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
2023/12/29 953 953 931 942 24,600
2023/12/28 950 980 940 941 39,200
2023/12/27 990 1,000 987 995 69,700
2023/12/26 1,008 1,009 986 987 98,300
2023/12/25 1,005 1,011 987 993 20,600
2023/12/22 1,024 1,024 980 1,005 52,100
2023/12/21 1,041 1,056 1,019 1,019 18,600
2023/12/20 1,031 1,048 1,021 1,047 18,100
2023/12/19 1,027 1,040 1,025 1,035 6,400
2023/12/18 1,079 1,088 1,024 1,026 48,600
2023/12/15 1,112 1,112 1,105 1,109 1,900
2023/12/14 1,126 1,126 1,101 1,106 4,000
2023/12/13 1,100 1,120 1,094 1,120 5,300
2023/12/12 1,093 1,103 1,091 1,095 4,700
2023/12/11 1,098 1,107 1,086 1,091 8,000
2023/12/08 1,111 1,117 1,070 1,083 20,400
2023/12/07 1,135 1,136 1,111 1,111 7,800
2023/12/06 1,144 1,144 1,130 1,133 10,600
2023/12/05 1,205 1,205 1,105 1,135 56,700
2023/12/04 1,215 1,215 1,199 1,200 3,100
2023/12/01 1,217 1,217 1,194 1,209 4,900
2023/11/30 1,221 1,221 1,201 1,203 7,000
2023/11/29 1,215 1,228 1,210 1,228 5,500
2023/11/28 1,188 1,208 1,188 1,208 1,500
2023/11/27 1,198 1,198 1,186 1,196 7,700
2023/11/24 1,210 1,248 1,196 1,204 15,700
2023/11/22 1,200 1,211 1,200 1,211 1,100
2023/11/21 1,205 1,209 1,200 1,209 1,900
2023/11/20 1,201 1,207 1,165 1,205 5,600
2023/11/17 1,190 1,207 1,190 1,206 4,200
2023/11/16 1,196 1,209 1,188 1,190 3,600
2023/11/15 1,181 1,216 1,173 1,202 16,200
2023/11/14 1,200 1,229 1,170 1,215 69,300
2023/11/13 1,350 1,350 1,311 1,341 7,600
2023/11/10 1,348 1,361 1,325 1,350 19,800
2023/11/09 1,298 1,353 1,266 1,353 10,900
2023/11/08 1,315 1,315 1,279 1,298 11,800
2023/11/07 1,225 1,350 1,218 1,287 28,700
2023/11/06 1,229 1,229 1,217 1,222 2,900
2023/11/02 1,205 1,216 1,205 1,216 3,000
2023/11/01 1,216 1,225 1,200 1,203 4,400
2023/10/31 1,213 1,220 1,213 1,216 2,300
2023/10/30 1,197 1,218 1,189 1,217 8,300
2023/10/27 1,173 1,188 1,173 1,184 2,300
2023/10/26 1,185 1,185 1,172 1,172 2,000
2023/10/25 1,180 1,187 1,176 1,185 6,900
2023/10/24 1,184 1,184 1,163 1,172 4,000
2023/10/23 1,180 1,188 1,166 1,171 3,200
2023/10/20 1,161 1,195 1,161 1,195 4,200
2023/10/19 1,187 1,195 1,182 1,185 2,100
2023/10/18 1,183 1,190 1,179 1,190 3,500
2023/10/17 1,177 1,180 1,164 1,180 3,400
2023/10/16 1,178 1,189 1,157 1,158 11,700
2023/10/13 1,199 1,200 1,193 1,193 2,800
2023/10/12 1,195 1,202 1,178 1,200 5,700
2023/10/11 1,183 1,199 1,182 1,192 5,800
2023/10/10 1,239 1,239 1,168 1,172 18,200
2023/10/06 1,167 1,196 1,145 1,196 8,100
2023/10/05 1,136 1,152 1,136 1,137 3,700
2023/10/04 1,150 1,151 1,120 1,125 17,400
2023/10/03 1,176 1,190 1,166 1,166 7,300
