6694 (株)ズームの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,245	1,245	1,222	1,238	3,800	619
2018-12-27	1,215	1,247	1,215	1,216	7,000	608
2018-12-26	1,161	1,222	1,161	1,198	5,000	599
2018-12-25	1,234	1,234	1,180	1,201	76,000	600.50
2018-12-21	1,310	1,339	1,264	1,272	10,200	636
2018-12-20	1,381	1,390	1,328	1,340	9,900	670
2018-12-19	1,388	1,443	1,388	1,388	3,900	694
2018-12-18	1,388	1,404	1,381	1,400	7,900	700
2018-12-17	1,398	1,414	1,390	1,390	5,800	695
2018-12-14	1,451	1,451	1,417	1,417	5,700	708.50
2018-12-13	1,430	1,430	1,421	1,421	6,000	710.50
2018-12-12	1,436	1,447	1,414	1,443	47,300	721.50
2018-12-11	1,445	1,454	1,421	1,448	1,600	724
2018-12-10	1,510	1,510	1,435	1,445	2,100	722.50
2018-12-07	1,455	1,460	1,450	1,450	2,800	725
2018-12-06	1,501	1,501	1,413	1,425	7,200	712.50
2018-12-05	1,535	1,535	1,489	1,501	5,400	750.50
2018-12-04	1,525	1,570	1,525	1,554	10,200	777
2018-12-03	1,511	1,520	1,446	1,519	9,600	759.50
2018-11-30	1,391	1,557	1,391	1,495	14,900	747.50
2018-11-29	1,371	1,394	1,371	1,382	5,200	691
2018-11-28	1,336	1,379	1,336	1,370	2,600	685
2018-11-27	1,336	1,337	1,321	1,336	3,800	668
2018-11-26	1,359	1,359	1,325	1,336	2,700	668
2018-11-22	1,372	1,372	1,346	1,346	13,000	673
2018-11-21	1,373	1,379	1,320	1,345	12,500	672.50
2018-11-20	1,407	1,407	1,380	1,402	4,300	701
2018-11-19	1,396	1,410	1,373	1,408	3,800	704
2018-11-16	1,434	1,434	1,401	1,405	4,500	702.50
2018-11-15	1,432	1,432	1,390	1,404	6,800	702
2018-11-14	1,417	1,460	1,417	1,449	7,900	724.50
2018-11-13	1,370	1,449	1,367	1,440	17,400	720
2018-11-12	1,356	1,454	1,350	1,395	25,500	697.50
2018-11-09	1,275	1,285	1,261	1,266	18,800	633
2018-11-08	1,282	1,282	1,261	1,275	6,800	637.50
2018-11-07	1,274	1,285	1,261	1,270	1,100	635
2018-11-06	1,284	1,300	1,222	1,274	2,700	637
2018-11-05	1,300	1,315	1,284	1,284	2,000	642
2018-11-02	1,263	1,319	1,262	1,292	3,900	646
2018-11-01	1,242	1,278	1,242	1,270	1,300	635
2018-10-31	1,284	1,284	1,244	1,272	4,600	636
2018-10-30	1,202	1,219	1,180	1,194	13,000	597
2018-10-29	1,305	1,329	1,231	1,232	10,200	616
2018-10-26	1,334	1,350	1,300	1,301	6,400	650.50
2018-10-25	1,362	1,379	1,334	1,336	6,700	668
2018-10-24	1,434	1,434	1,392	1,431	1,200	715.50
2018-10-23	1,409	1,430	1,386	1,417	1,500	708.50
2018-10-22	1,434	1,434	1,412	1,415	1,000	707.50
2018-10-19	1,396	1,427	1,392	1,414	2,500	707
2018-10-18	1,423	1,435	1,390	1,435	2,700	717.50
2018-10-17	1,413	1,439	1,411	1,437	2,800	718.50
2018-10-16	1,392	1,419	1,391	1,413	2,200	706.50
2018-10-15	1,425	1,425	1,401	1,406	1,000	703
2018-10-12	1,397	1,409	1,390	1,400	4,100	700
2018-10-11	1,437	1,437	1,400	1,427	5,600	713.50
2018-10-10	1,450	1,466	1,444	1,445	3,700	722.50
2018-10-09	1,465	1,465	1,450	1,451	2,200	725.50
2018-10-05	1,468	1,469	1,461	1,465	1,600	732.50
2018-10-04	1,471	1,480	1,468	1,478	1,900	739
2018-10-03	1,466	1,481	1,461	1,481	4,000	740.50
2018-10-02	1,472	1,482	1,463	1,464	1,600	732
2018-10-01	1,468	1,483	1,461	1,472	4,700	736
