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
2019-12-301,4241,4251,4071,4172,500708.50
2019-12-271,4251,4251,4051,4165,300708
2019-12-261,4281,4351,4251,4355,100717.50
2019-12-251,4241,4341,4241,4262,300713
2019-12-241,4241,4351,4231,4242,800712
2019-12-231,4411,4411,4231,4232,700711.50
2019-12-201,4211,4261,4101,4173,700708.50
2019-12-191,4151,4301,4151,4202,200710
2019-12-181,4341,4341,4141,4153,300707.50
2019-12-171,4091,4211,3901,4185,300709
2019-12-161,4501,4501,4061,40913,300704.50
2019-12-131,4901,4911,4451,44915,200724.50
2019-12-121,5001,5101,4901,4902,900745
2019-12-111,4941,5031,4941,4992,600749.50
2019-12-101,5131,5131,4831,5093,400754.50
2019-12-091,5121,5131,4621,4878,900743.50
2019-12-061,5101,5101,4821,4828,300741
2019-12-051,5061,5151,5061,5141,100757
2019-12-041,4861,5211,4861,521800760.50
2019-12-031,4991,5171,4711,5002,100750
2019-12-021,5231,5231,4921,4962,200748
2019-11-291,5121,5181,5071,5151,400757.50
2019-11-281,5361,5361,4201,47715,900738.50
2019-11-271,5301,5351,5251,5351,900767.50
2019-11-261,5381,5381,5251,530600765
2019-11-251,5311,5391,5311,5382,600769
2019-11-221,5331,5331,5171,5191,300759.50
2019-11-211,5311,5431,5211,5212,100760.50
2019-11-201,5391,5391,5291,5382,200769
2019-11-191,5701,5701,5321,5403,600770
2019-11-181,5811,5811,5211,5388,300769
2019-11-151,5381,5411,5151,5412,800770.50
2019-11-141,5261,5601,5261,5514,300775.50
2019-11-131,4751,5611,4721,55929,200779.50
2019-11-121,4211,4761,4211,47614,600738
2019-11-111,4311,4321,4081,41010,500705
2019-11-081,4481,4481,4331,4397,600719.50
2019-11-071,4201,4471,4201,4356,700717.50
2019-11-061,4211,4351,4201,4203,400710
2019-11-051,4421,4511,4211,4216,000710.50
2019-11-011,4551,4561,4341,4343,900717
2019-10-311,4571,4601,4471,4492,400724.50
2019-10-301,4601,4681,4471,4471,500723.50
2019-10-291,4591,4611,4451,4495,000724.50
2019-10-281,4641,4701,4501,4625,200731
2019-10-251,4741,4741,4561,4703,100735
2019-10-241,4601,4601,4321,4465,900723
2019-10-231,4211,4381,4211,4385,400719
2019-10-211,4201,4301,4111,4137,900706.50
2019-10-181,4031,4201,3951,4209,100710
2019-10-171,4191,4211,3801,40932,900704.50
2019-10-161,3511,4491,3321,41669,100708
2019-10-151,6211,6481,6211,6315,700815.50
2019-10-111,6271,6271,6141,6157,800807.50
2019-10-101,5961,6271,5961,6276,100813.50
2019-10-091,5911,5981,5791,5953,600797.50
2019-10-081,5971,5971,5711,5797,300789.50
2019-10-071,5851,5951,5801,5946,900797
2019-10-041,5781,5881,5691,5852,000792.50
2019-10-031,5761,5811,5681,5681,100784
2019-10-021,5741,5971,5661,5927,700796
2019-10-01---1,611-805.50
2019-09-301,6561,6591,6111,6117,000805.50
2019-09-271,6631,6631,6361,6493,200824.50
2019-09-261,6341,6381,6131,62612,300813
2019-09-251,6351,6531,6101,6149,900807
2019-09-241,6251,6401,5881,6367,600818
2019-09-201,5121,6351,5121,62915,700814.50
2019-09-191,5291,5421,5101,5104,200755
2019-09-181,5201,5271,4981,5277,800763.50
2019-09-171,5041,5041,4821,4982,800749
2019-09-131,4941,4971,4771,4883,200744
2019-09-121,4771,4921,4721,4803,700740
2019-09-111,4701,4761,4551,4705,900735
2019-09-101,4561,4741,4531,4633,300731.50
2019-09-091,4711,4841,4551,4554,300727.50
2019-09-061,4911,5001,4701,4706,700735
2019-09-051,4821,4921,4611,4808,800740
2019-09-041,4351,4761,4261,4766,700738
2019-09-031,4301,4471,4261,4283,800714
