6694 (株)ズームの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,779	2,779	2,705	2,766	8,700	1,383
2017-12-28	2,766	2,799	2,745	2,745	8,500	1,372.50
2017-12-27	2,701	2,803	2,670	2,790	17,700	1,395
2017-12-26	2,800	2,818	2,742	2,745	24,100	1,372.50
2017-12-25	2,828	2,850	2,810	2,828	18,100	1,414
2017-12-22	2,950	2,950	2,800	2,818	37,200	1,409
2017-12-21	2,935	3,040	2,902	2,970	15,000	1,485
2017-12-20	2,904	2,940	2,888	2,911	9,100	1,455.50
2017-12-19	2,949	2,989	2,881	2,903	13,300	1,451.50
2017-12-18	2,912	2,949	2,880	2,930	9,000	1,465
2017-12-15	3,040	3,185	2,906	2,940	28,200	1,470
2017-12-14	2,909	2,991	2,875	2,986	14,500	1,493
2017-12-13	3,105	3,105	2,950	2,959	24,800	1,479.50
2017-12-12	3,130	3,160	3,015	3,120	15,700	1,560
2017-12-11	3,270	3,270	3,050	3,080	30,900	1,540
2017-12-08	3,180	3,385	3,175	3,185	42,000	1,592.50
2017-12-07	3,070	3,190	3,070	3,130	32,700	1,565
2017-12-06	3,090	3,135	2,871	2,985	47,400	1,492.50
2017-12-05	3,375	3,375	3,120	3,190	27,900	1,595
2017-12-04	3,400	3,540	3,200	3,235	49,000	1,617.50
2017-12-01	3,110	3,400	3,060	3,270	55,100	1,635
2017-11-30	2,975	3,085	2,797	2,940	49,200	1,470
2017-11-29	3,105	3,400	2,837	2,921	78,400	1,460.50
2017-11-28	2,850	3,140	2,802	3,035	67,300	1,517.50
2017-11-27	2,689	2,777	2,657	2,750	32,400	1,375
2017-11-24	2,617	2,715	2,617	2,650	33,900	1,325
2017-11-22	2,494	2,633	2,452	2,610	36,000	1,305
2017-11-21	2,535	2,535	2,444	2,450	21,700	1,225
2017-11-20	2,432	2,540	2,431	2,528	26,400	1,264
2017-11-17	2,570	2,570	2,471	2,497	30,900	1,248.50
2017-11-16	2,319	2,598	2,319	2,470	100,100	1,235
2017-11-15	2,242	2,310	2,220	2,310	62,300	1,155
2017-11-13	2,150	2,218	2,110	2,193	23,900	1,096.50
2017-11-10	2,060	2,162	2,027	2,148	22,200	1,074
2017-11-09	2,063	2,105	2,033	2,077	28,500	1,038.50
2017-11-08	2,087	2,087	2,031	2,064	18,600	1,032
2017-11-07	2,100	2,103	2,005	2,046	49,000	1,023
2017-11-06	2,100	2,148	2,050	2,148	12,500	1,074
2017-11-02	2,135	2,145	2,120	2,120	10,500	1,060
2017-11-01	2,130	2,148	2,125	2,127	5,300	1,063.50
2017-10-31	2,158	2,158	2,125	2,141	5,300	1,070.50
2017-10-30	2,147	2,183	2,137	2,165	18,900	1,082.50
2017-10-27	2,100	2,147	2,100	2,110	22,400	1,055
2017-10-26	2,040	2,149	2,026	2,089	6,600	1,044.50
2017-10-25	2,104	2,105	2,050	2,053	14,300	1,026.50
2017-10-24	2,149	2,149	2,101	2,107	16,800	1,053.50
2017-10-23	2,093	2,170	2,081	2,169	34,300	1,084.50
2017-10-20	2,049	2,090	2,026	2,076	16,700	1,038
2017-10-19	2,003	2,015	1,988	2,015	9,100	1,007.50
2017-10-18	2,093	2,115	2,000	2,031	19,200	1,015.50
2017-10-17	2,076	2,080	2,026	2,070	13,400	1,035
2017-10-16	2,108	2,110	2,075	2,077	22,100	1,038.50
2017-10-13	2,019	2,088	1,999	2,088	20,800	1,044
2017-10-12	2,024	2,027	2,003	2,019	11,200	1,009.50
2017-10-11	2,027	2,027	2,000	2,024	22,200	1,012
2017-10-10	1,980	2,031	1,965	2,006	29,900	1,003
2017-10-06	1,906	1,963	1,906	1,949	11,900	974.50
2017-10-05	1,951	1,983	1,910	1,913	23,100	956.50
2017-10-04	2,040	2,055	1,950	1,971	31,600	985.50
2017-10-03	1,980	2,060	1,977	2,030	54,400	1,015
2017-10-02	1,939	2,000	1,926	1,980	37,000	990
2017-09-29	1,910	1,929	1,904	1,922	16,100	961
