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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,245 | 1,245 | 1,222 | 1,238 | 3,800 |
| 2018/12/27 | 1,215 | 1,247 | 1,215 | 1,216 | 7,000 |
| 2018/12/26 | 1,161 | 1,222 | 1,161 | 1,198 | 5,000 |
| 2018/12/25 | 1,234 | 1,234 | 1,180 | 1,201 | 76,000 |
| 2018/12/21 | 1,310 | 1,339 | 1,264 | 1,272 | 10,200 |
| 2018/12/20 | 1,381 | 1,390 | 1,328 | 1,340 | 9,900 |
| 2018/12/19 | 1,388 | 1,443 | 1,388 | 1,388 | 3,900 |
| 2018/12/18 | 1,388 | 1,404 | 1,381 | 1,400 | 7,900 |
| 2018/12/17 | 1,398 | 1,414 | 1,390 | 1,390 | 5,800 |
| 2018/12/14 | 1,451 | 1,451 | 1,417 | 1,417 | 5,700 |
| 2018/12/13 | 1,430 | 1,430 | 1,421 | 1,421 | 6,000 |
| 2018/12/12 | 1,436 | 1,447 | 1,414 | 1,443 | 47,300 |
| 2018/12/11 | 1,445 | 1,454 | 1,421 | 1,448 | 1,600 |
| 2018/12/10 | 1,510 | 1,510 | 1,435 | 1,445 | 2,100 |
| 2018/12/07 | 1,455 | 1,460 | 1,450 | 1,450 | 2,800 |
| 2018/12/06 | 1,501 | 1,501 | 1,413 | 1,425 | 7,200 |
| 2018/12/05 | 1,535 | 1,535 | 1,489 | 1,501 | 5,400 |
| 2018/12/04 | 1,525 | 1,570 | 1,525 | 1,554 | 10,200 |
| 2018/12/03 | 1,511 | 1,520 | 1,446 | 1,519 | 9,600 |
| 2018/11/30 | 1,391 | 1,557 | 1,391 | 1,495 | 14,900 |
| 2018/11/29 | 1,371 | 1,394 | 1,371 | 1,382 | 5,200 |
| 2018/11/28 | 1,336 | 1,379 | 1,336 | 1,370 | 2,600 |
| 2018/11/27 | 1,336 | 1,337 | 1,321 | 1,336 | 3,800 |
| 2018/11/26 | 1,359 | 1,359 | 1,325 | 1,336 | 2,700 |
| 2018/11/22 | 1,372 | 1,372 | 1,346 | 1,346 | 13,000 |
| 2018/11/21 | 1,373 | 1,379 | 1,320 | 1,345 | 12,500 |
| 2018/11/20 | 1,407 | 1,407 | 1,380 | 1,402 | 4,300 |
| 2018/11/19 | 1,396 | 1,410 | 1,373 | 1,408 | 3,800 |
| 2018/11/16 | 1,434 | 1,434 | 1,401 | 1,405 | 4,500 |
| 2018/11/15 | 1,432 | 1,432 | 1,390 | 1,404 | 6,800 |
| 2018/11/14 | 1,417 | 1,460 | 1,417 | 1,449 | 7,900 |
| 2018/11/13 | 1,370 | 1,449 | 1,367 | 1,440 | 17,400 |
| 2018/11/12 | 1,356 | 1,454 | 1,350 | 1,395 | 25,500 |
| 2018/11/09 | 1,275 | 1,285 | 1,261 | 1,266 | 18,800 |
| 2018/11/08 | 1,282 | 1,282 | 1,261 | 1,275 | 6,800 |
| 2018/11/07 | 1,274 | 1,285 | 1,261 | 1,270 | 1,100 |
| 2018/11/06 | 1,284 | 1,300 | 1,222 | 1,274 | 2,700 |
| 2018/11/05 | 1,300 | 1,315 | 1,284 | 1,284 | 2,000 |
| 2018/11/02 | 1,263 | 1,319 | 1,262 | 1,292 | 3,900 |
