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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,035 | 1,035 | 1,024 | 1,035 | 2,400 |
| 2024/07/19 | 1,024 | 1,036 | 1,024 | 1,035 | 1,500 |
| 2024/07/18 | 1,032 | 1,038 | 1,018 | 1,018 | 5,900 |
| 2024/07/17 | 1,034 | 1,039 | 1,032 | 1,035 | 11,800 |
| 2024/07/16 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2024/07/12 | 1,039 | 1,039 | 1,036 | 1,037 | 1,800 |
| 2024/07/11 | 1,028 | 1,048 | 1,025 | 1,039 | 15,600 |
| 2024/07/10 | 1,032 | 1,035 | 1,031 | 1,031 | 9,500 |
| 2024/07/09 | 1,033 | 1,033 | 1,025 | 1,032 | 3,700 |
| 2024/07/08 | 1,041 | 1,044 | 1,033 | 1,033 | 6,000 |
| 2024/07/05 | 1,050 | 1,050 | 1,021 | 1,041 | 3,200 |
| 2024/07/04 | 1,023 | 1,050 | 1,014 | 1,050 | 20,700 |
| 2024/07/03 | 1,025 | 1,025 | 1,014 | 1,014 | 6,100 |
| 2024/07/02 | 1,020 | 1,020 | 1,017 | 1,017 | 1,600 |
| 2024/07/01 | 1,020 | 1,028 | 1,016 | 1,022 | 10,700 |
| 2024/06/28 | 1,016 | 1,022 | 1,015 | 1,018 | 8,400 |
| 2024/06/27 | 1,015 | 1,016 | 1,012 | 1,016 | 1,300 |
| 2024/06/26 | 1,016 | 1,017 | 1,012 | 1,017 | 800 |
| 2024/06/25 | 1,016 | 1,016 | 1,006 | 1,010 | 7,800 |
| 2024/06/24 | 1,009 | 1,011 | 1,005 | 1,009 | 1,500 |
| 2024/06/21 | 1,015 | 1,015 | 998 | 1,009 | 3,900 |
| 2024/06/20 | 1,005 | 1,013 | 1,003 | 1,013 | 2,400 |
| 2024/06/19 | 1,005 | 1,009 | 997 | 997 | 3,200 |
| 2024/06/18 | 993 | 1,008 | 993 | 996 | 2,600 |
| 2024/06/17 | 991 | 997 | 980 | 997 | 6,300 |
| 2024/06/14 | 999 | 1,000 | 981 | 984 | 7,600 |
| 2024/06/13 | 1,009 | 1,009 | 990 | 1,000 | 6,500 |
| 2024/06/12 | 1,005 | 1,006 | 999 | 999 | 9,200 |
| 2024/06/11 | 1,022 | 1,022 | 1,005 | 1,005 | 3,600 |
| 2024/06/10 | 1,029 | 1,029 | 1,011 | 1,011 | 1,400 |
| 2024/06/07 | 1,010 | 1,028 | 1,009 | 1,020 | 7,800 |
| 2024/06/06 | 1,022 | 1,022 | 1,010 | 1,010 | 5,700 |
| 2024/06/05 | 1,020 | 1,025 | 1,017 | 1,020 | 400 |
| 2024/06/04 | 1,030 | 1,030 | 1,028 | 1,028 | 400 |
| 2024/06/03 | 1,028 | 1,036 | 1,028 | 1,035 | 1,700 |
| 2024/05/31 | 1,015 | 1,029 | 1,015 | 1,028 | 2,000 |
| 2024/05/30 | 1,004 | 1,019 | 1,004 | 1,017 | 1,300 |
| 2024/05/29 | 1,022 | 1,023 | 1,016 | 1,016 | 1,300 |
| 2024/05/28 | 1,023 | 1,028 | 1,011 | 1,020 | 2,200 |
| 2024/05/27 | 1,034 | 1,034 | 1,015 | 1,020 | 2,300 |
| 2024/05/24 | 1,032 | 1,043 | 1,014 | 1,035 | 4,600 |
| 2024/05/23 | 1,047 | 1,047 | 1,032 | 1,032 | 4,400 |
| 2024/05/22 | 1,038 | 1,054 | 1,038 | 1,054 | 600 |
