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
2020/12/30 1,680 1,680 1,635 1,643 6,700
2020/12/29 1,637 1,695 1,637 1,657 12,400
2020/12/28 1,669 1,708 1,653 1,691 19,700
2020/12/25 1,627 1,683 1,617 1,643 14,400
2020/12/24 1,622 1,640 1,615 1,625 4,600
2020/12/23 1,603 1,650 1,603 1,622 9,600
2020/12/22 1,676 1,701 1,600 1,602 29,400
2020/12/21 1,695 1,728 1,677 1,680 20,500
2020/12/18 1,699 1,701 1,668 1,674 10,800
2020/12/17 1,719 1,720 1,653 1,676 17,700
2020/12/16 1,678 1,689 1,640 1,689 18,400
2020/12/15 1,606 1,639 1,606 1,638 4,900
2020/12/14 1,630 1,640 1,597 1,606 9,100
2020/12/11 1,614 1,627 1,605 1,627 9,300
2020/12/10 1,641 1,644 1,613 1,626 6,500
2020/12/09 1,604 1,636 1,604 1,621 5,800
2020/12/08 1,591 1,633 1,591 1,601 4,000
2020/12/07 1,640 1,640 1,595 1,612 9,300
2020/12/04 1,605 1,640 1,605 1,640 7,100
2020/12/03 1,679 1,679 1,604 1,605 18,600
2020/12/02 1,661 1,681 1,661 1,676 4,900
2020/12/01 1,683 1,684 1,650 1,670 7,800
2020/11/30 1,680 1,687 1,660 1,683 8,000
2020/11/27 1,690 1,691 1,653 1,683 6,100
2020/11/26 1,660 1,681 1,658 1,670 3,600
2020/11/25 1,694 1,695 1,645 1,645 9,000
2020/11/24 1,696 1,704 1,641 1,661 8,800
2020/11/20 1,639 1,678 1,601 1,676 2,600
2020/11/19 1,640 1,640 1,591 1,628 5,000
2020/11/18 1,579 1,616 1,570 1,604 5,600
2020/11/17 1,679 1,679 1,597 1,597 7,900
2020/11/16 1,702 1,703 1,655 1,660 13,200
2020/11/13 1,701 1,701 1,636 1,683 8,500
2020/11/12 1,759 1,759 1,679 1,701 13,300
2020/11/11 1,674 1,775 1,633 1,724 26,200
2020/11/10 1,709 1,709 1,618 1,618 16,100
2020/11/09 1,738 1,738 1,680 1,706 16,400
2020/11/06 1,620 1,670 1,582 1,669 14,900
2020/11/05 1,545 1,582 1,510 1,580 27,100
2020/11/04 1,540 1,590 1,500 1,505 49,100
2020/11/02 1,644 1,661 1,521 1,536 60,200
2020/10/30 1,797 1,797 1,725 1,745 10,900
2020/10/29 1,800 1,836 1,782 1,824 8,400
2020/10/28 1,843 1,843 1,809 1,830 3,600
2020/10/27 1,768 1,877 1,707 1,852 15,700
2020/10/26 1,826 1,860 1,767 1,790 28,100
2020/10/23 1,978 1,978 1,830 1,892 20,800
2020/10/22 2,029 2,029 1,960 1,960 20,800
2020/10/21 1,970 2,036 1,969 2,020 24,900
2020/10/20 1,891 1,974 1,863 1,970 22,800
2020/10/19 1,929 1,939 1,868 1,914 21,200
2020/10/16 1,984 1,988 1,851 1,870 30,000
2020/10/15 2,017 2,017 1,942 1,961 19,100
2020/10/14 1,986 2,031 1,980 2,017 14,000
2020/10/13 2,015 2,015 1,971 1,989 5,200
2020/10/12 1,959 2,010 1,953 2,005 16,900
2020/10/09 1,958 1,965 1,896 1,949 17,600
2020/10/08 1,945 1,959 1,930 1,958 13,800
2020/10/07 1,949 1,992 1,908 1,949 24,400