| 2018/11/01 | 1,242 | 1,278 | 1,242 | 1,270 | 1,300 |
| 2018/10/31 | 1,284 | 1,284 | 1,244 | 1,272 | 4,600 |
| 2018/10/30 | 1,202 | 1,219 | 1,180 | 1,194 | 13,000 |
| 2018/10/29 | 1,305 | 1,329 | 1,231 | 1,232 | 10,200 |
| 2018/10/26 | 1,334 | 1,350 | 1,300 | 1,301 | 6,400 |
| 2018/10/25 | 1,362 | 1,379 | 1,334 | 1,336 | 6,700 |
| 2018/10/24 | 1,434 | 1,434 | 1,392 | 1,431 | 1,200 |
| 2018/10/23 | 1,409 | 1,430 | 1,386 | 1,417 | 1,500 |
| 2018/10/22 | 1,434 | 1,434 | 1,412 | 1,415 | 1,000 |
| 2018/10/19 | 1,396 | 1,427 | 1,392 | 1,414 | 2,500 |
| 2018/10/18 | 1,423 | 1,435 | 1,390 | 1,435 | 2,700 |
| 2018/10/17 | 1,413 | 1,439 | 1,411 | 1,437 | 2,800 |
| 2018/10/16 | 1,392 | 1,419 | 1,391 | 1,413 | 2,200 |
| 2018/10/15 | 1,425 | 1,425 | 1,401 | 1,406 | 1,000 |
| 2018/10/12 | 1,397 | 1,409 | 1,390 | 1,400 | 4,100 |
| 2018/10/11 | 1,437 | 1,437 | 1,400 | 1,427 | 5,600 |
| 2018/10/10 | 1,450 | 1,466 | 1,444 | 1,445 | 3,700 |
| 2018/10/09 | 1,465 | 1,465 | 1,450 | 1,451 | 2,200 |
| 2018/10/05 | 1,468 | 1,469 | 1,461 | 1,465 | 1,600 |
| 2018/10/04 | 1,471 | 1,480 | 1,468 | 1,478 | 1,900 |
| 2018/10/03 | 1,466 | 1,481 | 1,461 | 1,481 | 4,000 |
| 2018/10/02 | 1,472 | 1,482 | 1,463 | 1,464 | 1,600 |
| 2018/10/01 | 1,468 | 1,483 | 1,461 | 1,472 | 4,700 |
| 2018/09/28 | 1,467 | 1,481 | 1,467 | 1,468 | 1,900 |
| 2018/09/27 | 1,469 | 1,482 | 1,466 | 1,466 | 2,000 |
| 2018/09/26 | 1,475 | 1,483 | 1,467 | 1,469 | 2,800 |
| 2018/09/25 | 1,505 | 1,507 | 1,481 | 1,481 | 12,700 |
| 2018/09/21 | 1,499 | 1,510 | 1,499 | 1,504 | 2,300 |
| 2018/09/20 | 1,465 | 1,508 | 1,465 | 1,500 | 4,300 |
| 2018/09/19 | 1,477 | 1,477 | 1,465 | 1,465 | 500 |
| 2018/09/18 | 1,455 | 1,490 | 1,453 | 1,464 | 5,500 |
| 2018/09/14 | 1,483 | 1,483 | 1,441 | 1,448 | 6,800 |
| 2018/09/13 | 1,470 | 1,484 | 1,457 | 1,484 | 3,600 |
| 2018/09/12 | 1,481 | 1,481 | 1,472 | 1,477 | 500 |
| 2018/09/11 | 1,505 | 1,507 | 1,470 | 1,470 | 5,800 |
| 2018/09/10 | 1,545 | 1,545 | 1,505 | 1,510 | 2,500 |
| 2018/09/07 | 1,503 | 1,514 | 1,495 | 1,505 | 6,700 |
| 2018/09/06 | 1,523 | 1,556 | 1,515 | 1,531 | 3,500 |
| 2018/09/05 | 1,524 | 1,559 | 1,506 | 1,559 | 6,600 |
| 2018/09/04 | 1,482 | 1,553 | 1,481 | 1,539 | 5,900 |
| 2018/09/03 | 1,499 | 1,500 | 1,485 | 1,485 | 2,200 |
| 2018/08/31 | 1,480 | 1,525 | 1,476 | 1,482 | 4,900 |
