6694 (株)ズームの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,786	1,804	1,754	1,800	25,800	1,800
2021-12-29	1,847	1,855	1,763	1,820	29,800	1,820
2021-12-28	3,650	3,775	3,650	3,715	21,300	1,857.50
2021-12-27	3,650	3,670	3,550	3,630	14,400	1,815
2021-12-24	3,840	3,840	3,600	3,645	33,500	1,822.50
2021-12-23	3,710	3,770	3,645	3,770	27,600	1,885
2021-12-22	3,550	3,660	3,490	3,640	25,900	1,820
2021-12-21	3,545	3,545	3,410	3,485	21,600	1,742.50
2021-12-20	3,640	3,680	3,415	3,440	33,800	1,720
2021-12-17	3,685	3,685	3,550	3,570	18,100	1,785
2021-12-16	3,740	3,840	3,665	3,690	23,000	1,845
2021-12-15	3,510	3,650	3,470	3,600	19,900	1,800
2021-12-14	3,615	3,635	3,465	3,510	27,200	1,755
2021-12-13	3,630	3,720	3,580	3,640	22,200	1,820
2021-12-10	3,720	3,720	3,590	3,650	33,000	1,825
2021-12-09	3,840	3,920	3,725	3,750	25,500	1,875
2021-12-08	4,075	4,075	3,800	3,840	39,600	1,920
2021-12-07	3,865	3,960	3,780	3,955	20,400	1,977.50
2021-12-06	3,905	3,960	3,685	3,725	29,900	1,862.50
2021-12-03	3,895	3,980	3,800	3,945	27,800	1,972.50
2021-12-02	3,900	4,035	3,825	3,850	34,800	1,925
2021-12-01	4,260	4,260	4,015	4,040	32,500	2,020
2021-11-30	4,230	4,435	4,125	4,190	30,600	2,095
2021-11-29	4,110	4,400	4,015	4,210	53,000	2,105
2021-11-26	4,265	4,450	4,215	4,320	31,800	2,160
2021-11-25	4,215	4,505	4,180	4,310	49,400	2,155
2021-11-24	4,410	4,445	4,115	4,275	82,400	2,137.50
2021-11-22	4,880	4,880	4,390	4,620	114,000	2,310
2021-11-19	4,415	4,840	4,265	4,790	108,100	2,395
2021-11-18	4,250	4,430	4,120	4,420	97,500	2,210
2021-11-17	3,960	4,255	3,960	4,185	100,900	2,092.50
2021-11-16	3,795	3,955	3,705	3,925	103,900	1,962.50
2021-11-15	3,650	3,795	3,555	3,775	126,500	1,887.50
2021-11-12	3,350	3,475	3,305	3,465	49,100	1,732.50
2021-11-11	3,260	3,605	3,240	3,410	186,900	1,705
2021-11-10	2,933	3,235	2,885	3,235	135,800	1,617.50
2021-11-09	2,795	2,811	2,685	2,733	28,300	1,366.50
2021-11-08	2,923	2,944	2,750	2,751	51,700	1,375.50
2021-11-05	2,925	2,950	2,916	2,928	8,800	1,464
2021-11-04	2,915	2,944	2,915	2,916	9,200	1,458
2021-11-02	2,952	2,965	2,908	2,913	5,000	1,456.50
2021-11-01	2,930	2,985	2,930	2,952	11,000	1,476
2021-10-29	2,980	2,980	2,925	2,925	15,600	1,462.50
2021-10-28	2,987	2,998	2,958	2,980	8,200	1,490
2021-10-27	3,000	3,000	2,952	2,960	13,000	1,480
2021-10-26	2,920	3,000	2,920	2,970	24,300	1,485
2021-10-25	2,876	2,934	2,863	2,910	22,100	1,455
2021-10-22	2,788	2,881	2,785	2,877	11,800	1,438.50