2018-09-28	1,467	1,481	1,467	1,468	1,900	734
2018-09-27	1,469	1,482	1,466	1,466	2,000	733
2018-09-26	1,475	1,483	1,467	1,469	2,800	734.50
2018-09-25	1,505	1,507	1,481	1,481	12,700	740.50
2018-09-21	1,499	1,510	1,499	1,504	2,300	752
2018-09-20	1,465	1,508	1,465	1,500	4,300	750
2018-09-19	1,477	1,477	1,465	1,465	500	732.50
2018-09-18	1,455	1,490	1,453	1,464	5,500	732
2018-09-14	1,483	1,483	1,441	1,448	6,800	724
2018-09-13	1,470	1,484	1,457	1,484	3,600	742
2018-09-12	1,481	1,481	1,472	1,477	500	738.50
2018-09-11	1,505	1,507	1,470	1,470	5,800	735
2018-09-10	1,545	1,545	1,505	1,510	2,500	755
2018-09-07	1,503	1,514	1,495	1,505	6,700	752.50
2018-09-06	1,523	1,556	1,515	1,531	3,500	765.50
2018-09-05	1,524	1,559	1,506	1,559	6,600	779.50
2018-09-04	1,482	1,553	1,481	1,539	5,900	769.50
2018-09-03	1,499	1,500	1,485	1,485	2,200	742.50
2018-08-31	1,480	1,525	1,476	1,482	4,900	741
2018-08-30	1,450	1,550	1,450	1,467	6,500	733.50
2018-08-29	1,413	1,438	1,395	1,395	3,000	697.50
2018-08-28	1,404	1,432	1,404	1,413	6,800	706.50
2018-08-27	1,390	1,435	1,368	1,418	9,000	709
2018-08-24	1,349	1,374	1,348	1,360	6,900	680
2018-08-23	1,330	1,344	1,322	1,330	2,700	665
2018-08-22	1,311	1,320	1,311	1,316	1,500	658
2018-08-21	1,306	1,343	1,306	1,317	4,100	658.50
2018-08-20	1,332	1,332	1,300	1,304	8,600	652
2018-08-17	1,330	1,342	1,301	1,302	8,700	651
2018-08-16	1,335	1,344	1,290	1,315	10,600	657.50
2018-08-15	1,381	1,438	1,360	1,365	6,600	682.50
2018-08-14	1,421	1,480	1,391	1,403	14,200	701.50
2018-08-13	1,350	1,399	1,315	1,361	41,800	680.50
2018-08-10	1,625	1,640	1,600	1,614	3,700	807
2018-08-09	1,641	1,641	1,618	1,625	4,600	812.50
2018-08-08	1,615	1,641	1,598	1,641	4,900	820.50
2018-08-07	1,622	1,622	1,599	1,600	11,000	800
2018-08-06	1,663	1,678	1,612	1,619	9,900	809.50
2018-08-03	1,710	1,710	1,667	1,675	6,000	837.50
2018-08-02	1,714	1,740	1,699	1,699	5,500	849.50
2018-08-01	1,716	1,724	1,713	1,715	7,400	857.50
2018-07-31	1,751	1,751	1,718	1,729	3,800	864.50
2018-07-30	1,775	1,775	1,751	1,751	3,100	875.50
2018-07-27	1,781	1,790	1,767	1,775	4,500	887.50
2018-07-26	1,784	1,786	1,773	1,781	3,200	890.50
2018-07-25	1,778	1,797	1,768	1,781	4,200	890.50
2018-07-24	1,800	1,800	1,775	1,778	1,400	889
2018-07-23	1,790	1,792	1,764	1,765	2,300	882.50
2018-07-20	1,820	1,820	1,795	1,795	1,700	897.50
2018-07-19	1,775	1,844	1,775	1,809	1,400	904.50
2018-07-18	1,784	1,819	1,771	1,775	2,800	887.50
2018-07-17	1,790	1,790	1,765	1,767	2,900	883.50
2018-07-13	1,788	1,819	1,788	1,792	2,200	896
2018-07-12	1,721	1,755	1,721	1,755	5,500	877.50
2018-07-11	1,720	1,740	1,718	1,721	5,400	860.50
2018-07-10	1,722	1,745	1,702	1,725	4,700	862.50
2018-07-09	1,750	1,758	1,740	1,740	3,600	870
2018-07-06	1,750	1,782	1,750	1,753	6,500	876.50
2018-07-05	1,805	1,806	1,750	1,750	11,400	875
2018-07-04	1,812	1,827	1,794	1,803	6,200	901.50
2018-07-03	1,821	1,854	1,821	1,830	2,200	915
2018-07-02	1,837	1,840	1,830	1,836	2,500	918
2018-06-29	1,824	1,839	1,811	1,834	1,300	917