| 2018/08/30 | 1,450 | 1,550 | 1,450 | 1,467 | 6,500 |
| 2018/08/29 | 1,413 | 1,438 | 1,395 | 1,395 | 3,000 |
| 2018/08/28 | 1,404 | 1,432 | 1,404 | 1,413 | 6,800 |
| 2018/08/27 | 1,390 | 1,435 | 1,368 | 1,418 | 9,000 |
| 2018/08/24 | 1,349 | 1,374 | 1,348 | 1,360 | 6,900 |
| 2018/08/23 | 1,330 | 1,344 | 1,322 | 1,330 | 2,700 |
| 2018/08/22 | 1,311 | 1,320 | 1,311 | 1,316 | 1,500 |
| 2018/08/21 | 1,306 | 1,343 | 1,306 | 1,317 | 4,100 |
| 2018/08/20 | 1,332 | 1,332 | 1,300 | 1,304 | 8,600 |
| 2018/08/17 | 1,330 | 1,342 | 1,301 | 1,302 | 8,700 |
| 2018/08/16 | 1,335 | 1,344 | 1,290 | 1,315 | 10,600 |
| 2018/08/15 | 1,381 | 1,438 | 1,360 | 1,365 | 6,600 |
| 2018/08/14 | 1,421 | 1,480 | 1,391 | 1,403 | 14,200 |
| 2018/08/13 | 1,350 | 1,399 | 1,315 | 1,361 | 41,800 |
| 2018/08/10 | 1,625 | 1,640 | 1,600 | 1,614 | 3,700 |
| 2018/08/09 | 1,641 | 1,641 | 1,618 | 1,625 | 4,600 |
| 2018/08/08 | 1,615 | 1,641 | 1,598 | 1,641 | 4,900 |
| 2018/08/07 | 1,622 | 1,622 | 1,599 | 1,600 | 11,000 |
| 2018/08/06 | 1,663 | 1,678 | 1,612 | 1,619 | 9,900 |
| 2018/08/03 | 1,710 | 1,710 | 1,667 | 1,675 | 6,000 |
| 2018/08/02 | 1,714 | 1,740 | 1,699 | 1,699 | 5,500 |
| 2018/08/01 | 1,716 | 1,724 | 1,713 | 1,715 | 7,400 |
| 2018/07/31 | 1,751 | 1,751 | 1,718 | 1,729 | 3,800 |
| 2018/07/30 | 1,775 | 1,775 | 1,751 | 1,751 | 3,100 |
| 2018/07/27 | 1,781 | 1,790 | 1,767 | 1,775 | 4,500 |
| 2018/07/26 | 1,784 | 1,786 | 1,773 | 1,781 | 3,200 |
| 2018/07/25 | 1,778 | 1,797 | 1,768 | 1,781 | 4,200 |
| 2018/07/24 | 1,800 | 1,800 | 1,775 | 1,778 | 1,400 |
| 2018/07/23 | 1,790 | 1,792 | 1,764 | 1,765 | 2,300 |
| 2018/07/20 | 1,820 | 1,820 | 1,795 | 1,795 | 1,700 |
| 2018/07/19 | 1,775 | 1,844 | 1,775 | 1,809 | 1,400 |
| 2018/07/18 | 1,784 | 1,819 | 1,771 | 1,775 | 2,800 |
| 2018/07/17 | 1,790 | 1,790 | 1,765 | 1,767 | 2,900 |
| 2018/07/13 | 1,788 | 1,819 | 1,788 | 1,792 | 2,200 |
| 2018/07/12 | 1,721 | 1,755 | 1,721 | 1,755 | 5,500 |
| 2018/07/11 | 1,720 | 1,740 | 1,718 | 1,721 | 5,400 |
| 2018/07/10 | 1,722 | 1,745 | 1,702 | 1,725 | 4,700 |
| 2018/07/09 | 1,750 | 1,758 | 1,740 | 1,740 | 3,600 |
| 2018/07/06 | 1,750 | 1,782 | 1,750 | 1,753 | 6,500 |
| 2018/07/05 | 1,805 | 1,806 | 1,750 | 1,750 | 11,400 |
| 2018/07/04 | 1,812 | 1,827 | 1,794 | 1,803 | 6,200 |
