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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,093 | 1,108 | 1,068 | 1,096 | 9,800 |
| 2022/12/29 | 1,086 | 1,103 | 1,064 | 1,093 | 11,200 |
| 2022/12/28 | 1,154 | 1,154 | 1,136 | 1,154 | 8,000 |
| 2022/12/27 | 1,146 | 1,159 | 1,145 | 1,147 | 8,200 |
| 2022/12/26 | 1,148 | 1,158 | 1,139 | 1,146 | 10,900 |
| 2022/12/23 | 1,128 | 1,141 | 1,126 | 1,140 | 10,900 |
| 2022/12/22 | 1,116 | 1,118 | 1,105 | 1,118 | 6,600 |
| 2022/12/21 | 1,107 | 1,119 | 1,097 | 1,103 | 11,400 |
| 2022/12/20 | 1,159 | 1,159 | 1,098 | 1,121 | 14,800 |
| 2022/12/19 | 1,160 | 1,160 | 1,142 | 1,143 | 6,300 |
| 2022/12/16 | 1,150 | 1,163 | 1,140 | 1,147 | 5,200 |
| 2022/12/15 | 1,180 | 1,180 | 1,140 | 1,168 | 16,700 |
| 2022/12/14 | 1,138 | 1,180 | 1,138 | 1,180 | 7,000 |
| 2022/12/13 | 1,140 | 1,145 | 1,133 | 1,143 | 3,800 |
| 2022/12/12 | 1,136 | 1,147 | 1,133 | 1,141 | 5,300 |
| 2022/12/09 | 1,142 | 1,142 | 1,102 | 1,136 | 6,800 |
| 2022/12/08 | 1,112 | 1,124 | 1,110 | 1,122 | 3,600 |
| 2022/12/07 | 1,112 | 1,116 | 1,102 | 1,106 | 2,700 |
| 2022/12/06 | 1,098 | 1,147 | 1,066 | 1,112 | 8,400 |
| 2022/12/05 | 1,125 | 1,127 | 1,100 | 1,111 | 11,000 |
| 2022/12/02 | 1,150 | 1,150 | 1,130 | 1,130 | 4,200 |
| 2022/12/01 | 1,166 | 1,179 | 1,128 | 1,152 | 7,700 |
| 2022/11/30 | 1,159 | 1,159 | 1,122 | 1,148 | 3,800 |
| 2022/11/29 | 1,149 | 1,149 | 1,124 | 1,136 | 8,200 |
| 2022/11/28 | 1,148 | 1,160 | 1,140 | 1,151 | 6,200 |
| 2022/11/25 | 1,160 | 1,168 | 1,150 | 1,158 | 5,400 |
| 2022/11/24 | 1,170 | 1,173 | 1,143 | 1,160 | 8,800 |
| 2022/11/22 | 1,152 | 1,165 | 1,136 | 1,159 | 9,300 |
| 2022/11/21 | 1,100 | 1,147 | 1,100 | 1,147 | 15,500 |
| 2022/11/18 | 1,077 | 1,099 | 1,058 | 1,088 | 15,400 |
| 2022/11/17 | 1,070 | 1,075 | 1,068 | 1,069 | 3,100 |
| 2022/11/16 | 1,065 | 1,077 | 1,063 | 1,068 | 6,100 |
| 2022/11/15 | 1,057 | 1,065 | 1,055 | 1,065 | 2,500 |
| 2022/11/14 | 1,054 | 1,064 | 1,054 | 1,059 | 8,900 |
| 2022/11/11 | 1,045 | 1,065 | 1,045 | 1,053 | 10,000 |
| 2022/11/10 | 1,054 | 1,065 | 1,040 | 1,041 | 12,600 |
| 2022/11/09 | 1,043 | 1,060 | 1,040 | 1,060 | 11,700 |
| 2022/11/08 | 1,045 | 1,060 | 1,045 | 1,060 | 6,900 |
| 2022/11/07 | 1,070 | 1,070 | 1,040 | 1,051 | 9,000 |