2021-10-21	2,873	2,873	2,786	2,792	14,500	1,396
2021-10-20	2,897	2,917	2,845	2,860	14,300	1,430
2021-10-19	2,829	2,909	2,828	2,897	17,900	1,448.50
2021-10-18	2,837	2,858	2,815	2,836	7,200	1,418
2021-10-15	2,784	2,877	2,773	2,836	22,800	1,418
2021-10-14	2,775	2,775	2,732	2,746	9,900	1,373
2021-10-13	2,827	2,827	2,750	2,775	19,100	1,387.50
2021-10-12	2,834	2,843	2,815	2,842	11,300	1,421
2021-10-11	2,800	2,884	2,770	2,837	30,100	1,418.50
2021-10-08	2,772	2,824	2,751	2,762	20,400	1,381
2021-10-07	2,728	2,793	2,676	2,772	31,700	1,386
2021-10-06	2,716	2,853	2,693	2,699	91,300	1,349.50
2021-10-05	2,645	2,702	2,535	2,686	72,000	1,343
2021-10-04	2,865	2,865	2,685	2,688	64,900	1,344
2021-10-01	2,791	2,879	2,778	2,820	36,500	1,410
2021-09-30	2,826	2,826	2,752	2,819	23,300	1,409.50
2021-09-29	2,765	2,790	2,731	2,780	13,800	1,390
2021-09-28	2,820	2,846	2,761	2,788	15,700	1,394
2021-09-27	2,839	2,924	2,814	2,814	24,200	1,407
2021-09-24	2,766	2,850	2,761	2,839	22,700	1,419.50
2021-09-22	2,742	2,760	2,686	2,703	33,500	1,351.50
2021-09-21	2,755	2,768	2,680	2,742	50,100	1,371
2021-09-17	2,818	2,826	2,773	2,807	23,900	1,403.50
2021-09-16	2,882	2,904	2,735	2,770	51,100	1,385
2021-09-15	2,937	2,955	2,857	2,880	20,700	1,440
2021-09-14	2,900	2,955	2,888	2,915	32,700	1,457.50
2021-09-13	2,851	2,908	2,842	2,899	21,200	1,449.50
2021-09-10	2,822	2,866	2,809	2,850	16,500	1,425
2021-09-09	2,832	2,850	2,795	2,822	16,600	1,411
2021-09-08	2,841	2,855	2,792	2,832	36,700	1,416
2021-09-07	2,953	2,953	2,840	2,841	42,800	1,420.50
2021-09-06	2,872	2,977	2,859	2,943	67,600	1,471.50
2021-09-03	2,844	2,870	2,776	2,838	28,100	1,419
2021-09-02	2,907	2,907	2,825	2,829	39,200	1,414.50
2021-09-01	2,976	2,994	2,868	2,906	45,000	1,453
2021-08-31	2,994	3,020	2,947	2,995	30,800	1,497.50
2021-08-30	2,895	2,945	2,860	2,944	29,900	1,472
2021-08-27	2,864	2,897	2,815	2,850	17,100	1,425
2021-08-26	2,861	2,905	2,858	2,881	12,700	1,440.50
2021-08-25	2,925	2,925	2,848	2,852	18,200	1,426
2021-08-24	2,946	2,946	2,870	2,875	14,300	1,437.50
2021-08-23	2,855	2,947	2,855	2,855	20,400	1,427.50
2021-08-20	2,871	2,945	2,807	2,838	42,200	1,419
2021-08-19	2,945	2,978	2,870	2,897	50,500	1,448.50
2021-08-18	2,826	3,020	2,826	2,969	67,600	1,484.50
2021-08-17	2,910	2,936	2,782	2,813	91,400	1,406.50
2021-08-16	3,050	3,050	2,861	2,937	94,400	1,468.50
2021-08-13	3,555	3,560	3,030	3,050	226,200	1,525
2021-08-12	3,700	3,700	3,545	3,690	52,800	1,845
