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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,786 | 1,804 | 1,754 | 1,800 | 25,800 |
| 2021/12/29 | 1,847 | 1,855 | 1,763 | 1,820 | 29,800 |
| 2021/12/29 | 1 -> 2.00 分割 | ||||
| 2021/12/28 | 3,650 | 3,775 | 3,650 | 3,715 | 21,300 |
| 2021/12/27 | 3,650 | 3,670 | 3,550 | 3,630 | 14,400 |
| 2021/12/24 | 3,840 | 3,840 | 3,600 | 3,645 | 33,500 |
| 2021/12/23 | 3,710 | 3,770 | 3,645 | 3,770 | 27,600 |
| 2021/12/22 | 3,550 | 3,660 | 3,490 | 3,640 | 25,900 |
| 2021/12/21 | 3,545 | 3,545 | 3,410 | 3,485 | 21,600 |
| 2021/12/20 | 3,640 | 3,680 | 3,415 | 3,440 | 33,800 |
| 2021/12/17 | 3,685 | 3,685 | 3,550 | 3,570 | 18,100 |
| 2021/12/16 | 3,740 | 3,840 | 3,665 | 3,690 | 23,000 |
| 2021/12/15 | 3,510 | 3,650 | 3,470 | 3,600 | 19,900 |
| 2021/12/14 | 3,615 | 3,635 | 3,465 | 3,510 | 27,200 |
| 2021/12/13 | 3,630 | 3,720 | 3,580 | 3,640 | 22,200 |
| 2021/12/10 | 3,720 | 3,720 | 3,590 | 3,650 | 33,000 |
| 2021/12/09 | 3,840 | 3,920 | 3,725 | 3,750 | 25,500 |
| 2021/12/08 | 4,075 | 4,075 | 3,800 | 3,840 | 39,600 |
| 2021/12/07 | 3,865 | 3,960 | 3,780 | 3,955 | 20,400 |
| 2021/12/06 | 3,905 | 3,960 | 3,685 | 3,725 | 29,900 |
| 2021/12/03 | 3,895 | 3,980 | 3,800 | 3,945 | 27,800 |
| 2021/12/02 | 3,900 | 4,035 | 3,825 | 3,850 | 34,800 |
| 2021/12/01 | 4,260 | 4,260 | 4,015 | 4,040 | 32,500 |
| 2021/11/30 | 4,230 | 4,435 | 4,125 | 4,190 | 30,600 |
| 2021/11/29 | 4,110 | 4,400 | 4,015 | 4,210 | 53,000 |
| 2021/11/26 | 4,265 | 4,450 | 4,215 | 4,320 | 31,800 |
| 2021/11/25 | 4,215 | 4,505 | 4,180 | 4,310 | 49,400 |
| 2021/11/24 | 4,410 | 4,445 | 4,115 | 4,275 | 82,400 |
| 2021/11/22 | 4,880 | 4,880 | 4,390 | 4,620 | 114,000 |
| 2021/11/19 | 4,415 | 4,840 | 4,265 | 4,790 | 108,100 |
| 2021/11/18 | 4,250 | 4,430 | 4,120 | 4,420 | 97,500 |
| 2021/11/17 | 3,960 | 4,255 | 3,960 | 4,185 | 100,900 |
| 2021/11/16 | 3,795 | 3,955 | 3,705 | 3,925 | 103,900 |
| 2021/11/15 | 3,650 | 3,795 | 3,555 | 3,775 | 126,500 |
| 2021/11/12 | 3,350 | 3,475 | 3,305 | 3,465 | 49,100 |
| 2021/11/11 | 3,260 | 3,605 | 3,240 | 3,410 | 186,900 |
| 2021/11/10 | 2,933 | 3,235 | 2,885 | 3,235 | 135,800 |
| 2021/11/09 | 2,795 | 2,811 | 2,685 | 2,733 | 28,300 |
| 2021/11/08 | 2,923 | 2,944 | 2,750 | 2,751 | 51,700 |
| 2021/11/05 | 2,925 | 2,950 | 2,916 | 2,928 | 8,800 |
