6694 (株)ズームの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,680	1,680	1,635	1,643	6,700	821.50
2020-12-29	1,637	1,695	1,637	1,657	12,400	828.50
2020-12-28	1,669	1,708	1,653	1,691	19,700	845.50
2020-12-25	1,627	1,683	1,617	1,643	14,400	821.50
2020-12-24	1,622	1,640	1,615	1,625	4,600	812.50
2020-12-23	1,603	1,650	1,603	1,622	9,600	811
2020-12-22	1,676	1,701	1,600	1,602	29,400	801
2020-12-21	1,695	1,728	1,677	1,680	20,500	840
2020-12-18	1,699	1,701	1,668	1,674	10,800	837
2020-12-17	1,719	1,720	1,653	1,676	17,700	838
2020-12-16	1,678	1,689	1,640	1,689	18,400	844.50
2020-12-15	1,606	1,639	1,606	1,638	4,900	819
2020-12-14	1,630	1,640	1,597	1,606	9,100	803
2020-12-11	1,614	1,627	1,605	1,627	9,300	813.50
2020-12-10	1,641	1,644	1,613	1,626	6,500	813
2020-12-09	1,604	1,636	1,604	1,621	5,800	810.50
2020-12-08	1,591	1,633	1,591	1,601	4,000	800.50
2020-12-07	1,640	1,640	1,595	1,612	9,300	806
2020-12-04	1,605	1,640	1,605	1,640	7,100	820
2020-12-03	1,679	1,679	1,604	1,605	18,600	802.50
2020-12-02	1,661	1,681	1,661	1,676	4,900	838
2020-12-01	1,683	1,684	1,650	1,670	7,800	835
2020-11-30	1,680	1,687	1,660	1,683	8,000	841.50
2020-11-27	1,690	1,691	1,653	1,683	6,100	841.50
2020-11-26	1,660	1,681	1,658	1,670	3,600	835
2020-11-25	1,694	1,695	1,645	1,645	9,000	822.50
2020-11-24	1,696	1,704	1,641	1,661	8,800	830.50
2020-11-20	1,639	1,678	1,601	1,676	2,600	838
2020-11-19	1,640	1,640	1,591	1,628	5,000	814
2020-11-18	1,579	1,616	1,570	1,604	5,600	802
2020-11-17	1,679	1,679	1,597	1,597	7,900	798.50
2020-11-16	1,702	1,703	1,655	1,660	13,200	830
2020-11-13	1,701	1,701	1,636	1,683	8,500	841.50
2020-11-12	1,759	1,759	1,679	1,701	13,300	850.50
2020-11-11	1,674	1,775	1,633	1,724	26,200	862
2020-11-10	1,709	1,709	1,618	1,618	16,100	809
2020-11-09	1,738	1,738	1,680	1,706	16,400	853
2020-11-06	1,620	1,670	1,582	1,669	14,900	834.50
2020-11-05	1,545	1,582	1,510	1,580	27,100	790
2020-11-04	1,540	1,590	1,500	1,505	49,100	752.50
2020-11-02	1,644	1,661	1,521	1,536	60,200	768
2020-10-30	1,797	1,797	1,725	1,745	10,900	872.50
2020-10-29	1,800	1,836	1,782	1,824	8,400	912
2020-10-28	1,843	1,843	1,809	1,830	3,600	915
2020-10-27	1,768	1,877	1,707	1,852	15,700	926
2020-10-26	1,826	1,860	1,767	1,790	28,100	895
2020-10-23	1,978	1,978	1,830	1,892	20,800	946
2020-10-22	2,029	2,029	1,960	1,960	20,800	980
2020-10-21	1,970	2,036	1,969	2,020	24,900	1,010
2020-10-20	1,891	1,974	1,863	1,970	22,800	985
2020-10-19	1,929	1,939	1,868	1,914	21,200	957
2020-10-16	1,984	1,988	1,851	1,870	30,000	935
2020-10-15	2,017	2,017	1,942	1,961	19,100	980.50
2020-10-14	1,986	2,031	1,980	2,017	14,000	1,008.50
2020-10-13	2,015	2,015	1,971	1,989	5,200	994.50
2020-10-12	1,959	2,010	1,953	2,005	16,900	1,002.50
2020-10-09	1,958	1,965	1,896	1,949	17,600	974.50
2020-10-08	1,945	1,959	1,930	1,958	13,800	979
2020-10-07	1,949	1,992	1,908	1,949	24,400	974.50
2020-10-06	1,881	1,970	1,875	1,951	31,800	975.50