| 2018/07/03 | 1,821 | 1,854 | 1,821 | 1,830 | 2,200 |
| 2018/07/02 | 1,837 | 1,840 | 1,830 | 1,836 | 2,500 |
| 2018/06/29 | 1,824 | 1,839 | 1,811 | 1,834 | 1,300 |
| 2018/06/28 | 1,810 | 1,837 | 1,786 | 1,803 | 3,600 |
| 2018/06/27 | 1,810 | 1,835 | 1,810 | 1,832 | 1,000 |
| 2018/06/26 | 1,795 | 1,824 | 1,795 | 1,806 | 1,600 |
| 2018/06/25 | 1,844 | 1,844 | 1,813 | 1,813 | 4,500 |
| 2018/06/22 | 1,825 | 1,842 | 1,825 | 1,831 | 2,400 |
| 2018/06/21 | 1,847 | 1,864 | 1,847 | 1,847 | 2,500 |
| 2018/06/20 | 1,836 | 1,849 | 1,810 | 1,840 | 4,100 |
| 2018/06/19 | 1,892 | 1,899 | 1,845 | 1,851 | 14,600 |
| 2018/06/18 | 1,896 | 1,900 | 1,880 | 1,896 | 4,300 |
| 2018/06/15 | 1,953 | 1,953 | 1,880 | 1,903 | 8,300 |
| 2018/06/14 | 1,935 | 1,992 | 1,935 | 1,980 | 3,600 |
| 2018/06/13 | 1,914 | 1,946 | 1,914 | 1,935 | 2,900 |
| 2018/06/12 | 1,895 | 1,932 | 1,895 | 1,920 | 3,800 |
| 2018/06/11 | 1,884 | 1,905 | 1,882 | 1,892 | 4,600 |
| 2018/06/08 | 1,940 | 1,940 | 1,912 | 1,913 | 2,600 |
| 2018/06/07 | 1,880 | 1,910 | 1,861 | 1,900 | 2,700 |
| 2018/06/06 | 1,889 | 1,889 | 1,855 | 1,879 | 5,700 |
| 2018/06/05 | 1,906 | 1,917 | 1,895 | 1,900 | 3,600 |
| 2018/06/04 | 1,890 | 1,900 | 1,882 | 1,888 | 4,500 |
| 2018/06/01 | 1,895 | 1,921 | 1,881 | 1,908 | 2,200 |
| 2018/05/31 | 1,913 | 1,933 | 1,896 | 1,899 | 5,600 |
| 2018/05/30 | 1,949 | 1,949 | 1,907 | 1,911 | 7,200 |
| 2018/05/29 | 1,993 | 1,993 | 1,964 | 1,972 | 5,900 |
| 2018/05/28 | 2,006 | 2,014 | 1,993 | 1,993 | 6,900 |
| 2018/05/25 | 2,050 | 2,050 | 2,026 | 2,026 | 3,200 |
| 2018/05/24 | 2,077 | 2,077 | 2,051 | 2,057 | 3,700 |
| 2018/05/23 | 2,079 | 2,090 | 2,058 | 2,083 | 10,000 |
| 2018/05/22 | 2,093 | 2,105 | 2,050 | 2,086 | 17,400 |
| 2018/05/21 | 2,064 | 2,097 | 2,064 | 2,097 | 4,300 |
| 2018/05/18 | 2,011 | 2,070 | 2,011 | 2,051 | 3,600 |
| 2018/05/17 | 2,005 | 2,038 | 1,996 | 2,030 | 5,500 |
| 2018/05/16 | 2,000 | 2,005 | 1,987 | 2,001 | 9,000 |
| 2018/05/15 | 2,015 | 2,040 | 2,000 | 2,000 | 6,200 |
| 2018/05/14 | 2,001 | 2,037 | 1,990 | 2,003 | 10,700 |
| 2018/05/11 | 2,062 | 2,099 | 2,008 | 2,018 | 38,000 |
| 2018/05/10 | 2,171 | 2,270 | 2,170 | 2,212 | 10,300 |
| 2018/05/09 | 2,179 | 2,179 | 2,149 | 2,175 | 4,800 |
| 2018/05/08 | 2,151 | 2,190 | 2,130 | 2,156 | 5,500 |
