6694 (株)ズームの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,424	1,425	1,407	1,417	2,500	708.50
2019-12-27	1,425	1,425	1,405	1,416	5,300	708
2019-12-26	1,428	1,435	1,425	1,435	5,100	717.50
2019-12-25	1,424	1,434	1,424	1,426	2,300	713
2019-12-24	1,424	1,435	1,423	1,424	2,800	712
2019-12-23	1,441	1,441	1,423	1,423	2,700	711.50
2019-12-20	1,421	1,426	1,410	1,417	3,700	708.50
2019-12-19	1,415	1,430	1,415	1,420	2,200	710
2019-12-18	1,434	1,434	1,414	1,415	3,300	707.50
2019-12-17	1,409	1,421	1,390	1,418	5,300	709
2019-12-16	1,450	1,450	1,406	1,409	13,300	704.50
2019-12-13	1,490	1,491	1,445	1,449	15,200	724.50
2019-12-12	1,500	1,510	1,490	1,490	2,900	745
2019-12-11	1,494	1,503	1,494	1,499	2,600	749.50
2019-12-10	1,513	1,513	1,483	1,509	3,400	754.50
2019-12-09	1,512	1,513	1,462	1,487	8,900	743.50
2019-12-06	1,510	1,510	1,482	1,482	8,300	741
2019-12-05	1,506	1,515	1,506	1,514	1,100	757
2019-12-04	1,486	1,521	1,486	1,521	800	760.50
2019-12-03	1,499	1,517	1,471	1,500	2,100	750
2019-12-02	1,523	1,523	1,492	1,496	2,200	748
2019-11-29	1,512	1,518	1,507	1,515	1,400	757.50
2019-11-28	1,536	1,536	1,420	1,477	15,900	738.50
2019-11-27	1,530	1,535	1,525	1,535	1,900	767.50
2019-11-26	1,538	1,538	1,525	1,530	600	765
2019-11-25	1,531	1,539	1,531	1,538	2,600	769
2019-11-22	1,533	1,533	1,517	1,519	1,300	759.50
2019-11-21	1,531	1,543	1,521	1,521	2,100	760.50
2019-11-20	1,539	1,539	1,529	1,538	2,200	769
2019-11-19	1,570	1,570	1,532	1,540	3,600	770
2019-11-18	1,581	1,581	1,521	1,538	8,300	769
2019-11-15	1,538	1,541	1,515	1,541	2,800	770.50
2019-11-14	1,526	1,560	1,526	1,551	4,300	775.50
2019-11-13	1,475	1,561	1,472	1,559	29,200	779.50
2019-11-12	1,421	1,476	1,421	1,476	14,600	738
2019-11-11	1,431	1,432	1,408	1,410	10,500	705
2019-11-08	1,448	1,448	1,433	1,439	7,600	719.50
2019-11-07	1,420	1,447	1,420	1,435	6,700	717.50
2019-11-06	1,421	1,435	1,420	1,420	3,400	710
2019-11-05	1,442	1,451	1,421	1,421	6,000	710.50
2019-11-01	1,455	1,456	1,434	1,434	3,900	717
2019-10-31	1,457	1,460	1,447	1,449	2,400	724.50
2019-10-30	1,460	1,468	1,447	1,447	1,500	723.50
2019-10-29	1,459	1,461	1,445	1,449	5,000	724.50
2019-10-28	1,464	1,470	1,450	1,462	5,200	731
2019-10-25	1,474	1,474	1,456	1,470	3,100	735
2019-10-24	1,460	1,460	1,432	1,446	5,900	723
2019-10-23	1,421	1,438	1,421	1,438	5,400	719
2019-10-21	1,420	1,430	1,411	1,413	7,900	706.50
2019-10-18	1,403	1,420	1,395	1,420	9,100	710
2019-10-17	1,419	1,421	1,380	1,409	32,900	704.50
2019-10-16	1,351	1,449	1,332	1,416	69,100	708
2019-10-15	1,621	1,648	1,621	1,631	5,700	815.50
2019-10-11	1,627	1,627	1,614	1,615	7,800	807.50
2019-10-10	1,596	1,627	1,596	1,627	6,100	813.50
2019-10-09	1,591	1,598	1,579	1,595	3,600	797.50
2019-10-08	1,597	1,597	1,571	1,579	7,300	789.50
2019-10-07	1,585	1,595	1,580	1,594	6,900	797
2019-10-04	1,578	1,588	1,569	1,585	2,000	792.50
2019-10-03	1,576	1,581	1,568	1,568	1,100	784
