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 |
|---|---|---|---|---|---|
| 2025/06/13 | 654 | 654 | 649 | 649 | 300 |
| 2025/06/12 | 653 | 654 | 648 | 654 | 1,900 |
| 2025/06/11 | 655 | 655 | 649 | 650 | 2,500 |
| 2025/06/10 | 655 | 655 | 649 | 652 | 1,500 |
| 2025/06/09 | 652 | 652 | 647 | 647 | 1,700 |
| 2025/06/06 | 657 | 660 | 646 | 652 | 2,300 |
| 2025/06/05 | 659 | 679 | 646 | 649 | 42,000 |
| 2025/06/04 | 642 | 658 | 642 | 653 | 7,500 |
| 2025/06/03 | 638 | 643 | 635 | 639 | 3,500 |
| 2025/06/02 | 647 | 647 | 636 | 637 | 1,900 |
| 2025/05/30 | 645 | 645 | 637 | 637 | 1,300 |
| 2025/05/29 | 636 | 639 | 636 | 639 | 1,500 |
| 2025/05/28 | 639 | 642 | 637 | 637 | 1,700 |
| 2025/05/27 | 638 | 640 | 637 | 639 | 700 |
| 2025/05/26 | 642 | 642 | 638 | 638 | 2,600 |
| 2025/05/23 | 646 | 646 | 638 | 642 | 3,500 |
| 2025/05/22 | 635 | 638 | 633 | 636 | 2,300 |
| 2025/05/21 | 636 | 638 | 635 | 635 | 1,900 |
| 2025/05/20 | 636 | 640 | 635 | 638 | 4,100 |
| 2025/05/19 | 639 | 639 | 635 | 636 | 3,900 |
| 2025/05/16 | 643 | 644 | 637 | 641 | 3,300 |
| 2025/05/15 | 642 | 643 | 640 | 643 | 4,200 |
| 2025/05/14 | 638 | 669 | 635 | 641 | 82,300 |
| 2025/05/13 | 689 | 692 | 685 | 685 | 6,600 |
| 2025/05/12 | 686 | 690 | 683 | 683 | 3,500 |
| 2025/05/09 | 688 | 688 | 684 | 685 | 1,100 |
| 2025/05/08 | 688 | 688 | 681 | 681 | 4,100 |
| 2025/05/07 | 678 | 685 | 677 | 682 | 12,600 |
| 2025/05/02 | 678 | 684 | 677 | 677 | 1,800 |
| 2025/05/01 | 676 | 677 | 673 | 677 | 2,400 |
| 2025/04/30 | 677 | 677 | 672 | 672 | 2,600 |
| 2025/04/28 | 677 | 677 | 677 | 677 | 400 |
| 2025/04/25 | 682 | 682 | 663 | 677 | 18,300 |
| 2025/04/24 | 656 | 662 | 656 | 662 | 900 |
| 2025/04/23 | 653 | 670 | 653 | 656 | 3,700 |
| 2025/04/22 | 648 | 656 | 645 | 653 | 2,900 |
| 2025/04/21 | 648 | 656 | 645 | 647 | 4,200 |
| 2025/04/18 | 650 | 654 | 640 | 646 | 5,600 |
| 2025/04/17 | 640 | 660 | 640 | 660 | 3,400 |
| 2025/04/16 | 656 | 656 | 645 | 645 | 2,000 |
| 2025/04/15 | 651 | 651 | 639 | 647 | 4,900 |
| 2025/04/14 | 627 | 642 | 617 | 641 | 5,200 |
| 2025/04/11 | 618 | 627 | 606 | 627 | 4,400 |
| 2025/04/10 | 641 | 667 | 605 | 614 | 21,200 |
| 2025/04/09 | 606 | 618 | 581 | 603 | 38,600 |
| 2025/04/08 | 613 | 646 | 605 | 646 | 13,400 |
| 2025/04/07 | 591 | 615 | 579 | 600 | 47,200 |
| 2025/04/04 | 686 | 686 | 621 | 661 | 24,800 |
| 2025/04/03 | 721 | 721 | 695 | 696 | 13,200 |