2021-08-11	3,695	3,705	3,630	3,690	20,200	1,845
2021-08-10	3,545	3,710	3,520	3,665	38,200	1,832.50
2021-08-06	3,475	3,520	3,390	3,435	33,000	1,717.50
2021-08-05	3,540	3,620	3,500	3,540	19,400	1,770
2021-08-04	3,685	3,725	3,505	3,540	14,200	1,770
2021-08-03	3,580	3,725	3,580	3,690	17,700	1,845
2021-08-02	3,520	3,785	3,520	3,610	34,000	1,805
2021-07-30	3,605	3,645	3,465	3,510	38,300	1,755
2021-07-29	3,670	3,670	3,550	3,605	38,100	1,802.50
2021-07-28	3,940	3,980	3,645	3,670	53,600	1,835
2021-07-27	3,900	3,980	3,890	3,940	15,000	1,970
2021-07-26	3,980	4,035	3,910	3,910	14,200	1,955
2021-07-21	4,060	4,060	3,865	3,940	26,000	1,970
2021-07-20	3,850	4,135	3,850	3,920	32,300	1,960
2021-07-19	4,000	4,075	3,890	3,910	28,500	1,955
2021-07-16	4,095	4,130	3,975	4,045	28,100	2,022.50
2021-07-15	4,215	4,265	3,970	4,105	70,100	2,052.50
2021-07-14	4,415	4,460	4,285	4,305	50,500	2,152.50
2021-07-13	4,100	4,610	4,075	4,500	109,700	2,250
2021-07-12	3,760	4,045	3,760	4,010	35,800	2,005
2021-07-09	3,660	3,805	3,590	3,780	36,500	1,890
2021-07-08	3,925	3,940	3,675	3,700	60,800	1,850
2021-07-07	3,835	3,965	3,820	3,950	19,200	1,975
2021-07-06	3,940	4,010	3,825	3,880	30,000	1,940
2021-07-05	4,020	4,055	3,780	3,905	36,400	1,952.50
2021-07-02	3,855	4,015	3,800	3,950	41,700	1,975
2021-07-01	4,100	4,125	3,785	3,910	53,900	1,955
2021-06-30	4,115	4,200	3,990	4,030	43,500	2,015
2021-06-29	3,975	4,100	3,905	4,010	34,200	2,005
2021-06-28	3,885	4,160	3,885	3,990	101,300	1,995
2021-06-25	3,580	3,750	3,545	3,750	36,900	1,875
2021-06-24	3,695	3,785	3,520	3,530	57,900	1,765
2021-06-23	3,510	3,695	3,505	3,660	76,500	1,830
2021-06-22	3,545	3,545	3,415	3,485	39,600	1,742.50
2021-06-21	3,225	3,465	3,225	3,425	83,400	1,712.50
2021-06-18	3,425	3,600	3,185	3,310	68,900	1,655
2021-06-17	3,335	3,410	3,140	3,370	44,600	1,685
2021-06-16	3,260	3,290	3,210	3,230	18,300	1,615
2021-06-15	3,290	3,300	3,185	3,220	12,900	1,610
2021-06-14	3,305	3,350	3,225	3,290	22,400	1,645
2021-06-11	3,370	3,390	3,270	3,305	39,100	1,652.50
2021-06-10	3,280	3,345	3,170	3,325	26,700	1,662.50
2021-06-09	3,155	3,245	3,130	3,240	12,800	1,620
2021-06-08	3,070	3,170	3,040	3,155	28,800	1,577.50
2021-06-07	3,230	3,230	3,025	3,080	24,600	1,540
2021-06-04	3,150	3,240	3,105	3,160	20,500	1,580
2021-06-03	3,390	3,390	3,165	3,190	49,400	1,595
2021-06-02	3,405	3,485	3,280	3,365	64,000	1,682.50
2021-06-01	3,055	3,425	3,040	3,320	120,800	1,660
2021-05-31	2,978	3,160	2,936	3,105	37,800	1,552.50
