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
2019/12/30 1,424 1,425 1,407 1,417 2,500
2019/12/27 1,425 1,425 1,405 1,416 5,300
2019/12/26 1,428 1,435 1,425 1,435 5,100
2019/12/25 1,424 1,434 1,424 1,426 2,300
2019/12/24 1,424 1,435 1,423 1,424 2,800
2019/12/23 1,441 1,441 1,423 1,423 2,700
2019/12/20 1,421 1,426 1,410 1,417 3,700
2019/12/19 1,415 1,430 1,415 1,420 2,200
2019/12/18 1,434 1,434 1,414 1,415 3,300
2019/12/17 1,409 1,421 1,390 1,418 5,300
2019/12/16 1,450 1,450 1,406 1,409 13,300
2019/12/13 1,490 1,491 1,445 1,449 15,200
2019/12/12 1,500 1,510 1,490 1,490 2,900
2019/12/11 1,494 1,503 1,494 1,499 2,600
2019/12/10 1,513 1,513 1,483 1,509 3,400
2019/12/09 1,512 1,513 1,462 1,487 8,900
2019/12/06 1,510 1,510 1,482 1,482 8,300
2019/12/05 1,506 1,515 1,506 1,514 1,100
2019/12/04 1,486 1,521 1,486 1,521 800
2019/12/03 1,499 1,517 1,471 1,500 2,100
2019/12/02 1,523 1,523 1,492 1,496 2,200
2019/11/29 1,512 1,518 1,507 1,515 1,400
2019/11/28 1,536 1,536 1,420 1,477 15,900
2019/11/27 1,530 1,535 1,525 1,535 1,900
2019/11/26 1,538 1,538 1,525 1,530 600
2019/11/25 1,531 1,539 1,531 1,538 2,600
2019/11/22 1,533 1,533 1,517 1,519 1,300
2019/11/21 1,531 1,543 1,521 1,521 2,100
2019/11/20 1,539 1,539 1,529 1,538 2,200
2019/11/19 1,570 1,570 1,532 1,540 3,600
2019/11/18 1,581 1,581 1,521 1,538 8,300
2019/11/15 1,538 1,541 1,515 1,541 2,800
2019/11/14 1,526 1,560 1,526 1,551 4,300
2019/11/13 1,475 1,561 1,472 1,559 29,200
2019/11/12 1,421 1,476 1,421 1,476 14,600
2019/11/11 1,431 1,432 1,408 1,410 10,500
2019/11/08 1,448 1,448 1,433 1,439 7,600
2019/11/07 1,420 1,447 1,420 1,435 6,700
2019/11/06 1,421 1,435 1,420 1,420 3,400
2019/11/05 1,442 1,451 1,421 1,421 6,000
2019/11/01 1,455 1,456 1,434 1,434 3,900
2019/10/31 1,457 1,460 1,447 1,449 2,400
2019/10/30 1,460 1,468 1,447 1,447 1,500
2019/10/29 1,459 1,461 1,445 1,449 5,000
2019/10/28 1,464 1,470 1,450 1,462 5,200
2019/10/25 1,474 1,474 1,456 1,470 3,100
2019/10/24 1,460 1,460 1,432 1,446 5,900
2019/10/23 1,421 1,438 1,421 1,438 5,400
2019/10/21 1,420 1,430 1,411 1,413 7,900
2019/10/18 1,403 1,420 1,395 1,420 9,100
2019/10/17 1,419 1,421 1,380 1,409 32,900
2019/10/16 1,351 1,449 1,332 1,416 69,100
2019/10/15 1,621 1,648 1,621 1,631 5,700
2019/10/11 1,627 1,627 1,614 1,615 7,800
2019/10/10 1,596 1,627 1,596 1,627 6,100
2019/10/09 1,591 1,598 1,579 1,595 3,600
2019/10/08 1,597 1,597 1,571 1,579 7,300
2019/10/07 1,585 1,595 1,580 1,594 6,900
2019/10/04 1,578 1,588 1,569 1,585 2,000
2019/10/03 1,576 1,581 1,568 1,568 1,100