| 2021/11/04 | 2,915 | 2,944 | 2,915 | 2,916 | 9,200 |
| 2021/11/02 | 2,952 | 2,965 | 2,908 | 2,913 | 5,000 |
| 2021/11/01 | 2,930 | 2,985 | 2,930 | 2,952 | 11,000 |
| 2021/10/29 | 2,980 | 2,980 | 2,925 | 2,925 | 15,600 |
| 2021/10/28 | 2,987 | 2,998 | 2,958 | 2,980 | 8,200 |
| 2021/10/27 | 3,000 | 3,000 | 2,952 | 2,960 | 13,000 |
| 2021/10/26 | 2,920 | 3,000 | 2,920 | 2,970 | 24,300 |
| 2021/10/25 | 2,876 | 2,934 | 2,863 | 2,910 | 22,100 |
| 2021/10/22 | 2,788 | 2,881 | 2,785 | 2,877 | 11,800 |
| 2021/10/21 | 2,873 | 2,873 | 2,786 | 2,792 | 14,500 |
| 2021/10/20 | 2,897 | 2,917 | 2,845 | 2,860 | 14,300 |
| 2021/10/19 | 2,829 | 2,909 | 2,828 | 2,897 | 17,900 |
| 2021/10/18 | 2,837 | 2,858 | 2,815 | 2,836 | 7,200 |
| 2021/10/15 | 2,784 | 2,877 | 2,773 | 2,836 | 22,800 |
| 2021/10/14 | 2,775 | 2,775 | 2,732 | 2,746 | 9,900 |
| 2021/10/13 | 2,827 | 2,827 | 2,750 | 2,775 | 19,100 |
| 2021/10/12 | 2,834 | 2,843 | 2,815 | 2,842 | 11,300 |
| 2021/10/11 | 2,800 | 2,884 | 2,770 | 2,837 | 30,100 |
| 2021/10/08 | 2,772 | 2,824 | 2,751 | 2,762 | 20,400 |
| 2021/10/07 | 2,728 | 2,793 | 2,676 | 2,772 | 31,700 |
| 2021/10/06 | 2,716 | 2,853 | 2,693 | 2,699 | 91,300 |
| 2021/10/05 | 2,645 | 2,702 | 2,535 | 2,686 | 72,000 |
| 2021/10/04 | 2,865 | 2,865 | 2,685 | 2,688 | 64,900 |
| 2021/10/01 | 2,791 | 2,879 | 2,778 | 2,820 | 36,500 |
| 2021/09/30 | 2,826 | 2,826 | 2,752 | 2,819 | 23,300 |
| 2021/09/29 | 2,765 | 2,790 | 2,731 | 2,780 | 13,800 |
| 2021/09/28 | 2,820 | 2,846 | 2,761 | 2,788 | 15,700 |
| 2021/09/27 | 2,839 | 2,924 | 2,814 | 2,814 | 24,200 |
| 2021/09/24 | 2,766 | 2,850 | 2,761 | 2,839 | 22,700 |
| 2021/09/22 | 2,742 | 2,760 | 2,686 | 2,703 | 33,500 |
| 2021/09/21 | 2,755 | 2,768 | 2,680 | 2,742 | 50,100 |
| 2021/09/17 | 2,818 | 2,826 | 2,773 | 2,807 | 23,900 |
| 2021/09/16 | 2,882 | 2,904 | 2,735 | 2,770 | 51,100 |
| 2021/09/15 | 2,937 | 2,955 | 2,857 | 2,880 | 20,700 |
| 2021/09/14 | 2,900 | 2,955 | 2,888 | 2,915 | 32,700 |
| 2021/09/13 | 2,851 | 2,908 | 2,842 | 2,899 | 21,200 |
| 2021/09/10 | 2,822 | 2,866 | 2,809 | 2,850 | 16,500 |
| 2021/09/09 | 2,832 | 2,850 | 2,795 | 2,822 | 16,600 |
| 2021/09/08 | 2,841 | 2,855 | 2,792 | 2,832 | 36,700 |
| 2021/09/07 | 2,953 | 2,953 | 2,840 | 2,841 | 42,800 |
| 2021/09/06 | 2,872 | 2,977 | 2,859 | 2,943 | 67,600 |