2017-09-28	1,929	1,934	1,901	1,934	27,900	967
2017-09-27	1,925	1,960	1,902	1,910	52,800	955
2017-09-26	1,839	1,879	1,818	1,865	26,100	932.50
2017-09-25	1,797	1,835	1,787	1,830	10,700	915
2017-09-22	1,813	1,813	1,781	1,783	6,700	891.50
2017-09-21	1,801	1,824	1,801	1,813	15,800	906.50
2017-09-20	1,806	1,840	1,799	1,824	11,500	912
2017-09-19	1,780	1,838	1,770	1,835	41,800	917.50
2017-09-15	1,695	1,770	1,680	1,731	13,600	865.50
2017-09-14	1,700	1,711	1,681	1,685	7,500	842.50
2017-09-13	1,679	1,695	1,668	1,694	7,900	847
2017-09-12	1,680	1,680	1,643	1,672	4,800	836
2017-09-11	1,650	1,660	1,632	1,656	4,500	828
2017-09-08	1,610	1,638	1,605	1,613	4,900	806.50
2017-09-07	1,644	1,644	1,610	1,621	3,600	810.50
2017-09-06	1,587	1,648	1,583	1,619	5,600	809.50
2017-09-05	1,666	1,678	1,610	1,610	14,600	805
2017-09-04	1,690	1,690	1,662	1,662	6,600	831
2017-09-01	1,705	1,710	1,685	1,690	8,600	845
2017-08-31	1,709	1,717	1,688	1,704	8,100	852
2017-08-30	1,723	1,729	1,682	1,706	14,600	853
2017-08-29	1,732	1,738	1,720	1,720	5,600	860
2017-08-28	1,732	1,753	1,717	1,746	8,000	873
2017-08-25	1,712	1,719	1,692	1,714	5,200	857
2017-08-24	1,716	1,716	1,692	1,709	5,400	854.50
2017-08-23	1,720	1,744	1,720	1,721	4,900	860.50
2017-08-22	1,690	1,754	1,690	1,716	15,100	858
2017-08-21	1,644	1,690	1,644	1,690	12,200	845
2017-08-18	1,656	1,666	1,641	1,641	7,300	820.50
2017-08-17	1,656	1,671	1,643	1,671	8,200	835.50
2017-08-16	1,620	1,638	1,616	1,625	8,500	812.50
2017-08-15	1,616	1,646	1,616	1,619	25,900	809.50
2017-08-14	1,609	1,669	1,607	1,643	36,700	821.50
2017-08-10	1,769	1,798	1,747	1,769	12,600	884.50
2017-08-09	1,779	1,779	1,727	1,747	16,100	873.50
2017-08-08	1,766	1,779	1,761	1,779	8,300	889.50
2017-08-07	1,764	1,765	1,750	1,751	9,500	875.50
2017-08-04	1,730	1,734	1,706	1,726	9,400	863
2017-08-03	1,766	1,770	1,730	1,730	14,400	865
2017-08-02	1,809	1,812	1,761	1,794	13,200	897
2017-08-01	1,842	1,843	1,788	1,790	15,300	895
2017-07-31	1,819	1,835	1,798	1,835	23,300	917.50
2017-07-28	1,780	1,784	1,770	1,784	13,000	892
2017-07-27	1,770	1,777	1,762	1,774	8,600	887
2017-07-26	1,765	1,780	1,761	1,762	9,800	881
2017-07-25	1,777	1,777	1,750	1,765	8,400	882.50
2017-07-24	1,789	1,789	1,749	1,769	12,000	884.50
2017-07-21	1,778	1,795	1,765	1,780	14,400	890
2017-07-20	1,804	1,804	1,786	1,786	9,900	893
2017-07-19	1,788	1,812	1,787	1,799	7,100	899.50
2017-07-18	1,787	1,810	1,785	1,800	9,500	900
2017-07-14	1,802	1,812	1,800	1,802	8,000	901
2017-07-13	1,802	1,828	1,801	1,806	8,500	903
2017-07-12	1,811	1,830	1,805	1,808	7,000	904
2017-07-11	1,808	1,830	1,808	1,830	9,900	915
2017-07-10	1,790	1,817	1,790	1,807	11,100	903.50
2017-07-07	1,779	1,779	1,735	1,766	16,900	883
2017-07-06	1,809	1,820	1,771	1,777	19,500	888.50
2017-07-05	1,750	1,834	1,723	1,799	25,300	899.50
2017-07-04	1,735	1,735	1,710	1,710	10,700	855
2017-07-03	1,702	1,718	1,702	1,708	9,400	854
2017-06-30	1,719	1,720	1,689	1,699	26,500	849.50
2017-06-29	1,795	1,795	1,725	1,750	30,000	875
2017-06-28	1,813	1,813	1,750	1,755	18,800	877.50
2017-06-27	1,787	1,839	1,782	1,813	9,600	906.50