2023/10/02 1,190 1,204 1,175 1,200 11,200
2023/09/29 1,219 1,227 1,199 1,199 13,800
2023/09/28 1,184 1,220 1,184 1,209 35,700
2023/09/27 1,176 1,184 1,164 1,182 12,400
2023/09/26 1,215 1,215 1,160 1,176 34,000
2023/09/25 1,154 1,389 1,154 1,192 249,200
2023/09/22 1,090 1,099 1,090 1,091 3,200
2023/09/21 1,089 1,099 1,088 1,091 2,200
2023/09/20 1,088 1,093 1,088 1,089 1,000
2023/09/19 1,102 1,102 1,087 1,087 1,500
2023/09/15 1,095 1,096 1,084 1,093 4,500
2023/09/14 1,081 1,086 1,081 1,081 1,000
2023/09/13 1,082 1,084 1,072 1,080 8,700
2023/09/12 1,073 1,095 1,073 1,093 7,600
2023/09/11 1,107 1,111 1,097 1,097 2,600
2023/09/08 1,100 1,100 1,086 1,096 2,200
2023/09/07 1,104 1,110 1,093 1,110 6,700
2023/09/06 1,106 1,106 1,091 1,104 6,200
2023/09/05 1,081 1,103 1,081 1,100 6,100
2023/09/04 1,067 1,083 1,067 1,075 3,700
2023/09/01 1,072 1,085 1,065 1,069 5,100
2023/08/31 1,078 1,080 1,070 1,080 1,900
2023/08/30 1,100 1,100 1,071 1,071 2,900
2023/08/29 1,088 1,104 1,088 1,089 1,900
2023/08/28 1,102 1,102 1,088 1,088 1,600
2023/08/25 1,099 1,102 1,085 1,099 4,300
2023/08/24 1,074 1,109 1,074 1,093 8,300
2023/08/23 1,045 1,077 1,045 1,070 2,400
2023/08/22 1,050 1,060 1,041 1,053 2,000
2023/08/21 1,049 1,057 1,040 1,050 2,600
2023/08/18 1,050 1,050 1,040 1,049 2,300
2023/08/17 1,058 1,069 1,055 1,055 3,600
2023/08/16 1,100 1,125 1,061 1,061 6,400
2023/08/15 1,095 1,116 1,095 1,100 1,900
2023/08/14 1,132 1,136 1,097 1,136 11,900
2023/08/10 1,122 1,135 1,100 1,135 11,800
2023/08/09 1,128 1,128 1,093 1,127 3,500
2023/08/08 1,082 1,125 1,082 1,125 4,200
2023/08/07 1,083 1,098 1,075 1,081 4,700
2023/08/04 1,085 1,100 1,083 1,100 3,200
2023/08/03 1,102 1,103 1,090 1,100 1,400
2023/08/02 1,118 1,118 1,091 1,091 4,300
2023/08/01 1,110 1,117 1,100 1,110 2,900
2023/07/31 1,110 1,115 1,097 1,101 1,100
2023/07/28 1,086 1,108 1,086 1,108 3,100
2023/07/27 1,106 1,106 1,100 1,104 3,900
2023/07/26 1,086 1,105 1,072 1,105 10,600
2023/07/25 1,075 1,086 1,075 1,086 4,800
2023/07/24 1,078 1,083 1,071 1,071 2,200
2023/07/21 1,086 1,087 1,076 1,083 4,100
2023/07/20 1,050 1,088 1,050 1,071 8,700
2023/07/19 1,062 1,065 1,060 1,065 2,000
2023/07/18 1,063 1,063 1,058 1,062 700
2023/07/14 1,068 1,068 1,055 1,063 2,200
2023/07/13 1,072 1,072 1,065 1,068 700
2023/07/12 1,075 1,075 1,068 1,069 2,300
2023/07/11 1,075 1,075 1,062 1,068 1,200
2023/07/10 1,046 1,074 1,046 1,074 6,000
2023/07/07 1,052 1,053 1,044 1,053 1,000
2023/07/06 1,049 1,052 1,035 1,052 18,400
2023/07/05 1,048 1,052 1,042 1,049 2,400