| 2025/04/02 | 724 | 726 | 715 | 721 | 7,700 |
| 2025/04/01 | 721 | 722 | 713 | 721 | 5,500 |
| 2025/03/31 | 716 | 720 | 712 | 720 | 6,500 |
| 2025/03/28 | 717 | 720 | 713 | 717 | 3,100 |
| 2025/03/27 | 716 | 718 | 710 | 717 | 4,400 |
| 2025/03/26 | 722 | 723 | 710 | 712 | 8,800 |
| 2025/03/25 | 723 | 723 | 715 | 718 | 8,400 |
| 2025/03/24 | 718 | 722 | 715 | 716 | 10,100 |
| 2025/03/21 | 710 | 715 | 708 | 715 | 5,800 |
| 2025/03/19 | 706 | 711 | 704 | 709 | 4,300 |
| 2025/03/18 | 710 | 717 | 706 | 706 | 7,600 |
| 2025/03/17 | 703 | 711 | 702 | 704 | 6,300 |
| 2025/03/14 | 710 | 711 | 700 | 701 | 3,700 |
| 2025/03/13 | 720 | 720 | 710 | 710 | 4,900 |
| 2025/03/12 | 710 | 721 | 710 | 717 | 6,700 |
| 2025/03/11 | 712 | 712 | 709 | 709 | 5,500 |
| 2025/03/10 | 711 | 723 | 711 | 712 | 5,900 |
| 2025/03/07 | 710 | 714 | 710 | 710 | 2,200 |
| 2025/03/06 | 715 | 715 | 709 | 710 | 8,800 |
| 2025/03/05 | 693 | 710 | 693 | 709 | 11,900 |
| 2025/03/04 | 698 | 705 | 683 | 683 | 11,700 |
| 2025/03/03 | 688 | 696 | 688 | 696 | 5,400 |
| 2025/02/28 | 690 | 690 | 676 | 688 | 4,000 |
| 2025/02/27 | 684 | 694 | 683 | 693 | 7,800 |
| 2025/02/26 | 685 | 685 | 676 | 676 | 2,000 |
| 2025/02/25 | 674 | 694 | 663 | 684 | 15,700 |
| 2025/02/21 | 669 | 676 | 663 | 674 | 4,100 |
| 2025/02/20 | 671 | 675 | 665 | 675 | 3,000 |
| 2025/02/19 | 680 | 680 | 671 | 671 | 5,100 |
| 2025/02/18 | 663 | 680 | 663 | 675 | 16,600 |
| 2025/02/17 | 670 | 677 | 651 | 660 | 38,500 |
| 2025/02/14 | 634 | 643 | 634 | 640 | 9,100 |
| 2025/02/13 | 639 | 643 | 633 | 640 | 9,500 |
| 2025/02/12 | 644 | 644 | 637 | 641 | 3,600 |
| 2025/02/10 | 642 | 644 | 637 | 643 | 1,600 |
| 2025/02/07 | 645 | 645 | 636 | 642 | 3,400 |
| 2025/02/06 | 642 | 647 | 642 | 647 | 1,500 |
| 2025/02/05 | 636 | 642 | 636 | 637 | 2,300 |
| 2025/02/04 | 639 | 641 | 637 | 637 | 1,700 |
| 2025/02/03 | 643 | 643 | 638 | 638 | 2,500 |
| 2025/01/31 | 644 | 644 | 643 | 644 | 1,200 |
| 2025/01/30 | 642 | 644 | 642 | 644 | 1,000 |
| 2025/01/29 | 642 | 644 | 642 | 642 | 1,300 |
| 2025/01/28 | 650 | 654 | 644 | 644 | 4,200 |
| 2025/01/27 | 644 | 650 | 644 | 650 | 3,400 |
| 2025/01/24 | 647 | 648 | 644 | 644 | 2,200 |
| 2025/01/23 | 647 | 648 | 643 | 646 | 2,800 |
| 2025/01/22 | 641 | 646 | 641 | 643 | 1,300 |
| 2025/01/21 | 647 | 651 | 636 | 639 | 4,300 |
| 2025/01/20 | 631 | 655 | 631 | 651 | 21,100 |