2020/10/06 1,881 1,970 1,875 1,951 31,800
2020/10/05 1,829 1,892 1,813 1,875 18,600
2020/10/02 1,889 1,889 1,753 1,778 18,300
2020/09/30 1,899 1,918 1,845 1,860 23,400
2020/09/29 1,830 1,861 1,763 1,841 21,700
2020/09/28 1,815 1,840 1,751 1,790 18,900
2020/09/25 1,769 1,820 1,756 1,802 28,400
2020/09/24 1,793 1,793 1,738 1,769 15,100
2020/09/23 1,733 1,780 1,733 1,779 21,500
2020/09/18 1,749 1,749 1,725 1,735 9,900
2020/09/17 1,735 1,735 1,704 1,720 14,800
2020/09/16 1,719 1,719 1,698 1,702 6,900
2020/09/15 1,700 1,710 1,665 1,702 16,300
2020/09/14 1,648 1,699 1,641 1,673 11,400
2020/09/11 1,620 1,655 1,600 1,648 11,700
2020/09/10 1,630 1,640 1,601 1,601 7,400
2020/09/09 1,657 1,657 1,606 1,621 7,100
2020/09/08 1,625 1,668 1,608 1,666 10,900
2020/09/07 1,660 1,671 1,599 1,604 21,000
2020/09/04 1,625 1,689 1,625 1,659 14,100
2020/09/03 1,697 1,697 1,620 1,667 26,900
2020/09/02 1,749 1,749 1,657 1,661 59,200
2020/09/01 1,700 1,700 1,654 1,684 31,500
2020/08/31 1,587 1,664 1,585 1,635 16,100
2020/08/28 1,662 1,683 1,561 1,567 29,300
2020/08/27 1,650 1,677 1,598 1,660 39,800
2020/08/26 1,550 1,589 1,516 1,582 32,900
2020/08/25 1,481 1,525 1,481 1,510 29,400
2020/08/24 1,449 1,484 1,426 1,472 26,900
2020/08/21 1,413 1,433 1,400 1,426 22,700
2020/08/20 1,384 1,384 1,331 1,371 5,600
2020/08/19 1,356 1,395 1,350 1,379 6,300
2020/08/18 1,369 1,369 1,341 1,356 4,600
2020/08/17 1,380 1,409 1,320 1,378 16,100
2020/08/14 1,396 1,420 1,370 1,420 14,800
2020/08/13 1,387 1,390 1,354 1,375 15,200
2020/08/12 1,360 1,380 1,349 1,355 14,700
2020/08/11 1,314 1,368 1,300 1,351 19,900
2020/08/07 1,266 1,313 1,266 1,305 8,900
2020/08/06 1,265 1,293 1,265 1,280 4,200
2020/08/05 1,271 1,290 1,270 1,276 4,300
2020/08/04 1,310 1,310 1,279 1,286 15,900
2020/08/03 1,220 1,296 1,220 1,257 5,800
2020/07/31 1,274 1,300 1,215 1,215 11,000
2020/07/30 1,280 1,310 1,275 1,283 5,200
2020/07/29 1,315 1,315 1,281 1,284 11,300
2020/07/28 1,351 1,355 1,315 1,320 10,500
2020/07/27 1,373 1,380 1,327 1,351 15,300
2020/07/22 1,374 1,389 1,356 1,379 9,600
2020/07/21 1,380 1,380 1,336 1,357 23,800
2020/07/20 1,405 1,413 1,388 1,392 17,700
2020/07/17 1,461 1,530 1,420 1,425 99,300
2020/07/16 1,572 1,635 1,556 1,621 68,400
2020/07/15 1,482 1,519 1,481 1,519 8,400
2020/07/14 1,443 1,480 1,443 1,467 6,800
2020/07/13 1,450 1,480 1,432 1,443 12,800
2020/07/10 1,505 1,521 1,447 1,450 19,000
2020/07/09 1,560 1,560 1,507 1,507 6,000
2020/07/08 1,515 1,550 1,489 1,537 6,900
2020/07/07 1,535 1,550 1,515 1,515 8,600
2020/07/06 1,570 1,570 1,508 1,530 16,700