2018-06-28	1,810	1,837	1,786	1,803	3,600	901.50
2018-06-27	1,810	1,835	1,810	1,832	1,000	916
2018-06-26	1,795	1,824	1,795	1,806	1,600	903
2018-06-25	1,844	1,844	1,813	1,813	4,500	906.50
2018-06-22	1,825	1,842	1,825	1,831	2,400	915.50
2018-06-21	1,847	1,864	1,847	1,847	2,500	923.50
2018-06-20	1,836	1,849	1,810	1,840	4,100	920
2018-06-19	1,892	1,899	1,845	1,851	14,600	925.50
2018-06-18	1,896	1,900	1,880	1,896	4,300	948
2018-06-15	1,953	1,953	1,880	1,903	8,300	951.50
2018-06-14	1,935	1,992	1,935	1,980	3,600	990
2018-06-13	1,914	1,946	1,914	1,935	2,900	967.50
2018-06-12	1,895	1,932	1,895	1,920	3,800	960
2018-06-11	1,884	1,905	1,882	1,892	4,600	946
2018-06-08	1,940	1,940	1,912	1,913	2,600	956.50
2018-06-07	1,880	1,910	1,861	1,900	2,700	950
2018-06-06	1,889	1,889	1,855	1,879	5,700	939.50
2018-06-05	1,906	1,917	1,895	1,900	3,600	950
2018-06-04	1,890	1,900	1,882	1,888	4,500	944
2018-06-01	1,895	1,921	1,881	1,908	2,200	954
2018-05-31	1,913	1,933	1,896	1,899	5,600	949.50
2018-05-30	1,949	1,949	1,907	1,911	7,200	955.50
2018-05-29	1,993	1,993	1,964	1,972	5,900	986
2018-05-28	2,006	2,014	1,993	1,993	6,900	996.50
2018-05-25	2,050	2,050	2,026	2,026	3,200	1,013
2018-05-24	2,077	2,077	2,051	2,057	3,700	1,028.50
2018-05-23	2,079	2,090	2,058	2,083	10,000	1,041.50
2018-05-22	2,093	2,105	2,050	2,086	17,400	1,043
2018-05-21	2,064	2,097	2,064	2,097	4,300	1,048.50
2018-05-18	2,011	2,070	2,011	2,051	3,600	1,025.50
2018-05-17	2,005	2,038	1,996	2,030	5,500	1,015
2018-05-16	2,000	2,005	1,987	2,001	9,000	1,000.50
2018-05-15	2,015	2,040	2,000	2,000	6,200	1,000
2018-05-14	2,001	2,037	1,990	2,003	10,700	1,001.50
2018-05-11	2,062	2,099	2,008	2,018	38,000	1,009
2018-05-10	2,171	2,270	2,170	2,212	10,300	1,106
2018-05-09	2,179	2,179	2,149	2,175	4,800	1,087.50
2018-05-08	2,151	2,190	2,130	2,156	5,500	1,078
2018-05-07	2,183	2,187	2,141	2,151	4,500	1,075.50
2018-05-02	2,131	2,133	2,103	2,133	3,100	1,066.50
2018-05-01	2,177	2,276	2,144	2,150	6,600	1,075
2018-04-27	2,253	2,294	2,177	2,177	10,600	1,088.50
2018-04-26	2,159	2,265	2,155	2,250	11,800	1,125
2018-04-25	2,156	2,156	2,106	2,131	9,200	1,065.50
2018-04-24	2,068	2,116	2,068	2,085	4,500	1,042.50
2018-04-23	2,070	2,159	2,047	2,059	6,600	1,029.50
2018-04-20	2,061	2,095	2,052	2,072	9,900	1,036
2018-04-19	2,040	2,070	2,040	2,044	3,300	1,022
2018-04-18	2,034	2,050	2,001	2,040	6,000	1,020
2018-04-17	2,002	2,009	1,981	2,001	11,500	1,000.50
2018-04-16	2,029	2,040	1,998	2,000	13,200	1,000
2018-04-13	2,090	2,090	2,070	2,075	7,400	1,037.50
2018-04-12	2,112	2,115	2,081	2,088	4,700	1,044
2018-04-11	2,143	2,145	2,087	2,110	7,400	1,055
2018-04-10	2,125	2,128	2,104	2,128	5,000	1,064
2018-04-09	2,136	2,199	2,119	2,135	6,700	1,067.50
2018-04-06	2,173	2,173	2,121	2,136	15,800	1,068
2018-04-05	2,171	2,173	2,142	2,173	4,000	1,086.50
2018-04-04	2,166	2,200	2,148	2,175	8,200	1,087.50
2018-04-03	2,147	2,163	2,114	2,156	5,900	1,078
2018-03-30	2,200	2,238	2,188	2,232	8,600	1,116