| 2021/09/03 | 2,844 | 2,870 | 2,776 | 2,838 | 28,100 |
| 2021/09/02 | 2,907 | 2,907 | 2,825 | 2,829 | 39,200 |
| 2021/09/01 | 2,976 | 2,994 | 2,868 | 2,906 | 45,000 |
| 2021/08/31 | 2,994 | 3,020 | 2,947 | 2,995 | 30,800 |
| 2021/08/30 | 2,895 | 2,945 | 2,860 | 2,944 | 29,900 |
| 2021/08/27 | 2,864 | 2,897 | 2,815 | 2,850 | 17,100 |
| 2021/08/26 | 2,861 | 2,905 | 2,858 | 2,881 | 12,700 |
| 2021/08/25 | 2,925 | 2,925 | 2,848 | 2,852 | 18,200 |
| 2021/08/24 | 2,946 | 2,946 | 2,870 | 2,875 | 14,300 |
| 2021/08/23 | 2,855 | 2,947 | 2,855 | 2,855 | 20,400 |
| 2021/08/20 | 2,871 | 2,945 | 2,807 | 2,838 | 42,200 |
| 2021/08/19 | 2,945 | 2,978 | 2,870 | 2,897 | 50,500 |
| 2021/08/18 | 2,826 | 3,020 | 2,826 | 2,969 | 67,600 |
| 2021/08/17 | 2,910 | 2,936 | 2,782 | 2,813 | 91,400 |
| 2021/08/16 | 3,050 | 3,050 | 2,861 | 2,937 | 94,400 |
| 2021/08/13 | 3,555 | 3,560 | 3,030 | 3,050 | 226,200 |
| 2021/08/12 | 3,700 | 3,700 | 3,545 | 3,690 | 52,800 |
| 2021/08/11 | 3,695 | 3,705 | 3,630 | 3,690 | 20,200 |
| 2021/08/10 | 3,545 | 3,710 | 3,520 | 3,665 | 38,200 |
| 2021/08/06 | 3,475 | 3,520 | 3,390 | 3,435 | 33,000 |
| 2021/08/05 | 3,540 | 3,620 | 3,500 | 3,540 | 19,400 |
| 2021/08/04 | 3,685 | 3,725 | 3,505 | 3,540 | 14,200 |
| 2021/08/03 | 3,580 | 3,725 | 3,580 | 3,690 | 17,700 |
| 2021/08/02 | 3,520 | 3,785 | 3,520 | 3,610 | 34,000 |
| 2021/07/30 | 3,605 | 3,645 | 3,465 | 3,510 | 38,300 |
| 2021/07/29 | 3,670 | 3,670 | 3,550 | 3,605 | 38,100 |
| 2021/07/28 | 3,940 | 3,980 | 3,645 | 3,670 | 53,600 |
| 2021/07/27 | 3,900 | 3,980 | 3,890 | 3,940 | 15,000 |
| 2021/07/26 | 3,980 | 4,035 | 3,910 | 3,910 | 14,200 |
| 2021/07/21 | 4,060 | 4,060 | 3,865 | 3,940 | 26,000 |
| 2021/07/20 | 3,850 | 4,135 | 3,850 | 3,920 | 32,300 |
| 2021/07/19 | 4,000 | 4,075 | 3,890 | 3,910 | 28,500 |
| 2021/07/16 | 4,095 | 4,130 | 3,975 | 4,045 | 28,100 |
| 2021/07/15 | 4,215 | 4,265 | 3,970 | 4,105 | 70,100 |
| 2021/07/14 | 4,415 | 4,460 | 4,285 | 4,305 | 50,500 |
| 2021/07/13 | 4,100 | 4,610 | 4,075 | 4,500 | 109,700 |
| 2021/07/12 | 3,760 | 4,045 | 3,760 | 4,010 | 35,800 |
| 2021/07/09 | 3,660 | 3,805 | 3,590 | 3,780 | 36,500 |
| 2021/07/08 | 3,925 | 3,940 | 3,675 | 3,700 | 60,800 |
| 2021/07/07 | 3,835 | 3,965 | 3,820 | 3,950 | 19,200 |
| 2021/07/06 | 3,940 | 4,010 | 3,825 | 3,880 | 30,000 |