2019/10/02 1,574 1,597 1,566 1,592 7,700
2019/10/01 1,628 1,628 1,593 1,593 4,500
2019/09/30 1,656 1,659 1,611 1,611 7,000
2019/09/27 1,663 1,663 1,636 1,649 3,200
2019/09/26 1,634 1,638 1,613 1,626 12,300
2019/09/25 1,635 1,653 1,610 1,614 9,900
2019/09/24 1,625 1,640 1,588 1,636 7,600
2019/09/20 1,512 1,635 1,512 1,629 15,700
2019/09/19 1,529 1,542 1,510 1,510 4,200
2019/09/18 1,520 1,527 1,498 1,527 7,800
2019/09/17 1,504 1,504 1,482 1,498 2,800
2019/09/13 1,494 1,497 1,477 1,488 3,200
2019/09/12 1,477 1,492 1,472 1,480 3,700
2019/09/11 1,470 1,476 1,455 1,470 5,900
2019/09/10 1,456 1,474 1,453 1,463 3,300
2019/09/09 1,471 1,484 1,455 1,455 4,300
2019/09/06 1,491 1,500 1,470 1,470 6,700
2019/09/05 1,482 1,492 1,461 1,480 8,800
2019/09/04 1,435 1,476 1,426 1,476 6,700
2019/09/03 1,430 1,447 1,426 1,428 3,800
2019/09/02 1,454 1,479 1,425 1,430 3,800
2019/08/30 1,418 1,449 1,416 1,427 2,600
2019/08/29 1,414 1,418 1,345 1,418 6,400
2019/08/28 1,420 1,441 1,411 1,411 2,100
2019/08/27 1,480 1,480 1,420 1,420 6,500
2019/08/26 1,544 1,544 1,451 1,451 9,500
2019/08/23 1,499 1,515 1,499 1,511 4,300
2019/08/22 1,496 1,515 1,485 1,485 4,500
2019/08/21 1,457 1,489 1,457 1,484 1,900
2019/08/20 1,450 1,494 1,450 1,482 2,800
2019/08/19 1,420 1,450 1,420 1,440 2,800
2019/08/16 1,415 1,421 1,402 1,410 3,000
2019/08/15 1,411 1,418 1,402 1,416 16,000
2019/08/14 1,445 1,454 1,404 1,424 2,100
2019/08/13 1,431 1,469 1,431 1,441 5,200
2019/08/09 1,475 1,491 1,450 1,491 5,100
2019/08/08 1,475 1,480 1,467 1,472 2,000
2019/08/07 1,461 1,480 1,461 1,475 2,200
2019/08/06 1,417 1,460 1,406 1,460 2,200
2019/08/05 1,437 1,465 1,432 1,454 7,800
2019/08/02 1,501 1,520 1,473 1,480 3,500
2019/08/01 1,569 1,569 1,450 1,508 35,500
2019/07/31 1,603 1,603 1,541 1,569 13,600
2019/07/30 1,630 1,630 1,566 1,580 7,000
2019/07/29 1,637 1,640 1,620 1,630 3,200
2019/07/26 1,641 1,641 1,632 1,632 2,100
2019/07/25 1,665 1,665 1,640 1,641 5,100
2019/07/24 1,649 1,653 1,639 1,649 4,900
2019/07/23 1,641 1,675 1,631 1,635 3,900
2019/07/22 1,630 1,650 1,626 1,640 2,100
2019/07/19 1,591 1,610 1,591 1,605 1,000
2019/07/18 1,630 1,635 1,582 1,591 5,700
2019/07/17 1,663 1,663 1,610 1,630 7,100
2019/07/16 1,748 1,748 1,567 1,597 26,400
2019/07/12 1,724 1,747 1,724 1,733 15,700
2019/07/11 1,693 1,721 1,693 1,720 8,300
2019/07/10 1,680 1,696 1,680 1,690 4,500
2019/07/09 1,687 1,688 1,673 1,679 2,500
2019/07/08 1,672 1,697 1,672 1,687 8,200
2019/07/05 1,647 1,664 1,647 1,663 4,500