| 2024/05/21 | 1,050 | 1,050 | 1,040 | 1,040 | 700 |
| 2024/05/20 | 1,040 | 1,067 | 1,038 | 1,043 | 1,100 |
| 2024/05/17 | 1,033 | 1,045 | 1,031 | 1,043 | 500 |
| 2024/05/16 | 1,065 | 1,065 | 1,033 | 1,046 | 1,800 |
| 2024/05/15 | 1,039 | 1,074 | 1,039 | 1,059 | 7,100 |
| 2024/05/14 | 1,032 | 1,052 | 1,031 | 1,050 | 10,600 |
| 2024/05/13 | 1,030 | 1,044 | 1,030 | 1,044 | 4,500 |
| 2024/05/10 | 1,039 | 1,039 | 1,038 | 1,038 | 500 |
| 2024/05/09 | 1,034 | 1,038 | 1,031 | 1,035 | 800 |
| 2024/05/08 | 1,021 | 1,035 | 1,021 | 1,034 | 8,800 |
| 2024/05/07 | 1,034 | 1,039 | 1,025 | 1,028 | 2,500 |
| 2024/05/02 | 1,019 | 1,034 | 1,019 | 1,034 | 5,900 |
| 2024/05/01 | 1,028 | 1,029 | 1,016 | 1,019 | 3,900 |
| 2024/04/30 | 1,014 | 1,028 | 1,010 | 1,018 | 13,400 |
| 2024/04/26 | 1,022 | 1,022 | 1,014 | 1,014 | 800 |
| 2024/04/25 | 1,046 | 1,046 | 1,013 | 1,022 | 11,100 |
| 2024/04/24 | 1,022 | 1,025 | 1,010 | 1,025 | 2,900 |
| 2024/04/23 | 1,019 | 1,025 | 1,013 | 1,013 | 2,800 |
| 2024/04/22 | 1,012 | 1,022 | 1,002 | 1,011 | 4,800 |
| 2024/04/19 | 1,014 | 1,024 | 1,006 | 1,006 | 4,500 |
| 2024/04/18 | 1,036 | 1,036 | 1,015 | 1,020 | 1,800 |
| 2024/04/17 | 1,021 | 1,028 | 1,016 | 1,016 | 2,200 |
| 2024/04/16 | 1,029 | 1,040 | 1,011 | 1,017 | 7,100 |
| 2024/04/15 | 1,022 | 1,033 | 1,016 | 1,030 | 9,700 |
| 2024/04/12 | 1,046 | 1,059 | 1,040 | 1,040 | 1,600 |
| 2024/04/11 | 1,041 | 1,057 | 1,041 | 1,041 | 900 |
| 2024/04/10 | 1,061 | 1,067 | 1,030 | 1,041 | 4,000 |
| 2024/04/09 | 1,060 | 1,068 | 1,060 | 1,061 | 2,600 |
| 2024/04/08 | 1,045 | 1,067 | 1,034 | 1,060 | 9,200 |
| 2024/04/05 | 1,058 | 1,058 | 1,018 | 1,034 | 4,900 |
| 2024/04/04 | 1,016 | 1,058 | 1,009 | 1,058 | 12,200 |
| 2024/04/03 | 1,027 | 1,027 | 1,019 | 1,019 | 1,500 |
| 2024/04/02 | 1,013 | 1,027 | 1,013 | 1,027 | 2,400 |
| 2024/04/01 | 1,029 | 1,030 | 1,010 | 1,013 | 2,800 |
| 2024/03/29 | 1,012 | 1,021 | 1,010 | 1,010 | 1,000 |
| 2024/03/28 | 1,008 | 1,021 | 1,008 | 1,011 | 1,100 |
| 2024/03/27 | 1,007 | 1,029 | 1,007 | 1,022 | 1,600 |
| 2024/03/26 | 1,014 | 1,029 | 1,012 | 1,012 | 1,600 |
| 2024/03/25 | 1,033 | 1,033 | 1,017 | 1,017 | 3,300 |
| 2024/03/22 | 1,048 | 1,048 | 1,015 | 1,024 | 5,000 |
| 2024/03/21 | 1,012 | 1,042 | 1,012 | 1,037 | 13,200 |
| 2024/03/19 | 1,005 | 1,028 | 999 | 1,027 | 9,000 |
| 2024/03/18 | 997 | 1,001 | 993 | 1,001 | 3,600 |
| 2024/03/15 | 998 | 1,005 | 989 | 990 | 12,400 |
| 2024/03/14 | 994 | 1,010 | 994 | 998 | 3,400 |