| 2022/11/04 | 1,074 | 1,077 | 1,046 | 1,062 | 4,700 |
| 2022/11/02 | 1,068 | 1,084 | 1,068 | 1,077 | 7,900 |
| 2022/11/01 | 1,059 | 1,065 | 1,053 | 1,065 | 4,600 |
| 2022/10/31 | 1,055 | 1,063 | 1,055 | 1,055 | 2,600 |
| 2022/10/28 | 1,051 | 1,058 | 1,045 | 1,057 | 2,700 |
| 2022/10/27 | 1,055 | 1,056 | 1,040 | 1,045 | 1,200 |
| 2022/10/26 | 1,038 | 1,055 | 1,038 | 1,055 | 5,500 |
| 2022/10/25 | 1,040 | 1,042 | 1,030 | 1,035 | 5,800 |
| 2022/10/24 | 1,040 | 1,040 | 1,022 | 1,035 | 4,600 |
| 2022/10/21 | 1,025 | 1,035 | 1,023 | 1,035 | 5,300 |
| 2022/10/20 | 1,036 | 1,037 | 1,029 | 1,030 | 2,700 |
| 2022/10/19 | 1,045 | 1,049 | 1,033 | 1,035 | 6,500 |
| 2022/10/18 | 1,034 | 1,050 | 1,034 | 1,050 | 2,500 |
| 2022/10/17 | 1,045 | 1,045 | 1,025 | 1,039 | 2,700 |
| 2022/10/14 | 1,048 | 1,049 | 1,002 | 1,035 | 9,900 |
| 2022/10/13 | 1,044 | 1,050 | 1,011 | 1,026 | 3,300 |
| 2022/10/12 | 1,073 | 1,073 | 1,035 | 1,043 | 4,000 |
| 2022/10/11 | 1,076 | 1,095 | 1,064 | 1,085 | 3,700 |
| 2022/10/07 | 1,094 | 1,094 | 1,076 | 1,088 | 3,100 |
| 2022/10/06 | 1,075 | 1,084 | 1,066 | 1,084 | 4,800 |
| 2022/10/05 | 1,074 | 1,074 | 1,052 | 1,068 | 7,100 |
| 2022/10/04 | 1,032 | 1,063 | 1,032 | 1,063 | 8,200 |
| 2022/10/03 | 1,005 | 1,053 | 994 | 1,011 | 11,800 |
| 2022/09/30 | 1,008 | 1,043 | 996 | 1,025 | 5,400 |
| 2022/09/29 | 1,018 | 1,045 | 1,018 | 1,032 | 6,000 |
| 2022/09/28 | 1,041 | 1,064 | 1,000 | 1,028 | 8,100 |
| 2022/09/27 | 1,035 | 1,049 | 1,013 | 1,039 | 2,200 |
| 2022/09/26 | 1,080 | 1,097 | 1,021 | 1,035 | 9,100 |
| 2022/09/22 | 1,086 | 1,086 | 1,025 | 1,082 | 8,200 |
| 2022/09/21 | 1,085 | 1,097 | 1,061 | 1,086 | 9,300 |
| 2022/09/20 | 1,086 | 1,100 | 1,086 | 1,092 | 1,900 |
| 2022/09/16 | 1,092 | 1,112 | 1,084 | 1,090 | 8,500 |
| 2022/09/15 | 1,100 | 1,112 | 1,095 | 1,101 | 2,800 |
| 2022/09/14 | 1,091 | 1,114 | 1,090 | 1,096 | 14,400 |
| 2022/09/13 | 1,125 | 1,125 | 1,107 | 1,115 | 7,900 |
| 2022/09/12 | 1,146 | 1,146 | 1,114 | 1,115 | 9,600 |
| 2022/09/09 | 1,107 | 1,128 | 1,100 | 1,128 | 4,700 |
| 2022/09/08 | 1,088 | 1,122 | 1,088 | 1,114 | 7,400 |
| 2022/09/07 | 1,084 | 1,145 | 1,081 | 1,088 | 11,300 |
| 2022/09/06 | 1,104 | 1,108 | 1,084 | 1,084 | 8,700 |
| 2022/09/05 | 1,117 | 1,119 | 1,093 | 1,094 | 7,900 |