2019/07/04 1,649 1,665 1,630 1,649 6,100
2019/07/03 1,635 1,645 1,611 1,630 6,300
2019/07/02 1,574 1,646 1,563 1,635 21,900
2019/07/01 1,540 1,574 1,533 1,561 9,600
2019/06/28 1,524 1,543 1,513 1,513 10,400
2019/06/27 1,506 1,518 1,489 1,515 3,600
2019/06/26 1,451 1,506 1,451 1,506 6,500
2019/06/25 1,471 1,486 1,457 1,457 9,700
2019/06/24 1,474 1,485 1,454 1,457 14,500
2019/06/21 1,440 1,480 1,440 1,445 7,200
2019/06/20 1,415 1,433 1,410 1,433 6,700
2019/06/19 1,397 1,413 1,387 1,411 3,500
2019/06/18 1,396 1,405 1,370 1,385 5,500
2019/06/17 1,388 1,405 1,384 1,396 4,400
2019/06/14 1,395 1,395 1,367 1,388 2,400
2019/06/13 1,417 1,417 1,370 1,395 3,400
2019/06/12 1,410 1,428 1,400 1,406 4,400
2019/06/11 1,437 1,437 1,385 1,397 8,000
2019/06/10 1,435 1,435 1,408 1,430 6,300
2019/06/07 1,387 1,405 1,387 1,405 2,000
2019/06/06 1,393 1,414 1,380 1,380 1,800
2019/06/05 1,381 1,400 1,365 1,385 5,900
2019/06/04 1,351 1,373 1,313 1,372 4,600
2019/06/03 1,414 1,414 1,350 1,350 11,000
2019/05/31 1,457 1,457 1,438 1,438 4,500
2019/05/30 1,451 1,458 1,433 1,457 2,600
2019/05/29 1,445 1,486 1,413 1,458 4,500
2019/05/28 1,451 1,475 1,441 1,450 7,800
2019/05/27 1,463 1,463 1,412 1,448 1,300
2019/05/24 1,403 1,445 1,399 1,445 7,300
2019/05/23 1,493 1,499 1,452 1,452 4,800
2019/05/22 1,500 1,516 1,489 1,493 7,200
2019/05/21 1,492 1,512 1,481 1,493 10,500
2019/05/20 1,463 1,505 1,463 1,488 6,600
2019/05/17 1,451 1,477 1,451 1,453 6,200
2019/05/16 1,470 1,494 1,420 1,445 11,300
2019/05/15 1,479 1,482 1,425 1,470 12,100
2019/05/14 1,450 1,524 1,420 1,475 46,700
2019/05/13 1,700 1,726 1,680 1,680 14,600
2019/05/10 1,679 1,694 1,666 1,693 9,100
2019/05/09 1,726 1,733 1,676 1,687 9,800
2019/05/08 1,726 1,734 1,717 1,724 2,700
2019/05/07 1,742 1,742 1,712 1,726 6,200
2019/04/26 1,730 1,744 1,726 1,742 1,500
2019/04/25 1,758 1,758 1,711 1,730 5,800
2019/04/24 1,710 1,750 1,699 1,699 19,900
2019/04/23 1,753 1,753 1,683 1,720 10,700
2019/04/22 1,765 1,773 1,753 1,753 3,300
2019/04/19 1,743 1,761 1,741 1,751 4,200
2019/04/18 1,780 1,798 1,741 1,741 5,500
2019/04/17 1,744 1,779 1,744 1,757 8,700
2019/04/16 1,727 1,759 1,717 1,734 8,100
2019/04/15 1,700 1,728 1,698 1,728 2,400
2019/04/12 1,691 1,723 1,690 1,693 2,000
2019/04/11 1,715 1,727 1,689 1,690 6,700
2019/04/10 1,728 1,736 1,700 1,702 7,100
2019/04/09 1,694 1,729 1,694 1,713 3,700
2019/04/08 1,719 1,739 1,689 1,693 10,500
2019/04/05 1,711 1,750 1,701 1,707 8,600
2019/04/04 1,751 1,760 1,708 1,708 6,900
2019/04/03 1,764 1,800 1,756 1,756 10,100
