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 |
|---|---|---|---|---|---|
| 2024/12/30 | 652 | 659 | 650 | 655 | 7,300 |
| 2024/12/27 | 655 | 662 | 651 | 651 | 30,600 |
| 2024/12/26 | 679 | 684 | 678 | 682 | 28,700 |
| 2024/12/25 | 681 | 684 | 680 | 682 | 19,700 |
| 2024/12/24 | 683 | 686 | 682 | 684 | 11,700 |
| 2024/12/23 | 683 | 690 | 682 | 683 | 38,800 |
| 2024/12/20 | 687 | 687 | 682 | 683 | 7,900 |
| 2024/12/19 | 689 | 689 | 683 | 683 | 10,400 |
| 2024/12/18 | 688 | 689 | 685 | 688 | 8,200 |
| 2024/12/17 | 689 | 689 | 685 | 689 | 2,900 |
| 2024/12/16 | 688 | 688 | 685 | 688 | 11,400 |
| 2024/12/13 | 683 | 686 | 682 | 684 | 5,300 |
| 2024/12/12 | 689 | 689 | 682 | 686 | 7,300 |
| 2024/12/11 | 685 | 688 | 683 | 686 | 3,800 |
| 2024/12/10 | 686 | 689 | 683 | 687 | 10,600 |
| 2024/12/09 | 690 | 690 | 687 | 689 | 3,100 |
| 2024/12/06 | 685 | 689 | 684 | 689 | 6,700 |
| 2024/12/05 | 685 | 688 | 683 | 688 | 7,900 |
| 2024/12/04 | 685 | 688 | 685 | 687 | 5,400 |
| 2024/12/03 | 690 | 690 | 685 | 685 | 12,100 |
| 2024/12/02 | 688 | 689 | 687 | 689 | 3,700 |
| 2024/11/29 | 684 | 692 | 681 | 690 | 7,700 |
| 2024/11/28 | 685 | 689 | 684 | 687 | 4,200 |
| 2024/11/27 | 694 | 694 | 688 | 688 | 7,700 |
| 2024/11/26 | 695 | 697 | 693 | 697 | 3,500 |
| 2024/11/25 | 696 | 699 | 695 | 696 | 5,200 |
| 2024/11/22 | 704 | 705 | 685 | 698 | 40,400 |
| 2024/11/21 | 705 | 706 | 702 | 704 | 2,100 |
| 2024/11/20 | 702 | 702 | 696 | 702 | 11,400 |
| 2024/11/19 | 699 | 700 | 695 | 698 | 5,200 |
| 2024/11/18 | 707 | 707 | 696 | 699 | 7,800 |
| 2024/11/15 | 721 | 721 | 704 | 708 | 4,800 |
| 2024/11/14 | 703 | 724 | 701 | 724 | 17,800 |
| 2024/11/13 | 709 | 718 | 704 | 718 | 4,000 |
| 2024/11/12 | 704 | 708 | 700 | 708 | 3,500 |
| 2024/11/11 | 706 | 708 | 693 | 706 | 24,400 |
| 2024/11/08 | 710 | 711 | 708 | 708 | 7,100 |
| 2024/11/07 | 710 | 714 | 707 | 707 | 6,400 |
| 2024/11/06 | 705 | 715 | 705 | 709 | 5,300 |
| 2024/11/05 | 717 | 718 | 705 | 708 | 15,100 |
| 2024/11/01 | 713 | 717 | 711 | 715 | 5,600 |
| 2024/10/31 | 712 | 713 | 712 | 713 | 1,100 |
| 2024/10/30 | 722 | 722 | 712 | 712 | 12,300 |
| 2024/10/29 | 719 | 721 | 716 | 720 | 2,100 |
| 2024/10/28 | 709 | 715 | 708 | 712 | 1,900 |
| 2024/10/25 | 716 | 720 | 711 | 711 | 2,800 |
| 2024/10/24 | 710 | 719 | 709 | 715 | 1,300 |
| 2024/10/23 | 709 | 713 | 709 | 709 | 13,500 |
| 2024/10/22 | 715 | 720 | 711 | 712 | 4,900 |