| 2018/05/07 | 2,183 | 2,187 | 2,141 | 2,151 | 4,500 |
| 2018/05/02 | 2,131 | 2,133 | 2,103 | 2,133 | 3,100 |
| 2018/05/01 | 2,177 | 2,276 | 2,144 | 2,150 | 6,600 |
| 2018/04/27 | 2,253 | 2,294 | 2,177 | 2,177 | 10,600 |
| 2018/04/26 | 2,159 | 2,265 | 2,155 | 2,250 | 11,800 |
| 2018/04/25 | 2,156 | 2,156 | 2,106 | 2,131 | 9,200 |
| 2018/04/24 | 2,068 | 2,116 | 2,068 | 2,085 | 4,500 |
| 2018/04/23 | 2,070 | 2,159 | 2,047 | 2,059 | 6,600 |
| 2018/04/20 | 2,061 | 2,095 | 2,052 | 2,072 | 9,900 |
| 2018/04/19 | 2,040 | 2,070 | 2,040 | 2,044 | 3,300 |
| 2018/04/18 | 2,034 | 2,050 | 2,001 | 2,040 | 6,000 |
| 2018/04/17 | 2,002 | 2,009 | 1,981 | 2,001 | 11,500 |
| 2018/04/16 | 2,029 | 2,040 | 1,998 | 2,000 | 13,200 |
| 2018/04/13 | 2,090 | 2,090 | 2,070 | 2,075 | 7,400 |
| 2018/04/12 | 2,112 | 2,115 | 2,081 | 2,088 | 4,700 |
| 2018/04/11 | 2,143 | 2,145 | 2,087 | 2,110 | 7,400 |
| 2018/04/10 | 2,125 | 2,128 | 2,104 | 2,128 | 5,000 |
| 2018/04/09 | 2,136 | 2,199 | 2,119 | 2,135 | 6,700 |
| 2018/04/06 | 2,173 | 2,173 | 2,121 | 2,136 | 15,800 |
| 2018/04/05 | 2,171 | 2,173 | 2,142 | 2,173 | 4,000 |
| 2018/04/04 | 2,166 | 2,200 | 2,148 | 2,175 | 8,200 |
| 2018/04/03 | 2,147 | 2,163 | 2,114 | 2,156 | 5,900 |
| 2018/04/02 | 2,232 | 2,250 | 2,195 | 2,195 | 9,200 |
| 2018/03/30 | 2,200 | 2,238 | 2,188 | 2,232 | 8,600 |
| 2018/03/29 | 2,200 | 2,244 | 2,160 | 2,172 | 6,800 |
| 2018/03/28 | 2,162 | 2,214 | 2,162 | 2,172 | 3,100 |
| 2018/03/27 | 2,247 | 2,247 | 2,161 | 2,191 | 19,700 |
| 2018/03/26 | 2,144 | 2,149 | 2,050 | 2,097 | 27,600 |
| 2018/03/23 | 2,201 | 2,209 | 2,147 | 2,176 | 29,100 |
| 2018/03/22 | 2,283 | 2,344 | 2,218 | 2,277 | 6,000 |
| 2018/03/20 | 2,251 | 2,320 | 2,211 | 2,283 | 9,800 |
| 2018/03/19 | 2,319 | 2,335 | 2,271 | 2,291 | 6,900 |
| 2018/03/16 | 2,346 | 2,418 | 2,300 | 2,320 | 9,800 |
| 2018/03/15 | 2,354 | 2,382 | 2,328 | 2,346 | 5,100 |
| 2018/03/14 | 2,361 | 2,415 | 2,361 | 2,372 | 3,000 |
| 2018/03/13 | 2,329 | 2,381 | 2,329 | 2,381 | 4,200 |
| 2018/03/12 | 2,370 | 2,389 | 2,346 | 2,355 | 5,700 |
| 2018/03/09 | 2,380 | 2,390 | 2,330 | 2,332 | 10,400 |
| 2018/03/08 | 2,410 | 2,410 | 2,362 | 2,374 | 4,700 |
| 2018/03/07 | 2,400 | 2,403 | 2,360 | 2,360 | 4,300 |
| 2018/03/06 | 2,460 | 2,470 | 2,426 | 2,426 | 5,100 |