| 2022/09/02 | 1,114 | 1,128 | 1,103 | 1,117 | 4,200 |
| 2022/09/01 | 1,113 | 1,129 | 1,113 | 1,114 | 4,900 |
| 2022/08/31 | 1,120 | 1,133 | 1,117 | 1,130 | 3,500 |
| 2022/08/30 | 1,130 | 1,136 | 1,103 | 1,125 | 7,000 |
| 2022/08/29 | 1,106 | 1,126 | 1,100 | 1,115 | 10,900 |
| 2022/08/26 | 1,122 | 1,137 | 1,118 | 1,118 | 4,800 |
| 2022/08/25 | 1,133 | 1,133 | 1,118 | 1,122 | 4,600 |
| 2022/08/24 | 1,131 | 1,144 | 1,120 | 1,124 | 7,100 |
| 2022/08/23 | 1,136 | 1,138 | 1,129 | 1,131 | 5,500 |
| 2022/08/22 | 1,128 | 1,138 | 1,117 | 1,138 | 3,500 |
| 2022/08/19 | 1,131 | 1,148 | 1,131 | 1,132 | 4,900 |
| 2022/08/18 | 1,127 | 1,138 | 1,112 | 1,131 | 14,500 |
| 2022/08/17 | 1,132 | 1,170 | 1,127 | 1,157 | 10,200 |
| 2022/08/16 | 1,094 | 1,143 | 1,090 | 1,143 | 27,500 |
| 2022/08/15 | 1,075 | 1,117 | 1,031 | 1,094 | 35,100 |
| 2022/08/12 | 1,133 | 1,145 | 1,111 | 1,135 | 19,600 |
| 2022/08/10 | 1,146 | 1,146 | 1,123 | 1,133 | 5,000 |
| 2022/08/09 | 1,157 | 1,164 | 1,122 | 1,143 | 15,000 |
| 2022/08/08 | 1,175 | 1,179 | 1,154 | 1,160 | 6,300 |
| 2022/08/05 | 1,169 | 1,182 | 1,151 | 1,167 | 8,300 |
| 2022/08/04 | 1,162 | 1,190 | 1,149 | 1,170 | 9,000 |
| 2022/08/03 | 1,148 | 1,165 | 1,129 | 1,156 | 10,200 |
| 2022/08/02 | 1,210 | 1,210 | 1,107 | 1,150 | 25,300 |
| 2022/08/01 | 1,244 | 1,244 | 1,206 | 1,210 | 15,700 |
| 2022/07/29 | 1,234 | 1,257 | 1,222 | 1,251 | 19,800 |
| 2022/07/28 | 1,216 | 1,232 | 1,190 | 1,226 | 13,400 |
| 2022/07/27 | 1,247 | 1,247 | 1,193 | 1,216 | 15,500 |
| 2022/07/26 | 1,215 | 1,239 | 1,191 | 1,239 | 10,000 |
| 2022/07/25 | 1,251 | 1,265 | 1,200 | 1,200 | 24,200 |
| 2022/07/22 | 1,190 | 1,245 | 1,170 | 1,244 | 42,600 |
| 2022/07/21 | 1,145 | 1,193 | 1,145 | 1,186 | 12,200 |
| 2022/07/20 | 1,145 | 1,153 | 1,112 | 1,143 | 9,800 |
| 2022/07/19 | 1,162 | 1,198 | 1,133 | 1,143 | 23,700 |
| 2022/07/15 | 1,060 | 1,150 | 1,060 | 1,145 | 46,800 |
| 2022/07/14 | 1,040 | 1,057 | 1,038 | 1,057 | 4,300 |
| 2022/07/13 | 1,025 | 1,044 | 1,025 | 1,044 | 3,700 |
| 2022/07/12 | 1,043 | 1,043 | 1,016 | 1,039 | 6,800 |
| 2022/07/11 | 1,056 | 1,056 | 1,014 | 1,042 | 10,000 |
| 2022/07/08 | 1,027 | 1,054 | 1,011 | 1,016 | 6,100 |
| 2022/07/07 | 1,023 | 1,035 | 1,008 | 1,035 | 1,700 |
| 2022/07/06 | 1,024 | 1,068 | 1,018 | 1,024 | 7,900 |