2020/07/03 1,448 1,475 1,410 1,471 12,800
2020/07/02 1,450 1,457 1,385 1,400 25,100
2020/07/01 1,523 1,533 1,472 1,475 18,400
2020/06/30 1,598 1,598 1,506 1,525 14,200
2020/06/29 1,550 1,592 1,517 1,563 23,600
2020/06/26 1,555 1,565 1,483 1,519 30,000
2020/06/25 1,572 1,608 1,532 1,554 15,600
2020/06/24 1,622 1,626 1,578 1,579 17,100
2020/06/23 1,590 1,636 1,571 1,594 23,500
2020/06/22 1,635 1,636 1,592 1,610 25,300
2020/06/19 1,598 1,666 1,575 1,650 49,000
2020/06/18 1,624 1,624 1,512 1,568 36,900
2020/06/17 1,537 1,567 1,496 1,547 42,600
2020/06/16 1,495 1,505 1,450 1,488 66,200
2020/06/15 1,597 1,597 1,474 1,481 66,000
2020/06/12 1,600 1,629 1,562 1,597 81,900
2020/06/11 1,621 1,738 1,608 1,675 111,700
2020/06/10 1,691 1,697 1,642 1,661 117,600
2020/06/09 1,830 1,830 1,710 1,726 182,100
2020/06/08 1,740 1,874 1,715 1,833 461,300
2020/06/05 2,099 2,300 1,962 2,130 1,005,800
2020/06/04 1,740 1,900 1,680 1,900 545,400
2020/06/03 1,358 1,610 1,333 1,500 195,000
2020/06/02 1,299 1,348 1,280 1,310 21,600
2020/06/01 1,248 1,279 1,243 1,248 7,300
2020/05/29 1,241 1,259 1,231 1,251 4,200
2020/05/28 1,247 1,278 1,235 1,247 9,400
2020/05/27 1,280 1,280 1,228 1,261 11,800
2020/05/26 1,283 1,287 1,270 1,270 4,800
2020/05/25 1,299 1,299 1,270 1,276 3,800
2020/05/22 1,305 1,305 1,268 1,273 4,300
2020/05/21 1,314 1,314 1,273 1,281 9,500
2020/05/20 1,280 1,300 1,245 1,299 5,100
2020/05/19 1,215 1,275 1,215 1,250 8,500
2020/05/18 1,254 1,254 1,210 1,211 10,000
2020/05/15 1,291 1,315 1,228 1,259 10,400
2020/05/14 1,304 1,327 1,290 1,292 10,300
2020/05/13 1,314 1,314 1,275 1,294 8,100
2020/05/12 1,298 1,323 1,284 1,296 11,200
2020/05/11 1,332 1,359 1,300 1,330 20,500
2020/05/08 1,400 1,405 1,275 1,333 40,900
2020/05/07 1,391 1,448 1,368 1,448 15,600
2020/05/01 1,480 1,480 1,361 1,387 19,500
2020/04/30 1,544 1,544 1,481 1,485 14,400
2020/04/28 1,524 1,528 1,492 1,494 12,400
2020/04/27 1,523 1,525 1,504 1,513 8,300
2020/04/24 1,540 1,548 1,499 1,499 18,100
2020/04/23 1,509 1,509 1,482 1,500 7,100
2020/04/22 1,519 1,519 1,452 1,479 9,500
2020/04/21 1,547 1,547 1,469 1,493 14,900
2020/04/20 1,473 1,551 1,453 1,528 48,500
2020/04/17 1,420 1,439 1,402 1,433 12,400
2020/04/16 1,420 1,447 1,420 1,420 14,600
2020/04/15 1,415 1,432 1,410 1,420 11,900
2020/04/14 1,420 1,449 1,420 1,432 17,800
2020/04/13 1,401 1,459 1,379 1,410 22,700
2020/04/10 1,400 1,419 1,338 1,390 23,600
2020/04/09 1,449 1,471 1,417 1,438 34,300
2020/04/08 1,425 1,447 1,388 1,429 39,900
2020/04/07 1,385 1,439 1,349 1,395 31,100