2019-10-02	1,574	1,597	1,566	1,592	7,700	796
2019-10-01	-	-	-	1,611	-	805.50
2019-09-30	1,656	1,659	1,611	1,611	7,000	805.50
2019-09-27	1,663	1,663	1,636	1,649	3,200	824.50
2019-09-26	1,634	1,638	1,613	1,626	12,300	813
2019-09-25	1,635	1,653	1,610	1,614	9,900	807
2019-09-24	1,625	1,640	1,588	1,636	7,600	818
2019-09-20	1,512	1,635	1,512	1,629	15,700	814.50
2019-09-19	1,529	1,542	1,510	1,510	4,200	755
2019-09-18	1,520	1,527	1,498	1,527	7,800	763.50
2019-09-17	1,504	1,504	1,482	1,498	2,800	749
2019-09-13	1,494	1,497	1,477	1,488	3,200	744
2019-09-12	1,477	1,492	1,472	1,480	3,700	740
2019-09-11	1,470	1,476	1,455	1,470	5,900	735
2019-09-10	1,456	1,474	1,453	1,463	3,300	731.50
2019-09-09	1,471	1,484	1,455	1,455	4,300	727.50
2019-09-06	1,491	1,500	1,470	1,470	6,700	735
2019-09-05	1,482	1,492	1,461	1,480	8,800	740
2019-09-04	1,435	1,476	1,426	1,476	6,700	738
2019-09-03	1,430	1,447	1,426	1,428	3,800	714
2019-09-02	1,454	1,479	1,425	1,430	3,800	715
2019-08-30	1,418	1,449	1,416	1,427	2,600	713.50
2019-08-29	1,414	1,418	1,345	1,418	6,400	709
2019-08-28	1,420	1,441	1,411	1,411	2,100	705.50
2019-08-27	1,480	1,480	1,420	1,420	6,500	710
2019-08-26	1,544	1,544	1,451	1,451	9,500	725.50
2019-08-23	1,499	1,515	1,499	1,511	4,300	755.50
2019-08-22	1,496	1,515	1,485	1,485	4,500	742.50
2019-08-21	1,457	1,489	1,457	1,484	1,900	742
2019-08-20	1,450	1,494	1,450	1,482	2,800	741
2019-08-19	1,420	1,450	1,420	1,440	2,800	720
2019-08-16	1,415	1,421	1,402	1,410	3,000	705
2019-08-15	1,411	1,418	1,402	1,416	16,000	708
2019-08-14	1,445	1,454	1,404	1,424	2,100	712
2019-08-13	1,431	1,469	1,431	1,441	5,200	720.50
2019-08-09	1,475	1,491	1,450	1,491	5,100	745.50
2019-08-08	1,475	1,480	1,467	1,472	2,000	736
2019-08-07	1,461	1,480	1,461	1,475	2,200	737.50
2019-08-06	1,417	1,460	1,406	1,460	2,200	730
2019-08-05	1,437	1,465	1,432	1,454	7,800	727
2019-08-02	1,501	1,520	1,473	1,480	3,500	740
2019-08-01	1,569	1,569	1,450	1,508	35,500	754
2019-07-31	1,603	1,603	1,541	1,569	13,600	784.50
2019-07-30	1,630	1,630	1,566	1,580	7,000	790
2019-07-29	1,637	1,640	1,620	1,630	3,200	815
2019-07-26	1,641	1,641	1,632	1,632	2,100	816
2019-07-25	1,665	1,665	1,640	1,641	5,100	820.50
2019-07-24	1,649	1,653	1,639	1,649	4,900	824.50
2019-07-23	1,641	1,675	1,631	1,635	3,900	817.50
2019-07-22	1,630	1,650	1,626	1,640	2,100	820
2019-07-19	1,591	1,610	1,591	1,605	1,000	802.50
2019-07-18	1,630	1,635	1,582	1,591	5,700	795.50
2019-07-17	1,663	1,663	1,610	1,630	7,100	815
2019-07-16	1,748	1,748	1,567	1,597	26,400	798.50
2019-07-12	1,724	1,747	1,724	1,733	15,700	866.50
2019-07-11	1,693	1,721	1,693	1,720	8,300	860
2019-07-10	1,680	1,696	1,680	1,690	4,500	845
2019-07-09	1,687	1,688	1,673	1,679	2,500	839.50
2019-07-08	1,672	1,697	1,672	1,687	8,200	843.50
2019-07-05	1,647	1,664	1,647	1,663	4,500	831.50
2019-07-04	1,649	1,665	1,630	1,649	6,100	824.50
2019-07-03	1,635	1,645	1,611	1,630	6,300	815