2023/07/04 1,050 1,052 1,048 1,048 3,200
2023/07/03 1,042 1,053 1,040 1,047 5,100
2023/06/30 1,047 1,055 1,038 1,044 1,700
2023/06/29 1,060 1,060 1,044 1,044 700
2023/06/28 1,038 1,049 1,038 1,045 2,100
2023/06/27 1,062 1,062 1,031 1,049 2,100
2023/06/26 1,057 1,067 1,056 1,056 2,500
2023/06/23 1,065 1,065 1,011 1,052 6,200
2023/06/22 1,059 1,060 1,052 1,060 900
2023/06/21 1,057 1,070 1,049 1,049 2,800
2023/06/20 1,045 1,072 1,045 1,051 2,100
2023/06/19 1,047 1,077 1,032 1,072 8,300
2023/06/16 1,036 1,045 1,036 1,045 2,500
2023/06/15 1,040 1,047 1,030 1,043 6,800
2023/06/14 1,041 1,041 1,030 1,038 3,600
2023/06/13 1,038 1,040 1,024 1,028 3,100
2023/06/12 1,031 1,040 1,027 1,027 3,000
2023/06/09 1,047 1,047 1,034 1,035 2,400
2023/06/08 1,048 1,048 1,033 1,033 1,300
2023/06/07 1,050 1,050 1,032 1,038 3,400
2023/06/06 1,042 1,049 1,034 1,042 6,600
2023/06/05 1,040 1,040 1,024 1,039 21,100
2023/06/02 1,035 1,040 1,028 1,030 1,800
2023/06/01 1,030 1,035 1,021 1,030 2,400
2023/05/31 1,024 1,033 1,018 1,030 1,500
2023/05/30 1,035 1,035 1,022 1,024 1,300
2023/05/29 1,046 1,046 1,019 1,019 4,100
2023/05/26 1,020 1,055 1,020 1,033 9,700
2023/05/25 1,036 1,048 1,015 1,046 9,500
2023/05/24 1,010 1,030 1,006 1,030 3,800
2023/05/23 1,016 1,016 1,005 1,006 3,600
2023/05/22 1,003 1,017 1,003 1,016 3,900
2023/05/19 1,012 1,012 1,000 1,002 1,600
2023/05/18 1,000 1,012 997 1,012 12,600
2023/05/17 1,004 1,007 1,000 1,007 6,000
2023/05/16 1,020 1,036 1,000 1,004 10,000
2023/05/15 1,028 1,050 1,027 1,033 5,600
2023/05/12 1,031 1,031 1,023 1,028 1,900
2023/05/11 1,028 1,033 1,025 1,030 1,100
2023/05/10 1,034 1,034 1,022 1,023 1,100
2023/05/09 1,040 1,040 1,022 1,022 1,900
2023/05/08 1,040 1,040 1,022 1,032 1,700
2023/05/02 1,018 1,028 1,012 1,025 2,700
2023/05/01 1,010 1,030 1,010 1,022 3,800
2023/04/28 1,007 1,016 1,006 1,016 3,100
2023/04/27 1,020 1,020 1,004 1,009 1,800
2023/04/26 1,013 1,018 1,003 1,003 2,300
2023/04/25 1,065 1,065 1,018 1,018 11,900
2023/04/24 1,017 1,024 1,009 1,020 2,500
2023/04/21 1,011 1,015 1,000 1,015 2,500
2023/04/20 1,006 1,020 1,003 1,017 5,300
2023/04/19 1,000 1,010 998 1,006 2,600
2023/04/18 995 1,003 995 996 1,000
2023/04/17 1,000 1,004 995 995 4,300
2023/04/14 1,000 1,004 999 1,000 2,600
2023/04/13 1,002 1,002 999 1,000 2,400
2023/04/12 1,011 1,011 1,000 1,002 2,200
2023/04/11 1,000 1,010 1,000 1,007 4,600
2023/04/10 1,010 1,010 1,000 1,000 1,300
2023/04/07 1,005 1,008 1,001 1,008 1,300
2023/04/06 1,004 1,005 1,002 1,002 700
2023/04/05 1,003 1,009 1,003 1,009 2,200