2020/04/06 1,270 1,399 1,223 1,369 38,400
2020/04/03 1,390 1,390 1,200 1,276 44,100
2020/04/02 1,240 1,430 1,240 1,392 42,500
2020/04/01 1,219 1,253 1,189 1,237 19,000
2020/03/31 1,240 1,250 1,151 1,159 22,500
2020/03/30 1,191 1,235 1,150 1,235 15,900
2020/03/27 1,217 1,265 1,203 1,218 27,000
2020/03/26 1,236 1,280 1,170 1,170 37,300
2020/03/25 1,130 1,190 1,092 1,176 13,800
2020/03/24 1,049 1,065 975 1,040 21,100
2020/03/23 865 986 865 915 14,300
2020/03/19 1,008 1,008 810 895 22,800
2020/03/18 1,000 1,032 964 1,005 11,000
2020/03/17 865 931 785 931 12,000
2020/03/16 850 900 850 850 14,000
2020/03/13 836 851 785 820 50,200
2020/03/12 979 986 898 935 17,500
2020/03/11 990 1,020 979 979 5,900
2020/03/10 1,000 1,000 929 981 33,800
2020/03/09 981 1,038 980 1,000 25,700
2020/03/06 1,101 1,143 1,050 1,050 10,300
2020/03/05 1,092 1,120 1,092 1,101 5,400
2020/03/04 1,109 1,110 1,075 1,084 5,900
2020/03/03 1,152 1,152 1,075 1,118 17,200
2020/03/02 1,101 1,137 1,083 1,092 25,300
2020/02/28 1,151 1,171 1,101 1,101 11,300
2020/02/27 1,234 1,234 1,197 1,201 5,700
2020/02/26 1,236 1,244 1,224 1,236 3,800
2020/02/25 1,261 1,272 1,242 1,255 7,900
2020/02/21 1,280 1,339 1,280 1,311 9,400
2020/02/20 1,272 1,281 1,265 1,280 2,600
2020/02/19 1,303 1,303 1,272 1,283 2,100
2020/02/18 1,271 1,271 1,239 1,243 5,100
2020/02/17 1,300 1,301 1,279 1,279 4,600
2020/02/14 1,323 1,326 1,306 1,312 4,200
2020/02/13 1,306 1,316 1,305 1,311 1,000
2020/02/12 1,320 1,322 1,320 1,322 300
2020/02/10 1,326 1,326 1,300 1,300 800
2020/02/07 1,308 1,318 1,305 1,305 800
2020/02/06 1,311 1,315 1,305 1,308 1,900
2020/02/05 1,294 1,294 1,285 1,285 300
2020/02/04 1,268 1,270 1,260 1,270 1,700
2020/02/03 1,230 1,285 1,230 1,265 5,000
2020/01/31 1,300 1,319 1,288 1,319 3,100
2020/01/30 1,334 1,334 1,301 1,302 7,900
2020/01/29 1,342 1,344 1,331 1,343 600
2020/01/28 1,343 1,345 1,305 1,329 5,200
2020/01/27 1,367 1,367 1,345 1,345 9,800
2020/01/24 1,398 1,398 1,368 1,368 6,600
2020/01/23 1,390 1,390 1,385 1,389 5,300
2020/01/22 1,390 1,393 1,386 1,393 1,100
2020/01/21 1,397 1,397 1,385 1,390 4,600
2020/01/20 1,405 1,405 1,397 1,397 4,100
2020/01/17 1,399 1,404 1,395 1,404 1,800
2020/01/16 1,400 1,404 1,385 1,397 3,200
2020/01/15 1,410 1,410 1,397 1,397 4,300
2020/01/14 1,394 1,425 1,390 1,411 4,500
2020/01/10 1,400 1,410 1,390 1,399 1,500
2020/01/09 1,412 1,419 1,394 1,404 4,300
2020/01/08 1,425 1,425 1,363 1,397 11,500
2020/01/07 1,392 1,428 1,392 1,428 4,900
2020/01/06 1,410 1,416 1,385 1,416 4,100

このページの先頭へ