2021-05-28	2,990	3,050	2,882	2,978	58,300	1,489
2021-05-27	2,852	3,160	2,802	2,961	145,800	1,480.50
2021-05-26	2,726	2,729	2,685	2,685	7,200	1,342.50
2021-05-25	2,773	2,773	2,728	2,757	6,800	1,378.50
2021-05-24	2,900	2,905	2,768	2,770	25,800	1,385
2021-05-21	2,912	2,923	2,871	2,902	8,000	1,451
2021-05-20	2,900	2,928	2,856	2,912	8,800	1,456
2021-05-19	2,860	2,947	2,844	2,900	10,800	1,450
2021-05-18	2,900	2,903	2,844	2,871	7,300	1,435.50
2021-05-17	2,950	3,030	2,810	2,844	25,000	1,422
2021-05-14	3,075	3,195	2,960	3,085	89,500	1,542.50
2021-05-13	2,730	2,817	2,688	2,805	25,500	1,402.50
2021-05-12	2,860	2,860	2,666	2,730	28,100	1,365
2021-05-11	2,784	2,877	2,738	2,855	18,800	1,427.50
2021-05-10	2,844	2,844	2,681	2,755	33,800	1,377.50
2021-05-07	2,623	2,677	2,564	2,594	8,200	1,297
2021-05-06	2,625	2,657	2,612	2,615	6,900	1,307.50
2021-04-30	2,660	2,701	2,623	2,625	15,700	1,312.50
2021-04-28	2,688	2,715	2,661	2,662	3,900	1,331
2021-04-27	2,620	2,686	2,620	2,666	4,600	1,333
2021-04-26	2,651	2,697	2,600	2,620	7,800	1,310
2021-04-23	2,758	2,790	2,655	2,680	8,900	1,340
2021-04-22	2,600	2,634	2,580	2,608	5,800	1,304
2021-04-21	2,665	2,665	2,550	2,554	12,300	1,277
2021-04-20	2,820	2,820	2,685	2,685	12,400	1,342.50
2021-04-19	2,863	2,926	2,822	2,827	5,200	1,413.50
2021-04-16	2,831	2,863	2,831	2,863	6,100	1,431.50
2021-04-15	2,874	2,878	2,848	2,868	1,700	1,434
2021-04-14	2,864	2,900	2,844	2,866	6,500	1,433
2021-04-13	2,929	2,929	2,850	2,874	5,600	1,437
2021-04-12	2,950	2,950	2,829	2,850	11,800	1,425
2021-04-09	2,910	2,977	2,904	2,950	6,100	1,475
2021-04-08	2,969	2,970	2,915	2,945	14,700	1,472.50
2021-04-07	2,976	3,025	2,951	2,969	6,100	1,484.50
2021-04-06	3,020	3,025	2,904	2,975	7,100	1,487.50
2021-04-05	3,155	3,220	2,999	3,010	16,700	1,505
2021-04-02	3,045	3,200	3,035	3,145	22,000	1,572.50
2021-04-01	2,931	3,040	2,902	2,992	15,300	1,496
2021-03-31	2,872	2,938	2,855	2,881	10,300	1,440.50
2021-03-30	2,894	2,971	2,871	2,871	5,000	1,435.50
2021-03-29	2,990	3,035	2,886	2,925	22,500	1,462.50
2021-03-26	3,070	3,095	2,950	2,967	9,000	1,483.50
2021-03-25	2,975	3,055	2,940	3,000	12,800	1,500
2021-03-24	3,080	3,080	2,950	2,975	17,500	1,487.50
2021-03-23	3,205	3,250	3,110	3,120	19,600	1,560
2021-03-22	3,070	3,325	3,010	3,275	22,800	1,637.50
2021-03-19	3,020	3,110	3,010	3,105	16,800	1,552.50
2021-03-18	2,990	3,060	2,951	3,030	16,300	1,515
2021-03-17	2,964	3,100	2,936	2,984	14,000	1,492