2018-03-29	2,200	2,244	2,160	2,172	6,800	1,086
2018-03-28	2,162	2,214	2,162	2,172	3,100	1,086
2018-03-27	2,247	2,247	2,161	2,191	19,700	1,095.50
2018-03-26	2,144	2,149	2,050	2,097	27,600	1,048.50
2018-03-23	2,201	2,209	2,147	2,176	29,100	1,088
2018-03-22	2,283	2,344	2,218	2,277	6,000	1,138.50
2018-03-20	2,251	2,320	2,211	2,283	9,800	1,141.50
2018-03-19	2,319	2,335	2,271	2,291	6,900	1,145.50
2018-03-16	2,346	2,418	2,300	2,320	9,800	1,160
2018-03-15	2,354	2,382	2,328	2,346	5,100	1,173
2018-03-14	2,361	2,415	2,361	2,372	3,000	1,186
2018-03-13	2,329	2,381	2,329	2,381	4,200	1,190.50
2018-03-12	2,370	2,389	2,346	2,355	5,700	1,177.50
2018-03-09	2,380	2,390	2,330	2,332	10,400	1,166
2018-03-08	2,410	2,410	2,362	2,374	4,700	1,187
2018-03-07	2,400	2,403	2,360	2,360	4,300	1,180
2018-03-06	2,460	2,470	2,426	2,426	5,100	1,213
2018-03-05	2,486	2,519	2,323	2,389	20,400	1,194.50
2018-03-02	2,512	2,560	2,491	2,532	15,400	1,266
2018-03-01	2,608	2,648	2,575	2,612	12,000	1,306
2018-02-28	2,737	2,750	2,651	2,699	16,700	1,349.50
2018-02-27	2,480	2,750	2,469	2,737	37,800	1,368.50
2018-02-26	2,470	2,496	2,414	2,450	8,900	1,225
2018-02-23	2,427	2,461	2,420	2,450	14,800	1,225
2018-02-22	2,420	2,487	2,420	2,477	14,000	1,238.50
2018-02-21	2,385	2,445	2,355	2,412	8,900	1,206
2018-02-20	2,346	2,416	2,321	2,395	9,800	1,197.50
2018-02-19	2,294	2,371	2,270	2,311	16,900	1,155.50
2018-02-16	2,255	2,339	2,200	2,260	24,400	1,130
2018-02-15	2,111	2,399	2,111	2,305	34,000	1,152.50
2018-02-14	2,336	2,399	2,200	2,361	21,500	1,180.50
2018-02-13	2,538	2,538	2,330	2,336	17,800	1,168
2018-02-09	2,412	2,458	2,380	2,458	11,000	1,229
2018-02-08	2,412	2,580	2,412	2,561	14,000	1,280.50
2018-02-07	2,649	2,651	2,352	2,360	22,100	1,180
2018-02-06	2,565	2,649	2,365	2,549	52,100	1,274.50
2018-02-05	2,820	2,872	2,770	2,865	13,400	1,432.50
2018-02-02	2,916	2,978	2,875	2,909	7,900	1,454.50
2018-02-01	2,921	2,953	2,903	2,914	12,300	1,457
2018-01-31	2,950	3,000	2,900	2,971	13,700	1,485.50
2018-01-30	3,120	3,155	2,998	3,005	12,000	1,502.50
2018-01-29	3,205	3,240	3,120	3,125	10,500	1,562.50
2018-01-26	3,100	3,160	3,030	3,150	11,700	1,575
2018-01-25	3,030	3,100	2,995	3,100	10,200	1,550
2018-01-24	3,080	3,185	3,030	3,065	20,900	1,532.50
2018-01-23	3,005	3,080	2,971	3,080	16,000	1,540
2018-01-22	2,975	3,015	2,935	2,980	10,400	1,490
2018-01-19	3,000	3,000	2,855	2,925	15,500	1,462.50
2018-01-18	3,030	3,055	2,969	2,969	12,800	1,484.50
2018-01-17	2,884	2,988	2,883	2,987	18,200	1,493.50
2018-01-16	2,829	2,940	2,829	2,884	11,300	1,442
2018-01-15	2,861	2,873	2,800	2,825	14,900	1,412.50
2018-01-12	2,870	2,879	2,786	2,861	15,700	1,430.50
2018-01-11	2,989	2,989	2,900	2,906	14,100	1,453
2018-01-10	2,998	3,010	2,981	2,995	8,500	1,497.50
2018-01-09	2,969	3,060	2,960	2,998	19,000	1,499
2018-01-05	2,945	3,010	2,875	2,957	26,900	1,478.50
2018-01-04	2,789	2,846	2,746	2,845	16,500	1,422.50

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 [2018年度]

6694 (株)ズームの時系列データ [2018年度]