2020-10-05	1,829	1,892	1,813	1,875	18,600	937.50
2020-10-02	1,889	1,889	1,753	1,778	18,300	889
2020-09-30	1,899	1,918	1,845	1,860	23,400	930
2020-09-29	1,830	1,861	1,763	1,841	21,700	920.50
2020-09-28	1,815	1,840	1,751	1,790	18,900	895
2020-09-25	1,769	1,820	1,756	1,802	28,400	901
2020-09-24	1,793	1,793	1,738	1,769	15,100	884.50
2020-09-23	1,733	1,780	1,733	1,779	21,500	889.50
2020-09-18	1,749	1,749	1,725	1,735	9,900	867.50
2020-09-17	1,735	1,735	1,704	1,720	14,800	860
2020-09-16	1,719	1,719	1,698	1,702	6,900	851
2020-09-15	1,700	1,710	1,665	1,702	16,300	851
2020-09-14	1,648	1,699	1,641	1,673	11,400	836.50
2020-09-11	1,620	1,655	1,600	1,648	11,700	824
2020-09-10	1,630	1,640	1,601	1,601	7,400	800.50
2020-09-09	1,657	1,657	1,606	1,621	7,100	810.50
2020-09-08	1,625	1,668	1,608	1,666	10,900	833
2020-09-07	1,660	1,671	1,599	1,604	21,000	802
2020-09-04	1,625	1,689	1,625	1,659	14,100	829.50
2020-09-03	1,697	1,697	1,620	1,667	26,900	833.50
2020-09-02	1,749	1,749	1,657	1,661	59,200	830.50
2020-09-01	1,700	1,700	1,654	1,684	31,500	842
2020-08-31	1,587	1,664	1,585	1,635	16,100	817.50
2020-08-28	1,662	1,683	1,561	1,567	29,300	783.50
2020-08-27	1,650	1,677	1,598	1,660	39,800	830
2020-08-26	1,550	1,589	1,516	1,582	32,900	791
2020-08-25	1,481	1,525	1,481	1,510	29,400	755
2020-08-24	1,449	1,484	1,426	1,472	26,900	736
2020-08-21	1,413	1,433	1,400	1,426	22,700	713
2020-08-20	1,384	1,384	1,331	1,371	5,600	685.50
2020-08-19	1,356	1,395	1,350	1,379	6,300	689.50
2020-08-18	1,369	1,369	1,341	1,356	4,600	678
2020-08-17	1,380	1,409	1,320	1,378	16,100	689
2020-08-14	1,396	1,420	1,370	1,420	14,800	710
2020-08-13	1,387	1,390	1,354	1,375	15,200	687.50
2020-08-12	1,360	1,380	1,349	1,355	14,700	677.50
2020-08-11	1,314	1,368	1,300	1,351	19,900	675.50
2020-08-07	1,266	1,313	1,266	1,305	8,900	652.50
2020-08-06	1,265	1,293	1,265	1,280	4,200	640
2020-08-05	1,271	1,290	1,270	1,276	4,300	638
2020-08-04	1,310	1,310	1,279	1,286	15,900	643
2020-08-03	1,220	1,296	1,220	1,257	5,800	628.50
2020-07-31	1,274	1,300	1,215	1,215	11,000	607.50
2020-07-30	1,280	1,310	1,275	1,283	5,200	641.50
2020-07-29	1,315	1,315	1,281	1,284	11,300	642
2020-07-28	1,351	1,355	1,315	1,320	10,500	660
2020-07-27	1,373	1,380	1,327	1,351	15,300	675.50
2020-07-22	1,374	1,389	1,356	1,379	9,600	689.50
2020-07-21	1,380	1,380	1,336	1,357	23,800	678.50
2020-07-20	1,405	1,413	1,388	1,392	17,700	696
2020-07-17	1,461	1,530	1,420	1,425	99,300	712.50
2020-07-16	1,572	1,635	1,556	1,621	68,400	810.50
2020-07-15	1,482	1,519	1,481	1,519	8,400	759.50
2020-07-14	1,443	1,480	1,443	1,467	6,800	733.50
2020-07-13	1,450	1,480	1,432	1,443	12,800	721.50
2020-07-10	1,505	1,521	1,447	1,450	19,000	725
2020-07-09	1,560	1,560	1,507	1,507	6,000	753.50
2020-07-08	1,515	1,550	1,489	1,537	6,900	768.50
2020-07-07	1,535	1,550	1,515	1,515	8,600	757.50
2020-07-06	1,570	1,570	1,508	1,530	16,700	765
2020-07-03	1,448	1,475	1,410	1,471	12,800	735.50
