日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ズーム(6694)の株価時系列情報

ズーム(6694)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,779 2,779 2,705 2,766 8,700
2017/12/28 2,766 2,799 2,745 2,745 8,500
2017/12/27 2,701 2,803 2,670 2,790 17,700
2017/12/26 2,800 2,818 2,742 2,745 24,100
2017/12/25 2,828 2,850 2,810 2,828 18,100
2017/12/22 2,950 2,950 2,800 2,818 37,200
2017/12/21 2,935 3,040 2,902 2,970 15,000
2017/12/20 2,904 2,940 2,888 2,911 9,100
2017/12/19 2,949 2,989 2,881 2,903 13,300
2017/12/18 2,912 2,949 2,880 2,930 9,000
2017/12/15 3,040 3,185 2,906 2,940 28,200
2017/12/14 2,909 2,991 2,875 2,986 14,500
2017/12/13 3,105 3,105 2,950 2,959 24,800
2017/12/12 3,130 3,160 3,015 3,120 15,700
2017/12/11 3,270 3,270 3,050 3,080 30,900
2017/12/08 3,180 3,385 3,175 3,185 42,000
2017/12/07 3,070 3,190 3,070 3,130 32,700
2017/12/06 3,090 3,135 2,871 2,985 47,400
2017/12/05 3,375 3,375 3,120 3,190 27,900
2017/12/04 3,400 3,540 3,200 3,235 49,000
2017/12/01 3,110 3,400 3,060 3,270 55,100
2017/11/30 2,975 3,085 2,797 2,940 49,200
2017/11/29 3,105 3,400 2,837 2,921 78,400
2017/11/28 2,850 3,140 2,802 3,035 67,300
2017/11/27 2,689 2,777 2,657 2,750 32,400
2017/11/24 2,617 2,715 2,617 2,650 33,900
2017/11/22 2,494 2,633 2,452 2,610 36,000
2017/11/21 2,535 2,535 2,444 2,450 21,700
2017/11/20 2,432 2,540 2,431 2,528 26,400
2017/11/17 2,570 2,570 2,471 2,497 30,900
2017/11/16 2,319 2,598 2,319 2,470 100,100
2017/11/15 2,242 2,310 2,220 2,310 62,300
2017/11/14 2,177 2,267 2,177 2,210 25,100
2017/11/13 2,150 2,218 2,110 2,193 23,900
2017/11/10 2,060 2,162 2,027 2,148 22,200
2017/11/09 2,063 2,105 2,033 2,077 28,500
2017/11/08 2,087 2,087 2,031 2,064 18,600
2017/11/07 2,100 2,103 2,005 2,046 49,000
2017/11/06 2,100 2,148 2,050 2,148 12,500
2017/11/02 2,135 2,145 2,120 2,120 10,500
2017/11/01 2,130 2,148 2,125 2,127 5,300
2017/10/31 2,158 2,158 2,125 2,141 5,300
2017/10/30 2,147 2,183 2,137 2,165 18,900
2017/10/27 2,100 2,147 2,100 2,110 22,400
2017/10/26 2,040 2,149 2,026 2,089 6,600
2017/10/25 2,104 2,105 2,050 2,053 14,300
2017/10/24 2,149 2,149 2,101 2,107 16,800
2017/10/23 2,093 2,170 2,081 2,169 34,300
2017/10/20 2,049 2,090 2,026 2,076 16,700
2017/10/19 2,003 2,015 1,988 2,015 9,100
2017/10/18 2,093 2,115 2,000 2,031 19,200
2017/10/17 2,076 2,080 2,026 2,070 13,400
2017/10/16 2,108 2,110 2,075 2,077 22,100
2017/10/13 2,019 2,088 1,999 2,088 20,800
2017/10/12 2,024 2,027 2,003 2,019 11,200
2017/10/11 2,027 2,027 2,000 2,024 22,200
2017/10/10 1,980 2,031 1,965 2,006 29,900
2017/10/06 1,906 1,963 1,906 1,949 11,900
2017/10/05 1,951 1,983 1,910 1,913 23,100
2017/10/04 2,040 2,055 1,950 1,971 31,600
2017/10/03 1,980 2,060 1,977 2,030 54,400