| 2021/07/05 | 4,020 | 4,055 | 3,780 | 3,905 | 36,400 |
| 2021/07/02 | 3,855 | 4,015 | 3,800 | 3,950 | 41,700 |
| 2021/07/01 | 4,100 | 4,125 | 3,785 | 3,910 | 53,900 |
| 2021/06/30 | 4,115 | 4,200 | 3,990 | 4,030 | 43,500 |
| 2021/06/29 | 3,975 | 4,100 | 3,905 | 4,010 | 34,200 |
| 2021/06/28 | 3,885 | 4,160 | 3,885 | 3,990 | 101,300 |
| 2021/06/25 | 3,580 | 3,750 | 3,545 | 3,750 | 36,900 |
| 2021/06/24 | 3,695 | 3,785 | 3,520 | 3,530 | 57,900 |
| 2021/06/23 | 3,510 | 3,695 | 3,505 | 3,660 | 76,500 |
| 2021/06/22 | 3,545 | 3,545 | 3,415 | 3,485 | 39,600 |
| 2021/06/21 | 3,225 | 3,465 | 3,225 | 3,425 | 83,400 |
| 2021/06/18 | 3,425 | 3,600 | 3,185 | 3,310 | 68,900 |
| 2021/06/17 | 3,335 | 3,410 | 3,140 | 3,370 | 44,600 |
| 2021/06/16 | 3,260 | 3,290 | 3,210 | 3,230 | 18,300 |
| 2021/06/15 | 3,290 | 3,300 | 3,185 | 3,220 | 12,900 |
| 2021/06/14 | 3,305 | 3,350 | 3,225 | 3,290 | 22,400 |
| 2021/06/11 | 3,370 | 3,390 | 3,270 | 3,305 | 39,100 |
| 2021/06/10 | 3,280 | 3,345 | 3,170 | 3,325 | 26,700 |
| 2021/06/09 | 3,155 | 3,245 | 3,130 | 3,240 | 12,800 |
| 2021/06/08 | 3,070 | 3,170 | 3,040 | 3,155 | 28,800 |
| 2021/06/07 | 3,230 | 3,230 | 3,025 | 3,080 | 24,600 |
| 2021/06/04 | 3,150 | 3,240 | 3,105 | 3,160 | 20,500 |
| 2021/06/03 | 3,390 | 3,390 | 3,165 | 3,190 | 49,400 |
| 2021/06/02 | 3,405 | 3,485 | 3,280 | 3,365 | 64,000 |
| 2021/06/01 | 3,055 | 3,425 | 3,040 | 3,320 | 120,800 |
| 2021/05/31 | 2,978 | 3,160 | 2,936 | 3,105 | 37,800 |
| 2021/05/28 | 2,990 | 3,050 | 2,882 | 2,978 | 58,300 |
| 2021/05/27 | 2,852 | 3,160 | 2,802 | 2,961 | 145,800 |
| 2021/05/26 | 2,726 | 2,729 | 2,685 | 2,685 | 7,200 |
| 2021/05/25 | 2,773 | 2,773 | 2,728 | 2,757 | 6,800 |
| 2021/05/24 | 2,900 | 2,905 | 2,768 | 2,770 | 25,800 |
| 2021/05/21 | 2,912 | 2,923 | 2,871 | 2,902 | 8,000 |
| 2021/05/20 | 2,900 | 2,928 | 2,856 | 2,912 | 8,800 |
| 2021/05/19 | 2,860 | 2,947 | 2,844 | 2,900 | 10,800 |
| 2021/05/18 | 2,900 | 2,903 | 2,844 | 2,871 | 7,300 |
| 2021/05/17 | 2,950 | 3,030 | 2,810 | 2,844 | 25,000 |
| 2021/05/14 | 3,075 | 3,195 | 2,960 | 3,085 | 89,500 |
| 2021/05/13 | 2,730 | 2,817 | 2,688 | 2,805 | 25,500 |
| 2021/05/12 | 2,860 | 2,860 | 2,666 | 2,730 | 28,100 |
| 2021/05/11 | 2,784 | 2,877 | 2,738 | 2,855 | 18,800 |
| 2021/05/10 | 2,844 | 2,844 | 2,681 | 2,755 | 33,800 |