2020-07-02	1,450	1,457	1,385	1,400	25,100	700
2020-07-01	1,523	1,533	1,472	1,475	18,400	737.50
2020-06-30	1,598	1,598	1,506	1,525	14,200	762.50
2020-06-29	1,550	1,592	1,517	1,563	23,600	781.50
2020-06-26	1,555	1,565	1,483	1,519	30,000	759.50
2020-06-25	1,572	1,608	1,532	1,554	15,600	777
2020-06-24	1,622	1,626	1,578	1,579	17,100	789.50
2020-06-23	1,590	1,636	1,571	1,594	23,500	797
2020-06-22	1,635	1,636	1,592	1,610	25,300	805
2020-06-19	1,598	1,666	1,575	1,650	49,000	825
2020-06-18	1,624	1,624	1,512	1,568	36,900	784
2020-06-17	1,537	1,567	1,496	1,547	42,600	773.50
2020-06-16	1,495	1,505	1,450	1,488	66,200	744
2020-06-15	1,597	1,597	1,474	1,481	66,000	740.50
2020-06-12	1,600	1,629	1,562	1,597	81,900	798.50
2020-06-11	1,621	1,738	1,608	1,675	111,700	837.50
2020-06-10	1,691	1,697	1,642	1,661	117,600	830.50
2020-06-09	1,830	1,830	1,710	1,726	182,100	863
2020-06-08	1,740	1,874	1,715	1,833	461,300	916.50
2020-06-05	2,099	2,300	1,962	2,130	1,005,800	1,065
2020-06-04	1,740	1,900	1,680	1,900	545,400	950
2020-06-03	1,358	1,610	1,333	1,500	195,000	750
2020-06-02	1,299	1,348	1,280	1,310	21,600	655
2020-06-01	1,248	1,279	1,243	1,248	7,300	624
2020-05-29	1,241	1,259	1,231	1,251	4,200	625.50
2020-05-28	1,247	1,278	1,235	1,247	9,400	623.50
2020-05-27	1,280	1,280	1,228	1,261	11,800	630.50
2020-05-26	1,283	1,287	1,270	1,270	4,800	635
2020-05-25	1,299	1,299	1,270	1,276	3,800	638
2020-05-22	1,305	1,305	1,268	1,273	4,300	636.50
2020-05-21	1,314	1,314	1,273	1,281	9,500	640.50
2020-05-20	1,280	1,300	1,245	1,299	5,100	649.50
2020-05-19	1,215	1,275	1,215	1,250	8,500	625
2020-05-18	1,254	1,254	1,210	1,211	10,000	605.50
2020-05-15	1,291	1,315	1,228	1,259	10,400	629.50
2020-05-14	1,304	1,327	1,290	1,292	10,300	646
2020-05-13	1,314	1,314	1,275	1,294	8,100	647
2020-05-12	1,298	1,323	1,284	1,296	11,200	648
2020-05-11	1,332	1,359	1,300	1,330	20,500	665
2020-05-08	1,400	1,405	1,275	1,333	40,900	666.50
2020-05-07	1,391	1,448	1,368	1,448	15,600	724
2020-05-01	1,480	1,480	1,361	1,387	19,500	693.50
2020-04-30	1,544	1,544	1,481	1,485	14,400	742.50
2020-04-28	1,524	1,528	1,492	1,494	12,400	747
2020-04-27	1,523	1,525	1,504	1,513	8,300	756.50
2020-04-24	1,540	1,548	1,499	1,499	18,100	749.50
2020-04-23	1,509	1,509	1,482	1,500	7,100	750
2020-04-22	1,519	1,519	1,452	1,479	9,500	739.50
2020-04-21	1,547	1,547	1,469	1,493	14,900	746.50
2020-04-20	1,473	1,551	1,453	1,528	48,500	764
2020-04-17	1,420	1,439	1,402	1,433	12,400	716.50
2020-04-16	1,420	1,447	1,420	1,420	14,600	710
2020-04-15	1,415	1,432	1,410	1,420	11,900	710
2020-04-14	1,420	1,449	1,420	1,432	17,800	716
2020-04-13	1,401	1,459	1,379	1,410	22,700	705
2020-04-10	1,400	1,419	1,338	1,390	23,600	695
2020-04-09	1,449	1,471	1,417	1,438	34,300	719
2020-04-08	1,425	1,447	1,388	1,429	39,900	714.50
2020-04-07	1,385	1,439	1,349	1,395	31,100	697.50
2020-04-06	1,270	1,399	1,223	1,369	38,400	684.50