2017-06-26	1,815	1,826	1,770	1,798	28,500	899
2017-06-23	1,936	1,959	1,801	1,842	51,500	921
2017-06-22	1,955	1,968	1,922	1,924	13,300	962
2017-06-21	1,921	1,956	1,910	1,924	21,300	962
2017-06-20	1,998	2,008	1,928	1,931	38,300	965.50
2017-06-19	2,045	2,045	1,969	1,985	32,700	992.50
2017-06-16	1,921	1,975	1,900	1,969	29,500	984.50
2017-06-15	1,887	1,896	1,857	1,890	24,800	945
2017-06-14	1,977	1,979	1,900	1,902	31,600	951
2017-06-13	1,948	1,959	1,899	1,904	35,500	952
2017-06-12	1,983	2,000	1,951	1,978	33,500	989
2017-06-09	2,017	2,017	1,979	1,991	20,500	995.50
2017-06-08	2,020	2,029	1,992	1,993	17,000	996.50
2017-06-07	2,000	2,020	1,950	2,002	35,300	1,001
2017-06-06	2,045	2,090	2,000	2,009	77,000	1,004.50
2017-06-05	1,985	2,020	1,959	2,020	85,800	1,010
2017-06-02	1,955	1,955	1,912	1,925	37,700	962.50
2017-06-01	1,959	1,959	1,915	1,915	37,100	957.50
2017-05-31	1,909	1,954	1,886	1,943	68,200	971.50
2017-05-30	1,820	1,885	1,763	1,836	86,000	918
2017-05-29	1,990	1,990	1,890	1,890	76,100	945
2017-05-26	1,982	2,020	1,920	1,940	121,900	970
2017-05-25	1,835	1,970	1,835	1,952	137,200	976
2017-05-24	1,840	1,918	1,805	1,810	90,400	905
2017-05-23	1,797	1,860	1,781	1,837	101,100	918.50
2017-05-22	1,778	1,778	1,751	1,761	28,900	880.50
2017-05-19	1,702	1,750	1,700	1,725	34,600	862.50
2017-05-18	1,656	1,695	1,650	1,695	15,900	847.50
2017-05-17	1,685	1,699	1,667	1,699	20,700	849.50
2017-05-16	1,635	1,684	1,630	1,680	16,700	840
2017-05-15	1,636	1,636	1,600	1,625	15,700	812.50
2017-05-12	1,620	1,630	1,602	1,607	8,500	803.50
2017-05-11	1,600	1,621	1,600	1,619	8,400	809.50
2017-05-10	1,620	1,650	1,578	1,599	44,300	799.50
2017-05-09	1,680	1,680	1,631	1,660	35,000	830
2017-05-08	1,659	1,747	1,634	1,739	48,900	869.50
2017-05-02	1,625	1,632	1,607	1,623	14,100	811.50
2017-05-01	1,611	1,632	1,601	1,625	11,500	812.50
2017-04-28	1,630	1,649	1,600	1,606	19,600	803
2017-04-27	1,588	1,650	1,580	1,630	23,600	815
2017-04-26	1,550	1,588	1,532	1,575	23,500	787.50
2017-04-25	1,571	1,571	1,529	1,545	10,100	772.50
2017-04-24	1,593	1,594	1,527	1,540	18,100	770
2017-04-21	1,665	1,670	1,571	1,594	32,900	797
2017-04-20	1,549	1,730	1,525	1,669	100,500	834.50
2017-04-19	1,500	1,536	1,500	1,530	14,700	765
2017-04-18	1,470	1,560	1,467	1,516	34,000	758
2017-04-17	1,425	1,478	1,421	1,447	13,600	723.50
2017-04-14	1,495	1,530	1,426	1,446	39,800	723
2017-04-13	1,518	1,535	1,466	1,500	36,400	750
2017-04-12	1,585	1,585	1,511	1,518	26,700	759
2017-04-11	1,645	1,661	1,600	1,610	23,700	805
2017-04-10	1,634	1,698	1,602	1,685	24,300	842.50
2017-04-07	1,642	1,685	1,580	1,600	42,900	800
2017-04-06	1,689	1,698	1,600	1,636	63,700	818
2017-04-05	1,720	1,730	1,665	1,705	54,200	852.50
2017-04-04	1,800	1,854	1,680	1,720	142,700	860
2017-04-03	1,819	1,829	1,760	1,769	80,100	884.50
2017-03-31	1,874	1,895	1,807	1,812	189,000	906
2017-03-30	1,850	1,968	1,808	1,835	596,300	917.50
2017-03-29	1,925	1,980	1,803	1,820	898,300	910
2017-03-28	2,278	2,331	1,855	1,885	2,606,500	942.50

分割・併合履歴： [2021-12-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6694 (株)ズーム の時系列データ [2017年度]

6694 (株)ズームの時系列データ [2017年度]