| 2024/03/13 | 1,010 | 1,012 | 994 | 995 | 5,700 |
| 2024/03/12 | 989 | 1,011 | 989 | 1,007 | 4,100 |
| 2024/03/11 | 1,041 | 1,041 | 990 | 994 | 22,100 |
| 2024/03/08 | 1,031 | 1,050 | 1,031 | 1,050 | 4,500 |
| 2024/03/07 | 1,040 | 1,050 | 1,027 | 1,041 | 5,200 |
| 2024/03/06 | 1,030 | 1,038 | 1,022 | 1,037 | 3,700 |
| 2024/03/05 | 1,011 | 1,032 | 1,011 | 1,030 | 5,600 |
| 2024/03/04 | 1,050 | 1,051 | 973 | 1,019 | 22,000 |
| 2024/03/01 | 1,057 | 1,061 | 1,052 | 1,052 | 1,800 |
| 2024/02/29 | 1,060 | 1,065 | 1,054 | 1,060 | 2,300 |
| 2024/02/28 | 1,082 | 1,104 | 1,059 | 1,060 | 6,600 |
| 2024/02/27 | 1,070 | 1,110 | 1,053 | 1,109 | 40,400 |
| 2024/02/26 | 1,060 | 1,063 | 1,045 | 1,052 | 8,000 |
| 2024/02/22 | 1,019 | 1,073 | 1,018 | 1,064 | 32,800 |
| 2024/02/21 | 1,020 | 1,020 | 993 | 1,010 | 3,600 |
| 2024/02/20 | 1,028 | 1,029 | 1,015 | 1,020 | 7,300 |
| 2024/02/19 | 991 | 1,036 | 985 | 1,020 | 15,200 |
| 2024/02/16 | 965 | 995 | 963 | 991 | 6,700 |
| 2024/02/15 | 995 | 995 | 951 | 961 | 36,000 |
| 2024/02/14 | 1,013 | 1,013 | 990 | 995 | 7,600 |
| 2024/02/13 | 1,000 | 1,013 | 995 | 1,013 | 10,900 |
| 2024/02/09 | 980 | 1,000 | 980 | 989 | 12,400 |
| 2024/02/08 | 991 | 994 | 981 | 982 | 7,100 |
| 2024/02/07 | 989 | 1,004 | 986 | 995 | 4,100 |
| 2024/02/06 | 1,000 | 1,000 | 989 | 989 | 1,600 |
| 2024/02/05 | 999 | 1,008 | 990 | 1,000 | 4,400 |
| 2024/02/02 | 1,014 | 1,015 | 1,005 | 1,011 | 1,800 |
| 2024/02/01 | 1,020 | 1,021 | 1,002 | 1,014 | 2,100 |
| 2024/01/31 | 983 | 1,020 | 983 | 1,020 | 18,100 |
| 2024/01/30 | 1,000 | 1,000 | 975 | 990 | 7,500 |
| 2024/01/29 | 1,000 | 1,008 | 1,000 | 1,000 | 9,300 |
| 2024/01/26 | 976 | 1,004 | 976 | 1,000 | 25,500 |
| 2024/01/25 | 978 | 981 | 975 | 976 | 2,900 |
| 2024/01/24 | 975 | 979 | 973 | 973 | 13,600 |
| 2024/01/23 | 976 | 990 | 973 | 979 | 11,100 |
| 2024/01/22 | 980 | 985 | 965 | 981 | 16,100 |
| 2024/01/19 | 970 | 986 | 962 | 980 | 24,900 |
| 2024/01/18 | 956 | 969 | 956 | 967 | 1,600 |
| 2024/01/17 | 981 | 991 | 960 | 960 | 14,500 |
| 2024/01/16 | 965 | 970 | 958 | 970 | 11,300 |
| 2024/01/15 | 965 | 965 | 951 | 964 | 7,200 |
| 2024/01/12 | 961 | 966 | 950 | 959 | 7,100 |
| 2024/01/11 | 959 | 965 | 949 | 961 | 13,100 |
| 2024/01/10 | 958 | 971 | 949 | 959 | 11,100 |
| 2024/01/09 | 942 | 958 | 941 | 958 | 9,500 |
| 2024/01/05 | 943 | 950 | 940 | 940 | 11,300 |
| 2024/01/04 | 940 | 949 | 933 | 942 | 12,700 |
| 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 |