2019-09-021,4541,4791,4251,4303,800715
2019-08-301,4181,4491,4161,4272,600713.50
2019-08-291,4141,4181,3451,4186,400709
2019-08-281,4201,4411,4111,4112,100705.50
2019-08-271,4801,4801,4201,4206,500710
2019-08-261,5441,5441,4511,4519,500725.50
2019-08-231,4991,5151,4991,5114,300755.50
2019-08-221,4961,5151,4851,4854,500742.50
2019-08-211,4571,4891,4571,4841,900742
2019-08-201,4501,4941,4501,4822,800741
2019-08-191,4201,4501,4201,4402,800720
2019-08-161,4151,4211,4021,4103,000705
2019-08-151,4111,4181,4021,41616,000708
2019-08-141,4451,4541,4041,4242,100712
2019-08-131,4311,4691,4311,4415,200720.50
2019-08-091,4751,4911,4501,4915,100745.50
2019-08-081,4751,4801,4671,4722,000736
2019-08-071,4611,4801,4611,4752,200737.50
2019-08-061,4171,4601,4061,4602,200730
2019-08-051,4371,4651,4321,4547,800727
2019-08-021,5011,5201,4731,4803,500740
2019-08-011,5691,5691,4501,50835,500754
2019-07-311,6031,6031,5411,56913,600784.50
2019-07-301,6301,6301,5661,5807,000790
2019-07-291,6371,6401,6201,6303,200815
2019-07-261,6411,6411,6321,6322,100816
2019-07-251,6651,6651,6401,6415,100820.50
2019-07-241,6491,6531,6391,6494,900824.50
2019-07-231,6411,6751,6311,6353,900817.50
2019-07-221,6301,6501,6261,6402,100820
2019-07-191,5911,6101,5911,6051,000802.50
2019-07-181,6301,6351,5821,5915,700795.50
2019-07-171,6631,6631,6101,6307,100815
2019-07-161,7481,7481,5671,59726,400798.50
2019-07-121,7241,7471,7241,73315,700866.50
2019-07-111,6931,7211,6931,7208,300860
2019-07-101,6801,6961,6801,6904,500845
2019-07-091,6871,6881,6731,6792,500839.50
2019-07-081,6721,6971,6721,6878,200843.50
2019-07-051,6471,6641,6471,6634,500831.50
2019-07-041,6491,6651,6301,6496,100824.50
2019-07-031,6351,6451,6111,6306,300815
2019-07-021,5741,6461,5631,63521,900817.50
2019-07-011,5401,5741,5331,5619,600780.50
2019-06-281,5241,5431,5131,51310,400756.50
2019-06-271,5061,5181,4891,5153,600757.50
2019-06-261,4511,5061,4511,5066,500753
2019-06-251,4711,4861,4571,4579,700728.50
2019-06-241,4741,4851,4541,45714,500728.50
2019-06-211,4401,4801,4401,4457,200722.50
2019-06-201,4151,4331,4101,4336,700716.50
2019-06-191,3971,4131,3871,4113,500705.50
2019-06-181,3961,4051,3701,3855,500692.50
2019-06-171,3881,4051,3841,3964,400698
2019-06-141,3951,3951,3671,3882,400694
2019-06-131,4171,4171,3701,3953,400697.50
2019-06-121,4101,4281,4001,4064,400703
2019-06-111,4371,4371,3851,3978,000698.50
2019-06-101,4351,4351,4081,4306,300715
2019-06-071,3871,4051,3871,4052,000702.50
2019-06-061,3931,4141,3801,3801,800690
2019-06-051,3811,4001,3651,3855,900692.50
2019-06-041,3511,3731,3131,3724,600686
2019-06-031,4141,4141,3501,35011,000675
2019-05-311,4571,4571,4381,4384,500719
2019-05-301,4511,4581,4331,4572,600728.50
2019-05-291,4451,4861,4131,4584,500729
2019-05-281,4511,4751,4411,4507,800725
2019-05-271,4631,4631,4121,4481,300724
2019-05-241,4031,4451,3991,4457,300722.50
2019-05-231,4931,4991,4521,4524,800726
2019-05-221,5001,5161,4891,4937,200746.50
2019-05-211,4921,5121,4811,49310,500746.50
2019-05-201,4631,5051,4631,4886,600744
2019-05-171,4511,4771,4511,4536,200726.50
2019-05-161,4701,4941,4201,44511,300722.50
2019-05-151,4791,4821,4251,47012,100735
2019-05-141,4501,5241,4201,47546,700737.50
2019-05-131,7001,7261,6801,68014,600840
2019-05-101,6791,6941,6661,6939,100846.50
2019-05-091,7261,7331,6761,6879,800843.50