| 2018/03/05 | 2,486 | 2,519 | 2,323 | 2,370 | 21,100 |
| 2018/03/02 | 2,512 | 2,560 | 2,491 | 2,532 | 15,400 |
| 2018/03/01 | 2,608 | 2,648 | 2,575 | 2,612 | 12,000 |
| 2018/02/28 | 2,737 | 2,750 | 2,651 | 2,699 | 16,700 |
| 2018/02/27 | 2,480 | 2,750 | 2,469 | 2,737 | 37,800 |
| 2018/02/26 | 2,470 | 2,496 | 2,414 | 2,450 | 8,900 |
| 2018/02/23 | 2,427 | 2,461 | 2,420 | 2,450 | 14,800 |
| 2018/02/22 | 2,420 | 2,487 | 2,420 | 2,477 | 14,000 |
| 2018/02/21 | 2,385 | 2,445 | 2,355 | 2,412 | 8,900 |
| 2018/02/20 | 2,346 | 2,416 | 2,321 | 2,395 | 9,800 |
| 2018/02/19 | 2,294 | 2,371 | 2,270 | 2,311 | 16,900 |
| 2018/02/16 | 2,255 | 2,339 | 2,200 | 2,260 | 24,400 |
| 2018/02/15 | 2,111 | 2,399 | 2,111 | 2,305 | 34,000 |
| 2018/02/14 | 2,336 | 2,399 | 2,200 | 2,361 | 21,500 |
| 2018/02/13 | 2,538 | 2,538 | 2,330 | 2,336 | 17,800 |
| 2018/02/09 | 2,412 | 2,458 | 2,380 | 2,458 | 11,000 |
| 2018/02/08 | 2,412 | 2,580 | 2,412 | 2,561 | 14,000 |
| 2018/02/07 | 2,649 | 2,651 | 2,352 | 2,360 | 22,100 |
| 2018/02/06 | 2,565 | 2,649 | 2,365 | 2,549 | 52,100 |
| 2018/02/05 | 2,820 | 2,872 | 2,770 | 2,865 | 13,400 |
| 2018/02/02 | 2,916 | 2,978 | 2,875 | 2,909 | 7,900 |
| 2018/02/01 | 2,921 | 2,953 | 2,903 | 2,914 | 12,300 |
| 2018/01/31 | 2,950 | 3,000 | 2,900 | 2,971 | 13,700 |
| 2018/01/30 | 3,120 | 3,155 | 2,998 | 3,005 | 12,000 |
| 2018/01/29 | 3,205 | 3,240 | 3,120 | 3,125 | 10,500 |
| 2018/01/26 | 3,100 | 3,160 | 3,030 | 3,150 | 11,700 |
| 2018/01/25 | 3,030 | 3,100 | 2,995 | 3,100 | 10,200 |
| 2018/01/24 | 3,080 | 3,185 | 3,030 | 3,065 | 20,900 |
| 2018/01/23 | 3,005 | 3,080 | 2,971 | 3,080 | 16,000 |
| 2018/01/22 | 2,975 | 3,015 | 2,935 | 2,980 | 10,400 |
| 2018/01/19 | 3,000 | 3,000 | 2,855 | 2,925 | 15,500 |
| 2018/01/18 | 3,030 | 3,055 | 2,969 | 2,969 | 12,800 |
| 2018/01/17 | 2,884 | 2,988 | 2,883 | 2,987 | 18,200 |
| 2018/01/16 | 2,829 | 2,940 | 2,829 | 2,884 | 11,300 |
| 2018/01/15 | 2,861 | 2,873 | 2,800 | 2,825 | 14,900 |
| 2018/01/12 | 2,870 | 2,879 | 2,786 | 2,861 | 15,700 |
| 2018/01/11 | 2,989 | 2,989 | 2,900 | 2,906 | 14,100 |
| 2018/01/10 | 2,998 | 3,010 | 2,981 | 2,995 | 8,500 |
| 2018/01/09 | 2,969 | 3,060 | 2,960 | 2,998 | 19,000 |
| 2018/01/05 | 2,945 | 3,010 | 2,875 | 2,957 | 26,900 |
| 2018/01/04 | 2,789 | 2,846 | 2,746 | 2,845 | 16,500 |