| 2025/01/17 | 633 | 633 | 630 | 631 | 6,400 |
| 2025/01/16 | 628 | 635 | 626 | 633 | 11,400 |
| 2025/01/15 | 621 | 630 | 621 | 629 | 5,700 |
| 2025/01/14 | 634 | 634 | 623 | 623 | 15,000 |
| 2025/01/10 | 637 | 655 | 636 | 641 | 2,100 |
| 2025/01/09 | 640 | 646 | 634 | 637 | 26,500 |
| 2025/01/08 | 649 | 650 | 648 | 649 | 6,400 |
| 2025/01/07 | 655 | 655 | 650 | 651 | 5,900 |
| 2025/01/06 | 673 | 673 | 649 | 650 | 14,100 |
| 2024/12/30 | 652 | 659 | 650 | 655 | 7,300 |
| 2024/12/27 | 655 | 662 | 651 | 651 | 30,600 |
| 2024/12/26 | 679 | 684 | 678 | 682 | 28,700 |
| 2024/12/25 | 681 | 684 | 680 | 682 | 19,700 |
| 2024/12/24 | 683 | 686 | 682 | 684 | 11,700 |
| 2024/12/23 | 683 | 690 | 682 | 683 | 38,800 |
| 2024/12/20 | 687 | 687 | 682 | 683 | 7,900 |
| 2024/12/19 | 689 | 689 | 683 | 683 | 10,400 |
| 2024/12/18 | 688 | 689 | 685 | 688 | 8,200 |
| 2024/12/17 | 689 | 689 | 685 | 689 | 2,900 |
| 2024/12/16 | 688 | 688 | 685 | 688 | 11,400 |
| 2024/12/13 | 683 | 686 | 682 | 684 | 5,300 |
| 2024/12/12 | 689 | 689 | 682 | 686 | 7,300 |
| 2024/12/11 | 685 | 688 | 683 | 686 | 3,800 |
| 2024/12/10 | 686 | 689 | 683 | 687 | 10,600 |
| 2024/12/09 | 690 | 690 | 687 | 689 | 3,100 |
| 2024/12/06 | 685 | 689 | 684 | 689 | 6,700 |
| 2024/12/05 | 685 | 688 | 683 | 688 | 7,900 |
| 2024/12/04 | 685 | 688 | 685 | 687 | 5,400 |
| 2024/12/03 | 690 | 690 | 685 | 685 | 12,100 |
| 2024/12/02 | 688 | 689 | 687 | 689 | 3,700 |
| 2024/11/29 | 684 | 692 | 681 | 690 | 7,700 |
| 2024/11/28 | 685 | 689 | 684 | 687 | 4,200 |
| 2024/11/27 | 694 | 694 | 688 | 688 | 7,700 |
| 2024/11/26 | 695 | 697 | 693 | 697 | 3,500 |
| 2024/11/25 | 696 | 699 | 695 | 696 | 5,200 |
| 2024/11/22 | 704 | 705 | 685 | 698 | 40,400 |
| 2024/11/21 | 705 | 706 | 702 | 704 | 2,100 |
| 2024/11/20 | 702 | 702 | 696 | 702 | 11,400 |
| 2024/11/19 | 699 | 700 | 695 | 698 | 5,200 |
| 2024/11/18 | 707 | 707 | 696 | 699 | 7,800 |
| 2024/11/15 | 721 | 721 | 704 | 708 | 4,800 |
| 2024/11/14 | 703 | 724 | 701 | 724 | 17,800 |
| 2024/11/13 | 709 | 718 | 704 | 718 | 4,000 |
| 2024/11/12 | 704 | 708 | 700 | 708 | 3,500 |
| 2024/11/11 | 706 | 708 | 693 | 706 | 24,400 |
| 2024/11/08 | 710 | 711 | 708 | 708 | 7,100 |
| 2024/11/07 | 710 | 714 | 707 | 707 | 6,400 |
| 2024/11/06 | 705 | 715 | 705 | 709 | 5,300 |
| 2024/11/05 | 717 | 718 | 705 | 708 | 15,100 |
| 2024/11/01 | 713 | 717 | 711 | 715 | 5,600 |
| 2024/10/31 | 712 | 713 | 712 | 713 | 1,100 |