2019/04/02 1,818 1,841 1,775 1,775 10,700
2019/04/01 1,795 1,828 1,795 1,813 8,500
2019/03/29 1,753 1,788 1,753 1,755 6,900
2019/03/28 1,797 1,797 1,752 1,753 7,400
2019/03/27 1,827 1,827 1,764 1,764 8,100
2019/03/26 1,833 1,833 1,755 1,758 15,400
2019/03/25 1,824 1,851 1,735 1,793 11,300
2019/03/22 1,891 1,929 1,891 1,926 6,800
2019/03/20 1,934 1,946 1,825 1,889 22,100
2019/03/19 1,801 1,904 1,801 1,896 27,200
2019/03/18 1,709 1,783 1,708 1,775 11,400
2019/03/15 1,682 1,718 1,675 1,675 11,100
2019/03/14 1,697 1,700 1,647 1,681 5,500
2019/03/13 1,712 1,744 1,661 1,697 7,800
2019/03/12 1,748 1,748 1,690 1,712 5,300
2019/03/11 1,707 1,753 1,654 1,708 8,300
2019/03/08 1,725 1,736 1,652 1,667 33,800
2019/03/07 1,813 1,813 1,767 1,802 3,600
2019/03/06 1,800 1,819 1,762 1,813 8,500
2019/03/05 1,808 1,837 1,789 1,800 13,500
2019/03/04 1,900 1,900 1,848 1,848 6,800
2019/03/01 1,858 1,890 1,847 1,890 7,900
2019/02/28 1,926 1,928 1,831 1,843 27,300
2019/02/27 1,981 1,995 1,942 1,965 19,800
2019/02/26 1,989 1,998 1,962 1,982 7,100
2019/02/25 1,990 1,999 1,963 1,980 19,100
2019/02/22 1,990 2,013 1,955 1,955 9,300
2019/02/21 2,010 2,027 1,952 1,990 26,300
2019/02/20 1,916 2,079 1,916 1,950 20,900
2019/02/19 2,009 2,010 1,908 1,941 26,600
2019/02/18 2,078 2,180 2,004 2,040 78,800
2019/02/15 1,680 2,079 1,670 1,988 206,300
2019/02/14 1,680 1,703 1,638 1,679 12,000
2019/02/13 1,644 1,675 1,633 1,675 4,700
2019/02/12 1,603 1,627 1,600 1,625 4,600
2019/02/08 1,570 1,608 1,570 1,603 3,800
2019/02/07 1,587 1,625 1,587 1,588 3,400
2019/02/06 1,593 1,633 1,567 1,567 2,800
2019/02/05 1,629 1,629 1,559 1,594 3,300
2019/02/04 1,593 1,601 1,570 1,601 2,800
2019/02/01 1,593 1,593 1,521 1,553 1,800
2019/01/31 1,524 1,593 1,465 1,592 4,600
2019/01/30 1,561 1,561 1,551 1,551 1,000
2019/01/29 1,600 1,600 1,506 1,561 3,900
2019/01/28 1,551 1,629 1,551 1,624 2,800
2019/01/25 1,685 1,740 1,586 1,591 14,400
2019/01/24 1,612 1,731 1,600 1,669 23,700
2019/01/23 1,466 1,683 1,466 1,598 27,800
2019/01/22 1,419 1,540 1,418 1,465 12,200
2019/01/21 1,438 1,450 1,389 1,389 5,400
2019/01/18 1,365 1,435 1,365 1,412 2,400
2019/01/17 1,390 1,393 1,350 1,365 5,800
2019/01/16 1,420 1,420 1,364 1,398 7,100
2019/01/15 1,283 1,381 1,282 1,360 7,100
2019/01/11 1,287 1,287 1,235 1,244 4,700
2019/01/10 1,264 1,278 1,230 1,264 8,500
2019/01/09 1,244 1,274 1,244 1,274 3,800
2019/01/08 1,239 1,245 1,230 1,241 4,200
2019/01/07 1,220 1,249 1,220 1,238 4,200
2019/01/04 1,209 1,235 1,174 1,205 3,400

このページの先頭へ