| 2022/07/05 | 998 | 1,050 | 998 | 1,036 | 21,800 |
| 2022/07/04 | 1,020 | 1,028 | 995 | 998 | 12,300 |
| 2022/07/01 | 1,050 | 1,050 | 994 | 1,021 | 18,100 |
| 2022/06/30 | 1,059 | 1,074 | 1,027 | 1,054 | 12,800 |
| 2022/06/29 | 1,046 | 1,081 | 1,046 | 1,049 | 8,300 |
| 2022/06/28 | 1,035 | 1,067 | 1,025 | 1,049 | 22,600 |
| 2022/06/27 | 1,035 | 1,050 | 1,017 | 1,033 | 9,700 |
| 2022/06/24 | 1,020 | 1,048 | 1,019 | 1,044 | 7,700 |
| 2022/06/23 | 1,023 | 1,045 | 1,004 | 1,018 | 6,700 |
| 2022/06/22 | 1,052 | 1,053 | 1,008 | 1,012 | 5,300 |
| 2022/06/21 | 995 | 1,037 | 994 | 1,037 | 19,800 |
| 2022/06/20 | 997 | 1,010 | 961 | 980 | 20,500 |
| 2022/06/17 | 996 | 1,009 | 963 | 983 | 29,100 |
| 2022/06/16 | 1,034 | 1,054 | 1,002 | 1,004 | 14,500 |
| 2022/06/15 | 1,062 | 1,065 | 1,011 | 1,016 | 4,200 |
| 2022/06/14 | 1,025 | 1,063 | 1,011 | 1,063 | 11,400 |
| 2022/06/13 | 1,077 | 1,077 | 1,036 | 1,039 | 16,100 |
| 2022/06/10 | 1,087 | 1,087 | 1,046 | 1,078 | 9,900 |
| 2022/06/09 | 1,069 | 1,124 | 1,030 | 1,061 | 29,100 |
| 2022/06/08 | 1,036 | 1,084 | 1,036 | 1,084 | 18,800 |
| 2022/06/07 | 1,036 | 1,069 | 1,019 | 1,033 | 14,700 |
| 2022/06/06 | 1,026 | 1,147 | 1,005 | 1,049 | 76,800 |
| 2022/06/03 | 1,060 | 1,060 | 1,017 | 1,026 | 14,700 |
| 2022/06/02 | 1,035 | 1,047 | 1,016 | 1,030 | 12,200 |
| 2022/06/01 | 1,018 | 1,058 | 1,013 | 1,047 | 22,200 |
| 2022/05/31 | 1,004 | 1,025 | 988 | 1,018 | 19,000 |
| 2022/05/30 | 963 | 1,015 | 940 | 1,012 | 24,700 |
| 2022/05/27 | 989 | 989 | 962 | 968 | 9,200 |
| 2022/05/26 | 928 | 979 | 928 | 968 | 20,800 |
| 2022/05/25 | 960 | 960 | 926 | 928 | 32,100 |
| 2022/05/24 | 1,017 | 1,017 | 960 | 965 | 23,700 |
| 2022/05/23 | 1,007 | 1,026 | 980 | 993 | 19,200 |
| 2022/05/20 | 990 | 1,017 | 990 | 1,006 | 18,900 |
| 2022/05/19 | 962 | 1,013 | 962 | 1,000 | 23,900 |
| 2022/05/18 | 990 | 1,004 | 964 | 992 | 28,600 |
| 2022/05/17 | 944 | 1,005 | 916 | 988 | 53,000 |
| 2022/05/16 | 929 | 941 | 885 | 940 | 146,800 |
| 2022/05/13 | 1,120 | 1,164 | 1,104 | 1,154 | 29,000 |
| 2022/05/12 | 1,097 | 1,140 | 1,070 | 1,104 | 61,000 |
| 2022/05/11 | 1,107 | 1,129 | 1,074 | 1,097 | 64,700 |
| 2022/05/10 | 1,140 | 1,140 | 1,050 | 1,107 | 52,700 |
| 2022/05/09 | 1,142 | 1,142 | 1,070 | 1,074 | 61,700 |