| 2024/10/21 | 710 | 713 | 709 | 709 | 7,100 |
| 2024/10/18 | 711 | 714 | 710 | 710 | 1,700 |
| 2024/10/17 | 714 | 715 | 712 | 712 | 2,100 |
| 2024/10/16 | 715 | 718 | 715 | 715 | 400 |
| 2024/10/15 | 721 | 721 | 716 | 717 | 3,000 |
| 2024/10/11 | 717 | 718 | 713 | 713 | 4,500 |
| 2024/10/10 | 718 | 719 | 716 | 717 | 3,600 |
| 2024/10/09 | 718 | 718 | 714 | 718 | 2,100 |
| 2024/10/08 | 721 | 721 | 715 | 718 | 3,100 |
| 2024/10/07 | 719 | 723 | 716 | 716 | 5,600 |
| 2024/10/04 | 718 | 719 | 718 | 719 | 2,300 |
| 2024/10/03 | 716 | 719 | 716 | 718 | 1,300 |
| 2024/10/02 | 719 | 719 | 713 | 717 | 2,900 |
| 2024/10/01 | 720 | 720 | 713 | 715 | 7,900 |
| 2024/09/30 | 715 | 720 | 715 | 715 | 8,300 |
| 2024/09/27 | 720 | 720 | 714 | 717 | 4,800 |
| 2024/09/26 | 722 | 722 | 717 | 717 | 7,800 |
| 2024/09/25 | 721 | 723 | 717 | 717 | 5,700 |
| 2024/09/24 | 718 | 721 | 716 | 721 | 3,700 |
| 2024/09/20 | 722 | 722 | 715 | 719 | 6,200 |
| 2024/09/19 | 722 | 722 | 719 | 722 | 1,500 |
| 2024/09/18 | 722 | 722 | 714 | 718 | 1,800 |
| 2024/09/17 | 715 | 724 | 715 | 722 | 2,200 |
| 2024/09/13 | 712 | 725 | 712 | 718 | 3,800 |
| 2024/09/12 | 714 | 729 | 710 | 715 | 7,400 |
| 2024/09/11 | 724 | 724 | 711 | 713 | 4,600 |
| 2024/09/10 | 714 | 729 | 714 | 723 | 17,100 |
| 2024/09/09 | 720 | 723 | 712 | 723 | 5,900 |
| 2024/09/06 | 731 | 732 | 721 | 725 | 6,000 |
| 2024/09/05 | 735 | 735 | 725 | 730 | 8,400 |
| 2024/09/04 | 740 | 740 | 727 | 735 | 12,800 |
| 2024/09/03 | 731 | 740 | 731 | 738 | 9,400 |
| 2024/09/02 | 732 | 732 | 728 | 731 | 2,800 |
| 2024/08/30 | 734 | 734 | 727 | 728 | 10,100 |
| 2024/08/29 | 733 | 733 | 728 | 730 | 1,900 |
| 2024/08/28 | 729 | 737 | 729 | 734 | 4,000 |
| 2024/08/27 | 730 | 739 | 726 | 728 | 10,900 |
| 2024/08/26 | 724 | 730 | 724 | 724 | 9,100 |
| 2024/08/23 | 737 | 738 | 727 | 731 | 8,000 |
| 2024/08/22 | 735 | 737 | 727 | 731 | 13,400 |
| 2024/08/21 | 730 | 735 | 724 | 735 | 14,200 |
| 2024/08/20 | 728 | 729 | 711 | 728 | 23,900 |
| 2024/08/19 | 754 | 754 | 720 | 721 | 63,700 |
| 2024/08/16 | 760 | 761 | 736 | 756 | 85,200 |
| 2024/08/15 | 780 | 780 | 760 | 760 | 100,000 |
| 2024/08/14 | 896 | 918 | 888 | 910 | 6,400 |
| 2024/08/13 | 896 | 896 | 876 | 881 | 3,200 |
| 2024/08/09 | 867 | 889 | 867 | 876 | 1,400 |
| 2024/08/08 | 850 | 895 | 831 | 867 | 2,400 |
| 2024/08/07 | 793 | 900 | 777 | 851 | 12,500 |