2020-04-03	1,390	1,390	1,200	1,276	44,100	638
2020-04-02	1,240	1,430	1,240	1,392	42,500	696
2020-04-01	1,219	1,253	1,189	1,237	19,000	618.50
2020-03-31	1,240	1,250	1,151	1,159	22,500	579.50
2020-03-30	1,191	1,235	1,150	1,235	15,900	617.50
2020-03-27	1,217	1,265	1,203	1,218	27,000	609
2020-03-26	1,236	1,280	1,170	1,170	37,300	585
2020-03-25	1,130	1,190	1,092	1,176	13,800	588
2020-03-24	1,049	1,065	975	1,040	21,100	520
2020-03-23	865	986	865	915	14,300	457.50
2020-03-19	1,008	1,008	810	895	22,800	447.50
2020-03-18	1,000	1,032	964	1,005	11,000	502.50
2020-03-17	865	931	785	931	12,000	465.50
2020-03-16	850	900	850	850	14,000	425
2020-03-13	836	851	785	820	50,200	410
2020-03-12	979	986	898	935	17,500	467.50
2020-03-11	990	1,020	979	979	5,900	489.50
2020-03-10	1,000	1,000	929	981	33,800	490.50
2020-03-09	981	1,038	980	1,000	25,700	500
2020-03-06	1,101	1,143	1,050	1,050	10,300	525
2020-03-05	1,092	1,120	1,092	1,101	5,400	550.50
2020-03-04	1,109	1,110	1,075	1,084	5,900	542
2020-03-03	1,152	1,152	1,075	1,118	17,200	559
2020-03-02	1,101	1,137	1,083	1,092	25,300	546
2020-02-28	1,151	1,171	1,101	1,101	11,300	550.50
2020-02-27	1,234	1,234	1,197	1,201	5,700	600.50
2020-02-26	1,236	1,244	1,224	1,236	3,800	618
2020-02-25	1,261	1,272	1,242	1,255	7,900	627.50
2020-02-21	1,280	1,339	1,280	1,311	9,400	655.50
2020-02-20	1,272	1,281	1,265	1,280	2,600	640
2020-02-19	1,303	1,303	1,272	1,283	2,100	641.50
2020-02-18	1,271	1,271	1,239	1,243	5,100	621.50
2020-02-17	1,300	1,301	1,279	1,279	4,600	639.50
2020-02-14	1,323	1,326	1,306	1,312	4,200	656
2020-02-13	1,306	1,316	1,305	1,311	1,000	655.50
2020-02-12	1,320	1,322	1,320	1,322	300	661
2020-02-10	1,326	1,326	1,300	1,300	800	650
2020-02-07	1,308	1,318	1,305	1,305	800	652.50
2020-02-06	1,311	1,315	1,305	1,308	1,900	654
2020-02-05	1,294	1,294	1,285	1,285	300	642.50
2020-02-04	1,268	1,270	1,260	1,270	1,700	635
2020-02-03	1,230	1,285	1,230	1,265	5,000	632.50
2020-01-31	1,300	1,319	1,288	1,319	3,100	659.50
2020-01-30	1,334	1,334	1,301	1,302	7,900	651
2020-01-29	1,342	1,344	1,331	1,343	600	671.50
2020-01-28	1,343	1,345	1,305	1,329	5,200	664.50
2020-01-27	1,367	1,367	1,345	1,345	9,800	672.50
2020-01-24	1,398	1,398	1,368	1,368	6,600	684
2020-01-23	1,390	1,390	1,385	1,389	5,300	694.50
2020-01-22	1,390	1,393	1,386	1,393	1,100	696.50
2020-01-21	1,397	1,397	1,385	1,390	4,600	695
2020-01-20	1,405	1,405	1,397	1,397	4,100	698.50
2020-01-17	1,399	1,404	1,395	1,404	1,800	702
2020-01-16	1,400	1,404	1,385	1,397	3,200	698.50
2020-01-15	1,410	1,410	1,397	1,397	4,300	698.50
2020-01-14	1,394	1,425	1,390	1,411	4,500	705.50
2020-01-10	1,400	1,410	1,390	1,399	1,500	699.50
2020-01-09	1,412	1,419	1,394	1,404	4,300	702
2020-01-08	1,425	1,425	1,363	1,397	11,500	698.50
2020-01-07	1,392	1,428	1,392	1,428	4,900	714
2020-01-06	1,410	1,416	1,385	1,416	4,100	708

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 [2020年度]

6694 (株)ズームの時系列データ [2020年度]