| 2022/05/06 | 1,170 | 1,182 | 1,142 | 1,160 | 31,600 |
| 2022/05/02 | 1,196 | 1,204 | 1,170 | 1,181 | 10,600 |
| 2022/04/28 | 1,175 | 1,200 | 1,171 | 1,196 | 11,300 |
| 2022/04/27 | 1,174 | 1,190 | 1,165 | 1,181 | 15,500 |
| 2022/04/26 | 1,200 | 1,216 | 1,171 | 1,205 | 17,000 |
| 2022/04/25 | 1,248 | 1,248 | 1,195 | 1,200 | 27,400 |
| 2022/04/22 | 1,240 | 1,240 | 1,181 | 1,219 | 19,500 |
| 2022/04/21 | 1,262 | 1,272 | 1,235 | 1,248 | 9,500 |
| 2022/04/20 | 1,269 | 1,285 | 1,225 | 1,232 | 16,300 |
| 2022/04/19 | 1,250 | 1,275 | 1,250 | 1,267 | 12,600 |
| 2022/04/18 | 1,244 | 1,244 | 1,201 | 1,244 | 14,500 |
| 2022/04/15 | 1,243 | 1,247 | 1,180 | 1,214 | 25,800 |
| 2022/04/14 | 1,271 | 1,280 | 1,239 | 1,256 | 15,800 |
| 2022/04/13 | 1,231 | 1,272 | 1,231 | 1,270 | 9,700 |
| 2022/04/12 | 1,260 | 1,281 | 1,234 | 1,250 | 23,000 |
| 2022/04/11 | 1,317 | 1,317 | 1,243 | 1,253 | 30,700 |
| 2022/04/08 | 1,264 | 1,323 | 1,264 | 1,316 | 44,200 |
| 2022/04/07 | 1,294 | 1,309 | 1,246 | 1,264 | 43,900 |
| 2022/04/06 | 1,292 | 1,305 | 1,251 | 1,297 | 39,600 |
| 2022/04/05 | 1,335 | 1,335 | 1,276 | 1,292 | 28,200 |
| 2022/04/04 | 1,311 | 1,350 | 1,289 | 1,305 | 42,700 |
| 2022/04/01 | 1,240 | 1,321 | 1,208 | 1,315 | 76,700 |
| 2022/03/31 | 1,270 | 1,276 | 1,210 | 1,229 | 46,500 |
| 2022/03/30 | 1,328 | 1,364 | 1,224 | 1,256 | 146,200 |
| 2022/03/29 | 1,145 | 1,198 | 1,127 | 1,190 | 29,400 |
| 2022/03/28 | 1,163 | 1,163 | 1,112 | 1,129 | 25,800 |
| 2022/03/25 | 1,155 | 1,170 | 1,131 | 1,150 | 23,400 |
| 2022/03/24 | 1,134 | 1,160 | 1,124 | 1,151 | 15,500 |
| 2022/03/23 | 1,113 | 1,170 | 1,113 | 1,154 | 39,700 |
| 2022/03/22 | 1,147 | 1,148 | 1,106 | 1,112 | 29,700 |
| 2022/03/18 | 1,111 | 1,147 | 1,111 | 1,136 | 16,600 |
| 2022/03/17 | 1,117 | 1,131 | 1,098 | 1,111 | 32,600 |
| 2022/03/16 | 1,063 | 1,098 | 1,045 | 1,096 | 22,900 |
| 2022/03/15 | 1,010 | 1,054 | 1,001 | 1,039 | 22,000 |
| 2022/03/14 | 1,002 | 1,020 | 997 | 1,001 | 15,800 |
| 2022/03/11 | 1,017 | 1,021 | 988 | 1,005 | 19,500 |
| 2022/03/10 | 1,016 | 1,051 | 1,016 | 1,036 | 15,600 |
| 2022/03/09 | 1,000 | 1,023 | 979 | 1,011 | 23,300 |
| 2022/03/08 | 990 | 1,044 | 987 | 998 | 25,100 |
| 2022/03/07 | 1,025 | 1,027 | 988 | 997 | 50,800 |
| 2022/03/04 | 1,076 | 1,076 | 1,026 | 1,046 | 27,500 |
