539
2021-02-172,5312,8282,5312,598595,0002,598
2021-02-162,3282,3282,3282,32831,0002,328
2021-02-151,8291,9281,8251,92830,6001,928
2021-02-121,7641,8231,7501,81517,8001,815
2021-02-101,7411,7421,7011,7423,6001,742
2021-02-091,7701,7701,7151,7422,3001,742
2021-02-081,7421,7711,6501,7709,0001,770
2021-02-051,7581,7791,7321,7595,3001,759
2021-02-041,7591,7601,7451,7493,3001,749
2021-02-031,7341,7701,7221,7595,0001,759
2021-02-021,7531,7531,7081,7341,5001,734
2021-02-011,6861,7181,6861,7182,6001,718
2021-01-291,6841,7081,6811,6864,9001,686
2021-01-281,7251,7251,6801,6847,7001,684
2021-01-271,7201,7601,7201,7453,7001,745
2021-01-261,7631,7701,7061,7179,6001,717
2021-01-251,8171,8171,7591,7636,8001,763
2021-01-221,8001,8341,7511,80221,8001,802
2021-01-211,6801,7791,6631,77624,2001,776
2021-01-201,6651,7101,6441,69814,9001,698
2021-01-191,6331,6711,6101,66612,3001,666
2021-01-181,6061,6331,6061,6335,6001,633
2021-01-151,6001,6351,5961,62018,8001,620
2021-01-141,6181,6251,6051,6106,8001,610
2021-01-131,6211,6351,6151,6189,8001,618
2021-01-121,6281,6351,6121,63310,3001,633
2021-01-081,6491,6491,6071,62712,8001,627
2021-01-071,6321,6451,6251,6265,2001,626
2021-01-061,6391,6701,5981,6409,4001,640
2021-01-051,6691,6691,6121,6395,7001,639
2021-01-041,6751,6751,5851,63111,0001,631

分割・併合履歴 : なし