2019-05-081,7261,7341,7171,7242,700862
2019-05-071,7421,7421,7121,7266,200863
2019-04-261,7301,7441,7261,7421,500871
2019-04-251,7581,7581,7111,7305,800865
2019-04-241,7101,7501,6991,69919,900849.50
2019-04-231,7531,7531,6831,72010,700860
2019-04-221,7651,7731,7531,7533,300876.50
2019-04-191,7431,7611,7411,7514,200875.50
2019-04-181,7801,7981,7411,7415,500870.50
2019-04-171,7441,7791,7441,7578,700878.50
2019-04-161,7271,7591,7171,7348,100867
2019-04-151,7001,7281,6981,7282,400864
2019-04-121,6911,7231,6901,6932,000846.50
2019-04-111,7151,7271,6891,6906,700845
2019-04-101,7281,7361,7001,7027,100851
2019-04-091,6941,7291,6941,7133,700856.50
2019-04-081,7191,7391,6891,69310,500846.50
2019-04-051,7111,7501,7011,7078,600853.50
2019-04-041,7511,7601,7081,7086,900854
2019-04-031,7641,8001,7561,75610,100878
2019-04-021,8181,8411,7751,77510,700887.50
2019-04-011,7951,8281,7951,8138,500906.50
2019-03-291,7531,7881,7531,7556,900877.50
2019-03-281,7971,7971,7521,7537,400876.50
2019-03-271,8271,8271,7641,7648,100882
2019-03-261,8331,8331,7551,75815,400879
2019-03-251,8241,8511,7351,79311,300896.50
2019-03-221,8911,9291,8911,9266,800963
2019-03-201,9341,9461,8251,88922,100944.50
2019-03-191,8011,9041,8011,89627,200948
2019-03-181,7091,7831,7081,77511,400887.50
2019-03-151,6821,7181,6751,67511,100837.50
2019-03-141,6971,7001,6471,6815,500840.50
2019-03-131,7121,7441,6611,6977,800848.50
2019-03-121,7481,7481,6901,7125,300856
2019-03-111,7071,7531,6541,7088,300854
2019-03-081,7251,7361,6521,66733,800833.50
2019-03-071,8131,8131,7671,8023,600901
2019-03-061,8001,8191,7621,8138,500906.50
2019-03-051,8081,8371,7891,80013,500900
2019-03-041,9001,9001,8481,8486,800924
2019-03-011,8581,8901,8471,8907,900945
2019-02-281,9261,9281,8311,84327,300921.50
2019-02-271,9811,9951,9421,96519,800982.50
2019-02-261,9891,9981,9621,9827,100991
2019-02-251,9901,9991,9631,98019,100990
2019-02-221,9902,0131,9551,9559,300977.50
2019-02-212,0102,0271,9521,99026,300995
2019-02-201,9162,0791,9161,95020,900975
2019-02-192,0092,0101,9081,94126,600970.50
2019-02-182,0782,1802,0042,04078,8001,020
2019-02-151,6802,0791,6701,988206,300994
2019-02-141,6801,7031,6381,67912,000839.50
2019-02-131,6441,6751,6331,6754,700837.50
2019-02-121,6031,6271,6001,6254,600812.50
2019-02-081,5701,6081,5701,6033,800801.50
2019-02-071,5871,6251,5871,5883,400794
2019-02-061,5931,6331,5671,5672,800783.50
2019-02-051,6291,6291,5591,5943,300797
2019-02-041,5931,6011,5701,6012,800800.50
2019-02-011,5931,5931,5211,5531,800776.50
2019-01-311,5241,5931,4651,5924,600796
2019-01-301,5611,5611,5511,5511,000775.50
2019-01-291,6001,6001,5061,5613,900780.50
2019-01-281,5511,6291,5511,6242,800812
2019-01-251,6851,7401,5861,59114,400795.50
2019-01-241,6121,7311,6001,66923,700834.50
2019-01-231,4661,6831,4661,59827,800799
2019-01-221,4191,5401,4181,46512,200732.50
2019-01-211,4381,4501,3891,3895,400694.50
2019-01-181,3651,4351,3651,4122,400706
2019-01-171,3901,3931,3501,3655,800682.50
2019-01-161,4201,4201,3641,3987,100699
2019-01-151,2831,3811,2821,3607,100680
2019-01-111,2871,2871,2351,2444,700622
2019-01-101,2641,2781,2301,2648,500632
2019-01-091,2441,2741,2441,2743,800637
2019-01-081,2391,2451,2301,2414,200620.50
2019-01-071,2201,2491,2201,2384,200619
2019-01-041,2091,2351,1741,2053,400602.50

分割・併合履歴 : [2021-12-29]1株→2株