2019-07-02	1,574	1,646	1,563	1,635	21,900	817.50
2019-07-01	1,540	1,574	1,533	1,561	9,600	780.50
2019-06-28	1,524	1,543	1,513	1,513	10,400	756.50
2019-06-27	1,506	1,518	1,489	1,515	3,600	757.50
2019-06-26	1,451	1,506	1,451	1,506	6,500	753
2019-06-25	1,471	1,486	1,457	1,457	9,700	728.50
2019-06-24	1,474	1,485	1,454	1,457	14,500	728.50
2019-06-21	1,440	1,480	1,440	1,445	7,200	722.50
2019-06-20	1,415	1,433	1,410	1,433	6,700	716.50
2019-06-19	1,397	1,413	1,387	1,411	3,500	705.50
2019-06-18	1,396	1,405	1,370	1,385	5,500	692.50
2019-06-17	1,388	1,405	1,384	1,396	4,400	698
2019-06-14	1,395	1,395	1,367	1,388	2,400	694
2019-06-13	1,417	1,417	1,370	1,395	3,400	697.50
2019-06-12	1,410	1,428	1,400	1,406	4,400	703
2019-06-11	1,437	1,437	1,385	1,397	8,000	698.50
2019-06-10	1,435	1,435	1,408	1,430	6,300	715
2019-06-07	1,387	1,405	1,387	1,405	2,000	702.50
2019-06-06	1,393	1,414	1,380	1,380	1,800	690
2019-06-05	1,381	1,400	1,365	1,385	5,900	692.50
2019-06-04	1,351	1,373	1,313	1,372	4,600	686
2019-06-03	1,414	1,414	1,350	1,350	11,000	675
2019-05-31	1,457	1,457	1,438	1,438	4,500	719
2019-05-30	1,451	1,458	1,433	1,457	2,600	728.50
2019-05-29	1,445	1,486	1,413	1,458	4,500	729
2019-05-28	1,451	1,475	1,441	1,450	7,800	725
2019-05-27	1,463	1,463	1,412	1,448	1,300	724
2019-05-24	1,403	1,445	1,399	1,445	7,300	722.50
2019-05-23	1,493	1,499	1,452	1,452	4,800	726
2019-05-22	1,500	1,516	1,489	1,493	7,200	746.50
2019-05-21	1,492	1,512	1,481	1,493	10,500	746.50
2019-05-20	1,463	1,505	1,463	1,488	6,600	744
2019-05-17	1,451	1,477	1,451	1,453	6,200	726.50
2019-05-16	1,470	1,494	1,420	1,445	11,300	722.50
2019-05-15	1,479	1,482	1,425	1,470	12,100	735
2019-05-14	1,450	1,524	1,420	1,475	46,700	737.50
2019-05-13	1,700	1,726	1,680	1,680	14,600	840
2019-05-10	1,679	1,694	1,666	1,693	9,100	846.50
2019-05-09	1,726	1,733	1,676	1,687	9,800	843.50
2019-05-08	1,726	1,734	1,717	1,724	2,700	862
2019-05-07	1,742	1,742	1,712	1,726	6,200	863
2019-04-26	1,730	1,744	1,726	1,742	1,500	871
2019-04-25	1,758	1,758	1,711	1,730	5,800	865
2019-04-24	1,710	1,750	1,699	1,699	19,900	849.50
2019-04-23	1,753	1,753	1,683	1,720	10,700	860
2019-04-22	1,765	1,773	1,753	1,753	3,300	876.50
2019-04-19	1,743	1,761	1,741	1,751	4,200	875.50
2019-04-18	1,780	1,798	1,741	1,741	5,500	870.50
2019-04-17	1,744	1,779	1,744	1,757	8,700	878.50
2019-04-16	1,727	1,759	1,717	1,734	8,100	867
2019-04-15	1,700	1,728	1,698	1,728	2,400	864
2019-04-12	1,691	1,723	1,690	1,693	2,000	846.50
2019-04-11	1,715	1,727	1,689	1,690	6,700	845
2019-04-10	1,728	1,736	1,700	1,702	7,100	851
2019-04-09	1,694	1,729	1,694	1,713	3,700	856.50
2019-04-08	1,719	1,739	1,689	1,693	10,500	846.50
2019-04-05	1,711	1,750	1,701	1,707	8,600	853.50
2019-04-04	1,751	1,760	1,708	1,708	6,900	854
2019-04-03	1,764	1,800	1,756	1,756	10,100	878
2019-04-02	1,818	1,841	1,775	1,775	10,700	887.50