2023/04/04 1,018 1,018 1,008 1,008 2,600
2023/04/03 1,015 1,018 1,006 1,017 3,800
2023/03/31 1,010 1,019 1,004 1,015 3,200
2023/03/30 1,012 1,014 1,008 1,008 3,600
2023/03/29 1,004 1,020 1,004 1,006 4,700
2023/03/28 1,017 1,017 999 1,004 5,000
2023/03/27 1,009 1,012 1,002 1,012 4,000
2023/03/24 995 1,010 991 1,010 3,900
2023/03/23 1,000 1,000 986 986 3,300
2023/03/22 1,001 1,007 989 999 1,300
2023/03/20 1,004 1,010 986 996 8,100
2023/03/17 1,000 1,013 1,000 1,004 3,700
2023/03/16 1,002 1,002 988 1,000 7,400
2023/03/15 1,009 1,016 1,001 1,001 4,000
2023/03/14 1,026 1,026 998 1,009 9,000
2023/03/13 1,067 1,067 999 1,028 19,800
2023/03/10 1,065 1,068 1,052 1,064 4,400
2023/03/09 1,080 1,080 1,070 1,072 2,200
2023/03/08 1,075 1,084 1,066 1,080 3,000
2023/03/07 1,085 1,088 1,077 1,081 3,100
2023/03/06 1,084 1,091 1,079 1,086 1,300
2023/03/03 1,078 1,087 1,066 1,084 2,200
2023/03/02 1,083 1,087 1,065 1,066 3,800
2023/03/01 1,082 1,106 1,077 1,087 2,300
2023/02/28 1,101 1,102 1,076 1,077 6,300
2023/02/27 1,089 1,101 1,080 1,101 3,000
2023/02/24 1,094 1,123 1,067 1,089 7,000
2023/02/22 1,081 1,138 1,073 1,099 13,600
2023/02/21 1,088 1,102 1,076 1,076 6,100
2023/02/20 1,046 1,088 1,028 1,088 19,600
2023/02/17 1,010 1,039 1,010 1,033 10,500
2023/02/16 1,026 1,047 1,010 1,014 32,500
2023/02/15 999 1,049 978 1,044 99,800
2023/02/14 1,146 1,158 1,131 1,158 21,800
2023/02/13 1,120 1,135 1,093 1,135 13,700
2023/02/10 1,108 1,115 1,102 1,115 3,200
2023/02/09 1,120 1,124 1,095 1,095 4,000
2023/02/08 1,090 1,117 1,090 1,117 5,500
2023/02/07 1,095 1,095 1,087 1,092 3,300
2023/02/06 1,094 1,094 1,081 1,088 5,200
2023/02/03 1,068 1,090 1,068 1,090 2,700
2023/02/02 1,077 1,095 1,070 1,095 10,300
2023/02/01 1,046 1,069 1,040 1,061 5,200
2023/01/31 1,050 1,052 1,046 1,050 600
2023/01/30 1,061 1,068 1,041 1,050 4,600
2023/01/27 1,059 1,070 1,059 1,060 3,900
2023/01/26 1,056 1,068 1,054 1,058 2,200
2023/01/25 1,053 1,071 1,047 1,047 8,600
2023/01/24 1,055 1,058 1,045 1,053 5,200
2023/01/23 1,055 1,055 1,042 1,042 2,200
2023/01/20 1,047 1,050 1,026 1,050 5,400
2023/01/19 1,038 1,042 1,031 1,042 1,700
2023/01/18 1,025 1,038 1,001 1,038 9,300
2023/01/17 1,063 1,063 1,027 1,034 4,800
2023/01/16 1,048 1,060 1,002 1,060 10,400
2023/01/13 1,051 1,052 1,049 1,049 600
2023/01/12 1,050 1,066 1,045 1,065 2,300
2023/01/11 1,071 1,071 1,051 1,068 3,600
2023/01/10 1,056 1,070 1,056 1,069 2,600
2023/01/06 1,067 1,067 1,046 1,056 2,900
2023/01/05 1,050 1,059 1,035 1,040 5,400
2023/01/04 1,080 1,085 1,059 1,059 4,200

このページの先頭へ