| 2022/03/03 | 1,105 | 1,118 | 1,068 | 1,076 | 23,700 |
| 2022/03/02 | 1,125 | 1,127 | 1,073 | 1,094 | 33,200 |
| 2022/03/01 | 1,107 | 1,150 | 1,105 | 1,135 | 24,100 |
| 2022/02/28 | 1,094 | 1,120 | 1,083 | 1,106 | 32,600 |
| 2022/02/25 | 1,020 | 1,073 | 1,010 | 1,068 | 33,800 |
| 2022/02/24 | 1,015 | 1,020 | 979 | 982 | 60,900 |
| 2022/02/22 | 1,065 | 1,065 | 1,003 | 1,011 | 64,200 |
| 2022/02/21 | 1,070 | 1,071 | 1,038 | 1,044 | 44,500 |
| 2022/02/18 | 1,021 | 1,112 | 1,021 | 1,096 | 114,100 |
| 2022/02/17 | 1,071 | 1,082 | 1,020 | 1,038 | 95,100 |
| 2022/02/16 | 1,100 | 1,118 | 1,044 | 1,071 | 253,900 |
| 2022/02/15 | 1,161 | 1,161 | 1,161 | 1,161 | 15,600 |
| 2022/02/14 | 1,480 | 1,480 | 1,434 | 1,461 | 31,600 |
| 2022/02/10 | 1,537 | 1,540 | 1,489 | 1,508 | 24,300 |
| 2022/02/09 | 1,479 | 1,516 | 1,470 | 1,516 | 17,100 |
| 2022/02/08 | 1,491 | 1,520 | 1,450 | 1,478 | 18,800 |
| 2022/02/07 | 1,554 | 1,564 | 1,486 | 1,493 | 24,300 |
| 2022/02/04 | 1,560 | 1,567 | 1,521 | 1,555 | 15,300 |
| 2022/02/03 | 1,588 | 1,588 | 1,506 | 1,520 | 31,400 |
| 2022/02/02 | 1,553 | 1,590 | 1,537 | 1,568 | 34,200 |
| 2022/02/01 | 1,553 | 1,590 | 1,521 | 1,550 | 25,600 |
| 2022/01/31 | 1,427 | 1,534 | 1,427 | 1,518 | 34,500 |
| 2022/01/28 | 1,440 | 1,465 | 1,391 | 1,441 | 36,400 |
| 2022/01/27 | 1,533 | 1,585 | 1,408 | 1,416 | 55,900 |
| 2022/01/26 | 1,460 | 1,544 | 1,459 | 1,519 | 23,900 |
| 2022/01/25 | 1,527 | 1,528 | 1,400 | 1,435 | 38,200 |
| 2022/01/24 | 1,483 | 1,526 | 1,458 | 1,524 | 15,300 |
| 2022/01/21 | 1,515 | 1,515 | 1,455 | 1,483 | 17,800 |
| 2022/01/20 | 1,480 | 1,524 | 1,450 | 1,520 | 21,700 |
| 2022/01/19 | 1,491 | 1,517 | 1,447 | 1,450 | 47,800 |
| 2022/01/18 | 1,562 | 1,588 | 1,502 | 1,537 | 48,700 |
| 2022/01/17 | 1,613 | 1,613 | 1,559 | 1,562 | 27,300 |
| 2022/01/14 | 1,615 | 1,634 | 1,579 | 1,596 | 25,400 |
| 2022/01/13 | 1,676 | 1,676 | 1,620 | 1,632 | 28,700 |
| 2022/01/12 | 1,643 | 1,677 | 1,624 | 1,671 | 19,800 |
| 2022/01/11 | 1,592 | 1,623 | 1,575 | 1,603 | 24,400 |
| 2022/01/07 | 1,605 | 1,639 | 1,570 | 1,598 | 49,200 |
| 2022/01/06 | 1,605 | 1,649 | 1,566 | 1,601 | 95,600 |
| 2022/01/05 | 1,720 | 1,721 | 1,607 | 1,654 | 90,700 |
| 2022/01/04 | 1,828 | 1,884 | 1,730 | 1,736 | 65,700 |