| 2021/05/07 | 2,623 | 2,677 | 2,564 | 2,594 | 8,200 |
| 2021/05/06 | 2,625 | 2,657 | 2,612 | 2,615 | 6,900 |
| 2021/04/30 | 2,660 | 2,701 | 2,623 | 2,625 | 15,700 |
| 2021/04/28 | 2,688 | 2,715 | 2,661 | 2,662 | 3,900 |
| 2021/04/27 | 2,620 | 2,686 | 2,620 | 2,666 | 4,600 |
| 2021/04/26 | 2,651 | 2,697 | 2,600 | 2,620 | 7,800 |
| 2021/04/23 | 2,758 | 2,790 | 2,655 | 2,680 | 8,900 |
| 2021/04/22 | 2,600 | 2,634 | 2,580 | 2,608 | 5,800 |
| 2021/04/21 | 2,665 | 2,665 | 2,550 | 2,554 | 12,300 |
| 2021/04/20 | 2,820 | 2,820 | 2,685 | 2,685 | 12,400 |
| 2021/04/19 | 2,863 | 2,926 | 2,822 | 2,827 | 5,200 |
| 2021/04/16 | 2,831 | 2,863 | 2,831 | 2,863 | 6,100 |
| 2021/04/15 | 2,874 | 2,878 | 2,848 | 2,868 | 1,700 |
| 2021/04/14 | 2,864 | 2,900 | 2,844 | 2,866 | 6,500 |
| 2021/04/13 | 2,929 | 2,929 | 2,850 | 2,874 | 5,600 |
| 2021/04/12 | 2,950 | 2,950 | 2,829 | 2,850 | 11,800 |
| 2021/04/09 | 2,910 | 2,977 | 2,904 | 2,950 | 6,100 |
| 2021/04/08 | 2,969 | 2,970 | 2,915 | 2,945 | 14,700 |
| 2021/04/07 | 2,976 | 3,025 | 2,951 | 2,969 | 6,100 |
| 2021/04/06 | 3,020 | 3,025 | 2,904 | 2,975 | 7,100 |
| 2021/04/05 | 3,155 | 3,220 | 2,999 | 3,010 | 16,700 |
| 2021/04/02 | 3,045 | 3,200 | 3,035 | 3,145 | 22,000 |
| 2021/04/01 | 2,931 | 3,040 | 2,902 | 2,992 | 15,300 |
| 2021/03/31 | 2,872 | 2,938 | 2,855 | 2,881 | 10,300 |
| 2021/03/30 | 2,894 | 2,971 | 2,871 | 2,871 | 5,000 |
| 2021/03/29 | 2,990 | 3,035 | 2,886 | 2,925 | 22,500 |
| 2021/03/26 | 3,070 | 3,095 | 2,950 | 2,967 | 9,000 |
| 2021/03/25 | 2,975 | 3,055 | 2,940 | 3,000 | 12,800 |
| 2021/03/24 | 3,080 | 3,080 | 2,950 | 2,975 | 17,500 |
| 2021/03/23 | 3,205 | 3,250 | 3,110 | 3,120 | 19,600 |
| 2021/03/22 | 3,070 | 3,325 | 3,010 | 3,275 | 22,800 |
| 2021/03/19 | 3,020 | 3,110 | 3,010 | 3,105 | 16,800 |
| 2021/03/18 | 2,990 | 3,060 | 2,951 | 3,030 | 16,300 |
| 2021/03/17 | 2,964 | 3,100 | 2,936 | 2,984 | 14,000 |
| 2021/03/16 | 3,100 | 3,125 | 2,912 | 2,975 | 40,600 |
| 2021/03/15 | 2,800 | 3,190 | 2,800 | 3,035 | 72,400 |
| 2021/03/12 | 2,750 | 2,750 | 2,709 | 2,750 | 9,400 |
| 2021/03/11 | 2,737 | 2,765 | 2,682 | 2,765 | 15,900 |
| 2021/03/10 | 2,599 | 2,737 | 2,544 | 2,737 | 65,400 |
| 2021/03/09 | 2,507 | 2,587 | 2,507 | 2,563 | 14,900 |
| 2021/03/08 | 2,550 | 2,574 | 2,507 | 2,519 | 10,000 |
| 2021/03/05 | 2,479 | 2,550 | 2,416 | 2,489 | 26,600 |