2017/10/02 1,939 2,000 1,926 1,980 37,000
2017/09/29 1,910 1,929 1,904 1,922 16,100
2017/09/28 1,929 1,934 1,901 1,934 27,900
2017/09/27 1,925 1,960 1,902 1,910 52,800
2017/09/26 1,839 1,879 1,818 1,865 26,100
2017/09/25 1,797 1,835 1,787 1,830 10,700
2017/09/22 1,813 1,813 1,781 1,783 6,700
2017/09/21 1,801 1,824 1,801 1,813 15,800
2017/09/20 1,806 1,840 1,799 1,824 11,500
2017/09/19 1,780 1,838 1,770 1,835 41,800
2017/09/15 1,695 1,770 1,680 1,731 13,600
2017/09/14 1,700 1,711 1,681 1,685 7,500
2017/09/13 1,679 1,695 1,668 1,694 7,900
2017/09/12 1,680 1,680 1,643 1,672 4,800
2017/09/11 1,650 1,660 1,632 1,656 4,500
2017/09/08 1,610 1,638 1,605 1,613 4,900
2017/09/07 1,644 1,644 1,610 1,621 3,600
2017/09/06 1,587 1,648 1,583 1,619 5,600
2017/09/05 1,666 1,678 1,610 1,610 14,600
2017/09/04 1,690 1,690 1,662 1,662 6,600
2017/09/01 1,705 1,710 1,685 1,690 8,600
2017/08/31 1,709 1,717 1,688 1,704 8,100
2017/08/30 1,723 1,729 1,682 1,706 14,600
2017/08/29 1,732 1,738 1,720 1,720 5,600
2017/08/28 1,732 1,753 1,717 1,746 8,000
2017/08/25 1,712 1,719 1,692 1,714 5,200
2017/08/24 1,716 1,716 1,692 1,709 5,400
2017/08/23 1,720 1,744 1,720 1,721 4,900
2017/08/22 1,690 1,754 1,690 1,716 15,100
2017/08/21 1,644 1,690 1,644 1,690 12,200
2017/08/18 1,656 1,666 1,641 1,641 7,300
2017/08/17 1,656 1,671 1,643 1,671 8,200
2017/08/16 1,620 1,638 1,616 1,625 8,500
2017/08/15 1,616 1,646 1,616 1,619 25,900
2017/08/14 1,609 1,669 1,607 1,643 36,700
2017/08/10 1,769 1,798 1,747 1,769 12,600
2017/08/09 1,779 1,779 1,727 1,747 16,100
2017/08/08 1,766 1,779 1,761 1,779 8,300
2017/08/07 1,764 1,765 1,750 1,751 9,500
2017/08/04 1,730 1,734 1,706 1,726 9,400
2017/08/03 1,766 1,770 1,730 1,730 14,400
2017/08/02 1,809 1,812 1,761 1,794 13,200
2017/08/01 1,842 1,843 1,788 1,790 15,300
2017/07/31 1,819 1,835 1,798 1,835 23,300
2017/07/28 1,780 1,784 1,770 1,784 13,000
2017/07/27 1,770 1,777 1,762 1,774 8,600
2017/07/26 1,765 1,780 1,761 1,762 9,800
2017/07/25 1,777 1,777 1,750 1,765 8,400
2017/07/24 1,789 1,789 1,749 1,769 12,000
2017/07/21 1,778 1,795 1,765 1,780 14,400
2017/07/20 1,804 1,804 1,786 1,786 9,900
2017/07/19 1,788 1,812 1,787 1,799 7,100
2017/07/18 1,787 1,810 1,785 1,800 9,500
2017/07/14 1,802 1,812 1,800 1,802 8,000
2017/07/13 1,802 1,828 1,801 1,806 8,500
2017/07/12 1,811 1,830 1,805 1,808 7,000
2017/07/11 1,808 1,830 1,808 1,830 9,900
2017/07/10 1,790 1,817 1,790 1,807 11,100
2017/07/07 1,779 1,779 1,735 1,766 16,900
2017/07/06 1,809 1,820 1,771 1,777 19,500
2017/07/05 1,750 1,834 1,723 1,799 25,300
2017/07/04 1,735 1,735 1,710 1,710 10,700
2017/07/03 1,702 1,718 1,702 1,708 9,400
2017/06/30 1,719 1,720 1,689 1,699 26,500
2017/06/29 1,795 1,795 1,725 1,750 30,000