| 2024/10/30 | 722 | 722 | 712 | 712 | 12,300 |
| 2024/10/29 | 719 | 721 | 716 | 720 | 2,100 |
| 2024/10/28 | 709 | 715 | 708 | 712 | 1,900 |
| 2024/10/25 | 716 | 720 | 711 | 711 | 2,800 |
| 2024/10/24 | 710 | 719 | 709 | 715 | 1,300 |
| 2024/10/23 | 709 | 713 | 709 | 709 | 13,500 |
| 2024/10/22 | 715 | 720 | 711 | 712 | 4,900 |
| 2024/10/21 | 710 | 713 | 709 | 709 | 7,100 |
| 2024/10/18 | 711 | 714 | 710 | 710 | 1,700 |
| 2024/10/17 | 714 | 715 | 712 | 712 | 2,100 |
| 2024/10/16 | 715 | 718 | 715 | 715 | 400 |
| 2024/10/15 | 721 | 721 | 716 | 717 | 3,000 |
| 2024/10/11 | 717 | 718 | 713 | 713 | 4,500 |
| 2024/10/10 | 718 | 719 | 716 | 717 | 3,600 |
| 2024/10/09 | 718 | 718 | 714 | 718 | 2,100 |
| 2024/10/08 | 721 | 721 | 715 | 718 | 3,100 |
| 2024/10/07 | 719 | 723 | 716 | 716 | 5,600 |
| 2024/10/04 | 718 | 719 | 718 | 719 | 2,300 |
| 2024/10/03 | 716 | 719 | 716 | 718 | 1,300 |
| 2024/10/02 | 719 | 719 | 713 | 717 | 2,900 |
| 2024/10/01 | 720 | 720 | 713 | 715 | 7,900 |
| 2024/09/30 | 715 | 720 | 715 | 715 | 8,300 |
| 2024/09/27 | 720 | 720 | 714 | 717 | 4,800 |
| 2024/09/26 | 722 | 722 | 717 | 717 | 7,800 |
| 2024/09/25 | 721 | 723 | 717 | 717 | 5,700 |
| 2024/09/24 | 718 | 721 | 716 | 721 | 3,700 |
| 2024/09/20 | 722 | 722 | 715 | 719 | 6,200 |
| 2024/09/19 | 722 | 722 | 719 | 722 | 1,500 |
| 2024/09/18 | 722 | 722 | 714 | 718 | 1,800 |
| 2024/09/17 | 715 | 724 | 715 | 722 | 2,200 |
| 2024/09/13 | 712 | 725 | 712 | 718 | 3,800 |
| 2024/09/12 | 714 | 729 | 710 | 715 | 7,400 |
| 2024/09/11 | 724 | 724 | 711 | 713 | 4,600 |
| 2024/09/10 | 714 | 729 | 714 | 723 | 17,100 |
| 2024/09/09 | 720 | 723 | 712 | 723 | 5,900 |
| 2024/09/06 | 731 | 732 | 721 | 725 | 6,000 |
| 2024/09/05 | 735 | 735 | 725 | 730 | 8,400 |
| 2024/09/04 | 740 | 740 | 727 | 735 | 12,800 |
| 2024/09/03 | 731 | 740 | 731 | 738 | 9,400 |
| 2024/09/02 | 732 | 732 | 728 | 731 | 2,800 |
| 2024/08/30 | 734 | 734 | 727 | 728 | 10,100 |
| 2024/08/29 | 733 | 733 | 728 | 730 | 1,900 |
| 2024/08/28 | 729 | 737 | 729 | 734 | 4,000 |
| 2024/08/27 | 730 | 739 | 726 | 728 | 10,900 |
| 2024/08/26 | 724 | 730 | 724 | 724 | 9,100 |
| 2024/08/23 | 737 | 738 | 727 | 731 | 8,000 |
| 2024/08/22 | 735 | 737 | 727 | 731 | 13,400 |
| 2024/08/21 | 730 | 735 | 724 | 735 | 14,200 |
| 2024/08/20 | 728 | 729 | 711 | 728 | 23,900 |
| 2024/08/19 | 754 | 754 | 720 | 721 | 63,700 |