| 2021/03/04 | 2,501 | 2,540 | 2,445 | 2,487 | 28,800 |
| 2021/03/03 | 2,600 | 2,606 | 2,503 | 2,544 | 21,100 |
| 2021/03/02 | 2,646 | 2,688 | 2,570 | 2,603 | 10,500 |
| 2021/03/01 | 2,560 | 2,695 | 2,556 | 2,609 | 19,800 |
| 2021/02/26 | 2,506 | 2,567 | 2,486 | 2,533 | 15,600 |
| 2021/02/25 | 2,773 | 2,773 | 2,511 | 2,606 | 36,600 |
| 2021/02/24 | 2,684 | 2,810 | 2,684 | 2,779 | 54,000 |
| 2021/02/22 | 2,450 | 2,689 | 2,450 | 2,678 | 43,900 |
| 2021/02/19 | 2,452 | 2,570 | 2,411 | 2,428 | 29,700 |
| 2021/02/18 | 2,515 | 2,539 | 2,401 | 2,539 | 102,000 |
| 2021/02/17 | 2,531 | 2,828 | 2,531 | 2,598 | 595,000 |
| 2021/02/16 | 2,328 | 2,328 | 2,328 | 2,328 | 31,000 |
| 2021/02/15 | 1,829 | 1,928 | 1,825 | 1,928 | 30,600 |
| 2021/02/12 | 1,764 | 1,823 | 1,750 | 1,815 | 17,800 |
| 2021/02/10 | 1,741 | 1,742 | 1,701 | 1,742 | 3,600 |
| 2021/02/09 | 1,770 | 1,770 | 1,715 | 1,742 | 2,300 |
| 2021/02/08 | 1,742 | 1,771 | 1,650 | 1,770 | 9,000 |
| 2021/02/05 | 1,758 | 1,779 | 1,732 | 1,759 | 5,300 |
| 2021/02/04 | 1,759 | 1,760 | 1,745 | 1,749 | 3,300 |
| 2021/02/03 | 1,734 | 1,770 | 1,722 | 1,759 | 5,000 |
| 2021/02/02 | 1,753 | 1,753 | 1,708 | 1,734 | 1,500 |
| 2021/02/01 | 1,686 | 1,718 | 1,686 | 1,718 | 2,600 |
| 2021/01/29 | 1,684 | 1,708 | 1,681 | 1,686 | 4,900 |
| 2021/01/28 | 1,725 | 1,725 | 1,680 | 1,684 | 7,700 |
| 2021/01/27 | 1,720 | 1,760 | 1,720 | 1,745 | 3,700 |
| 2021/01/26 | 1,763 | 1,770 | 1,706 | 1,717 | 9,600 |
| 2021/01/25 | 1,817 | 1,817 | 1,759 | 1,763 | 6,800 |
| 2021/01/22 | 1,800 | 1,834 | 1,751 | 1,802 | 21,800 |
| 2021/01/21 | 1,680 | 1,779 | 1,663 | 1,776 | 24,200 |
| 2021/01/20 | 1,665 | 1,710 | 1,644 | 1,698 | 14,900 |
| 2021/01/19 | 1,633 | 1,671 | 1,610 | 1,666 | 12,300 |
| 2021/01/18 | 1,606 | 1,633 | 1,606 | 1,633 | 5,600 |
| 2021/01/15 | 1,600 | 1,635 | 1,596 | 1,620 | 18,800 |
| 2021/01/14 | 1,618 | 1,625 | 1,605 | 1,610 | 6,800 |
| 2021/01/13 | 1,621 | 1,635 | 1,615 | 1,618 | 9,800 |
| 2021/01/12 | 1,628 | 1,635 | 1,612 | 1,633 | 10,300 |
| 2021/01/08 | 1,649 | 1,649 | 1,607 | 1,627 | 12,800 |
| 2021/01/07 | 1,632 | 1,645 | 1,625 | 1,626 | 5,200 |
| 2021/01/06 | 1,639 | 1,670 | 1,598 | 1,640 | 9,400 |
| 2021/01/05 | 1,669 | 1,669 | 1,612 | 1,639 | 5,700 |
| 2021/01/04 | 1,675 | 1,675 | 1,585 | 1,631 | 11,000 |