2019-04-01	1,795	1,828	1,795	1,813	8,500	906.50
2019-03-29	1,753	1,788	1,753	1,755	6,900	877.50
2019-03-28	1,797	1,797	1,752	1,753	7,400	876.50
2019-03-27	1,827	1,827	1,764	1,764	8,100	882
2019-03-26	1,833	1,833	1,755	1,758	15,400	879
2019-03-25	1,824	1,851	1,735	1,793	11,300	896.50
2019-03-22	1,891	1,929	1,891	1,926	6,800	963
2019-03-20	1,934	1,946	1,825	1,889	22,100	944.50
2019-03-19	1,801	1,904	1,801	1,896	27,200	948
2019-03-18	1,709	1,783	1,708	1,775	11,400	887.50
2019-03-15	1,682	1,718	1,675	1,675	11,100	837.50
2019-03-14	1,697	1,700	1,647	1,681	5,500	840.50
2019-03-13	1,712	1,744	1,661	1,697	7,800	848.50
2019-03-12	1,748	1,748	1,690	1,712	5,300	856
2019-03-11	1,707	1,753	1,654	1,708	8,300	854
2019-03-08	1,725	1,736	1,652	1,667	33,800	833.50
2019-03-07	1,813	1,813	1,767	1,802	3,600	901
2019-03-06	1,800	1,819	1,762	1,813	8,500	906.50
2019-03-05	1,808	1,837	1,789	1,800	13,500	900
2019-03-04	1,900	1,900	1,848	1,848	6,800	924
2019-03-01	1,858	1,890	1,847	1,890	7,900	945
2019-02-28	1,926	1,928	1,831	1,843	27,300	921.50
2019-02-27	1,981	1,995	1,942	1,965	19,800	982.50
2019-02-26	1,989	1,998	1,962	1,982	7,100	991
2019-02-25	1,990	1,999	1,963	1,980	19,100	990
2019-02-22	1,990	2,013	1,955	1,955	9,300	977.50
2019-02-21	2,010	2,027	1,952	1,990	26,300	995
2019-02-20	1,916	2,079	1,916	1,950	20,900	975
2019-02-19	2,009	2,010	1,908	1,941	26,600	970.50
2019-02-18	2,078	2,180	2,004	2,040	78,800	1,020
2019-02-15	1,680	2,079	1,670	1,988	206,300	994
2019-02-14	1,680	1,703	1,638	1,679	12,000	839.50
2019-02-13	1,644	1,675	1,633	1,675	4,700	837.50
2019-02-12	1,603	1,627	1,600	1,625	4,600	812.50
2019-02-08	1,570	1,608	1,570	1,603	3,800	801.50
2019-02-07	1,587	1,625	1,587	1,588	3,400	794
2019-02-06	1,593	1,633	1,567	1,567	2,800	783.50
2019-02-05	1,629	1,629	1,559	1,594	3,300	797
2019-02-04	1,593	1,601	1,570	1,601	2,800	800.50
2019-02-01	1,593	1,593	1,521	1,553	1,800	776.50
2019-01-31	1,524	1,593	1,465	1,592	4,600	796
2019-01-30	1,561	1,561	1,551	1,551	1,000	775.50
2019-01-29	1,600	1,600	1,506	1,561	3,900	780.50
2019-01-28	1,551	1,629	1,551	1,624	2,800	812
2019-01-25	1,685	1,740	1,586	1,591	14,400	795.50
2019-01-24	1,612	1,731	1,600	1,669	23,700	834.50
2019-01-23	1,466	1,683	1,466	1,598	27,800	799
2019-01-22	1,419	1,540	1,418	1,465	12,200	732.50
2019-01-21	1,438	1,450	1,389	1,389	5,400	694.50
2019-01-18	1,365	1,435	1,365	1,412	2,400	706
2019-01-17	1,390	1,393	1,350	1,365	5,800	682.50
2019-01-16	1,420	1,420	1,364	1,398	7,100	699
2019-01-15	1,283	1,381	1,282	1,360	7,100	680
2019-01-11	1,287	1,287	1,235	1,244	4,700	622
2019-01-10	1,264	1,278	1,230	1,264	8,500	632
2019-01-09	1,244	1,274	1,244	1,274	3,800	637
2019-01-08	1,239	1,245	1,230	1,241	4,200	620.50
2019-01-07	1,220	1,249	1,220	1,238	4,200	619
2019-01-04	1,209	1,235	1,174	1,205	3,400	602.50

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 [2019年度]

6694 (株)ズームの時系列データ [2019年度]