2021-03-16	3,100	3,125	2,912	2,975	40,600	1,487.50
2021-03-15	2,800	3,190	2,800	3,035	72,400	1,517.50
2021-03-12	2,750	2,750	2,709	2,750	9,400	1,375
2021-03-11	2,737	2,765	2,682	2,765	15,900	1,382.50
2021-03-10	2,599	2,737	2,544	2,737	65,400	1,368.50
2021-03-09	2,507	2,587	2,507	2,563	14,900	1,281.50
2021-03-08	2,550	2,574	2,507	2,519	10,000	1,259.50
2021-03-05	2,479	2,550	2,416	2,489	26,600	1,244.50
2021-03-04	2,501	2,540	2,445	2,487	28,800	1,243.50
2021-03-03	2,600	2,606	2,503	2,544	21,100	1,272
2021-03-02	2,646	2,688	2,570	2,603	10,500	1,301.50
2021-03-01	2,560	2,695	2,556	2,609	19,800	1,304.50
2021-02-26	2,506	2,567	2,486	2,533	15,600	1,266.50
2021-02-25	2,773	2,773	2,511	2,606	36,600	1,303
2021-02-24	2,684	2,810	2,684	2,779	54,000	1,389.50
2021-02-22	2,450	2,689	2,450	2,678	43,900	1,339
2021-02-19	2,452	2,570	2,411	2,428	29,700	1,214
2021-02-18	2,515	2,539	2,401	2,539	102,000	1,269.50
2021-02-17	2,531	2,828	2,531	2,598	595,000	1,299
2021-02-16	2,328	2,328	2,328	2,328	31,000	1,164
2021-02-15	1,829	1,928	1,825	1,928	30,600	964
2021-02-12	1,764	1,823	1,750	1,815	17,800	907.50
2021-02-10	1,741	1,742	1,701	1,742	3,600	871
2021-02-09	1,770	1,770	1,715	1,742	2,300	871
2021-02-08	1,742	1,771	1,650	1,770	9,000	885
2021-02-05	1,758	1,779	1,732	1,759	5,300	879.50
2021-02-04	1,759	1,760	1,745	1,749	3,300	874.50
2021-02-03	1,734	1,770	1,722	1,759	5,000	879.50
2021-02-02	1,753	1,753	1,708	1,734	1,500	867
2021-02-01	1,686	1,718	1,686	1,718	2,600	859
2021-01-29	1,684	1,708	1,681	1,686	4,900	843
2021-01-28	1,725	1,725	1,680	1,684	7,700	842
2021-01-27	1,720	1,760	1,720	1,745	3,700	872.50
2021-01-26	1,763	1,770	1,706	1,717	9,600	858.50
2021-01-25	1,817	1,817	1,759	1,763	6,800	881.50
2021-01-22	1,800	1,834	1,751	1,802	21,800	901
2021-01-21	1,680	1,779	1,663	1,776	24,200	888
2021-01-20	1,665	1,710	1,644	1,698	14,900	849
2021-01-19	1,633	1,671	1,610	1,666	12,300	833
2021-01-18	1,606	1,633	1,606	1,633	5,600	816.50
2021-01-15	1,600	1,635	1,596	1,620	18,800	810
2021-01-14	1,618	1,625	1,605	1,610	6,800	805
2021-01-13	1,621	1,635	1,615	1,618	9,800	809
2021-01-12	1,628	1,635	1,612	1,633	10,300	816.50
2021-01-08	1,649	1,649	1,607	1,627	12,800	813.50
2021-01-07	1,632	1,645	1,625	1,626	5,200	813
2021-01-06	1,639	1,670	1,598	1,640	9,400	820
2021-01-05	1,669	1,669	1,612	1,639	5,700	819.50
2021-01-04	1,675	1,675	1,585	1,631	11,000	815.50

分割・併合履歴： [2021-12-29]1株→2株

6694 (株)ズーム の時系列データ [2021年度]

6694 (株)ズームの時系列データ [2021年度]