2017/06/28 1,813 1,813 1,750 1,755 18,800
2017/06/27 1,787 1,839 1,782 1,813 9,600
2017/06/26 1,815 1,826 1,770 1,798 28,500
2017/06/23 1,936 1,959 1,801 1,842 51,500
2017/06/22 1,955 1,968 1,922 1,924 13,300
2017/06/21 1,921 1,956 1,910 1,924 21,300
2017/06/20 1,998 2,008 1,928 1,931 38,300
2017/06/19 2,045 2,045 1,969 1,985 32,700
2017/06/16 1,921 1,975 1,900 1,969 29,500
2017/06/15 1,887 1,896 1,857 1,890 24,800
2017/06/14 1,977 1,979 1,900 1,902 31,600
2017/06/13 1,948 1,959 1,899 1,904 35,500
2017/06/12 1,983 2,000 1,951 1,978 33,500
2017/06/09 2,017 2,017 1,979 1,991 20,500
2017/06/08 2,020 2,029 1,992 1,993 17,000
2017/06/07 2,000 2,020 1,950 2,002 35,300
2017/06/06 2,045 2,090 2,000 2,009 77,000
2017/06/05 1,985 2,020 1,959 2,020 85,800
2017/06/02 1,955 1,955 1,912 1,925 37,700
2017/06/01 1,959 1,959 1,915 1,915 37,100
2017/05/31 1,909 1,954 1,886 1,943 68,200
2017/05/30 1,820 1,885 1,763 1,836 86,000
2017/05/29 1,990 1,990 1,890 1,890 76,100
2017/05/26 1,982 2,020 1,920 1,940 121,900
2017/05/25 1,835 1,970 1,835 1,952 137,200
2017/05/24 1,840 1,918 1,805 1,810 90,400
2017/05/23 1,797 1,860 1,781 1,837 101,100
2017/05/22 1,778 1,778 1,751 1,761 28,900
2017/05/19 1,702 1,750 1,700 1,725 34,600
2017/05/18 1,656 1,695 1,650 1,695 15,900
2017/05/17 1,685 1,699 1,667 1,699 20,700
2017/05/16 1,635 1,684 1,630 1,680 16,700
2017/05/15 1,636 1,636 1,600 1,625 15,700
2017/05/12 1,620 1,630 1,602 1,607 8,500
2017/05/11 1,600 1,621 1,600 1,619 8,400
2017/05/10 1,620 1,650 1,578 1,599 44,300
2017/05/09 1,680 1,680 1,631 1,660 35,000
2017/05/08 1,659 1,747 1,634 1,739 48,900
2017/05/02 1,625 1,632 1,607 1,623 14,100
2017/05/01 1,611 1,632 1,601 1,625 11,500
2017/04/28 1,630 1,649 1,600 1,606 19,600
2017/04/27 1,588 1,650 1,580 1,630 23,600
2017/04/26 1,550 1,588 1,532 1,575 23,500
2017/04/25 1,571 1,571 1,529 1,545 10,100
2017/04/24 1,593 1,594 1,527 1,540 18,100
2017/04/21 1,665 1,670 1,571 1,594 32,900
2017/04/20 1,549 1,730 1,525 1,669 100,500
2017/04/19 1,500 1,536 1,500 1,530 14,700
2017/04/18 1,470 1,560 1,467 1,516 34,000
2017/04/17 1,425 1,478 1,421 1,447 13,600
2017/04/14 1,495 1,530 1,426 1,446 39,800
2017/04/13 1,518 1,535 1,466 1,500 36,400
2017/04/12 1,585 1,585 1,511 1,518 26,700
2017/04/11 1,645 1,661 1,600 1,610 23,700
2017/04/10 1,634 1,698 1,602 1,685 24,300
2017/04/07 1,642 1,685 1,580 1,600 42,900
2017/04/06 1,689 1,698 1,600 1,636 63,700
2017/04/05 1,720 1,730 1,665 1,705 54,200
2017/04/04 1,800 1,854 1,680 1,720 142,700
2017/04/03 1,819 1,829 1,760 1,769 80,100
2017/03/31 1,874 1,895 1,807 1,812 189,000
2017/03/30 1,850 1,968 1,808 1,835 596,300
2017/03/29 1,925 1,980 1,803 1,820 898,300
2017/03/28 2,278 2,331 1,855 1,885 2,606,500

このページの先頭へ