| 2024/08/06 | 759 | 798 | 751 | 796 | 22,700 |
| 2024/08/05 | 870 | 870 | 759 | 759 | 24,800 |
| 2024/08/02 | 957 | 957 | 871 | 909 | 28,600 |
| 2024/08/01 | 991 | 995 | 950 | 978 | 10,500 |
| 2024/07/31 | 993 | 1,009 | 993 | 1,009 | 1,700 |
| 2024/07/30 | 1,008 | 1,008 | 990 | 999 | 6,600 |
| 2024/07/29 | 1,005 | 1,008 | 1,000 | 1,008 | 6,000 |
| 2024/07/26 | 1,020 | 1,020 | 983 | 1,005 | 7,700 |
| 2024/07/25 | 1,018 | 1,031 | 984 | 1,031 | 10,700 |
| 2024/07/24 | 1,022 | 1,033 | 1,020 | 1,023 | 2,100 |
| 2024/07/23 | 1,035 | 1,035 | 1,035 | 1,035 | 300 |
| 2024/07/22 | 1,035 | 1,035 | 1,024 | 1,035 | 2,400 |
| 2024/07/19 | 1,024 | 1,036 | 1,024 | 1,035 | 1,500 |
| 2024/07/18 | 1,032 | 1,038 | 1,018 | 1,018 | 5,900 |
| 2024/07/17 | 1,034 | 1,039 | 1,032 | 1,035 | 11,800 |
| 2024/07/16 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2024/07/12 | 1,039 | 1,039 | 1,036 | 1,037 | 1,800 |
| 2024/07/11 | 1,028 | 1,048 | 1,025 | 1,039 | 15,600 |
| 2024/07/10 | 1,032 | 1,035 | 1,031 | 1,031 | 9,500 |
| 2024/07/09 | 1,033 | 1,033 | 1,025 | 1,032 | 3,700 |
| 2024/07/08 | 1,041 | 1,044 | 1,033 | 1,033 | 6,000 |
| 2024/07/05 | 1,050 | 1,050 | 1,021 | 1,041 | 3,200 |
| 2024/07/04 | 1,023 | 1,050 | 1,014 | 1,050 | 20,700 |
| 2024/07/03 | 1,025 | 1,025 | 1,014 | 1,014 | 6,100 |
| 2024/07/02 | 1,020 | 1,020 | 1,017 | 1,017 | 1,600 |
| 2024/07/01 | 1,020 | 1,028 | 1,016 | 1,022 | 10,700 |
| 2024/06/28 | 1,016 | 1,022 | 1,015 | 1,018 | 8,400 |
| 2024/06/27 | 1,015 | 1,016 | 1,012 | 1,016 | 1,300 |
| 2024/06/26 | 1,016 | 1,017 | 1,012 | 1,017 | 800 |
| 2024/06/25 | 1,016 | 1,016 | 1,006 | 1,010 | 7,800 |
| 2024/06/24 | 1,009 | 1,011 | 1,005 | 1,009 | 1,500 |
| 2024/06/21 | 1,015 | 1,015 | 998 | 1,009 | 3,900 |
| 2024/06/20 | 1,005 | 1,013 | 1,003 | 1,013 | 2,400 |
| 2024/06/19 | 1,005 | 1,009 | 997 | 997 | 3,200 |
| 2024/06/18 | 993 | 1,008 | 993 | 996 | 2,600 |
| 2024/06/17 | 991 | 997 | 980 | 997 | 6,300 |
| 2024/06/14 | 999 | 1,000 | 981 | 984 | 7,600 |
| 2024/06/13 | 1,009 | 1,009 | 990 | 1,000 | 6,500 |
| 2024/06/12 | 1,005 | 1,006 | 999 | 999 | 9,200 |
| 2024/06/11 | 1,022 | 1,022 | 1,005 | 1,005 | 3,600 |
| 2024/06/10 | 1,029 | 1,029 | 1,011 | 1,011 | 1,400 |
| 2024/06/07 | 1,010 | 1,028 | 1,009 | 1,020 | 7,800 |
| 2024/06/06 | 1,022 | 1,022 | 1,010 | 1,010 | 5,700 |
| 2024/06/05 | 1,020 | 1,025 | 1,017 | 1,020 | 400 |
| 2024/06/04 | 1,030 | 1,030 | 1,028 | 1,028 | 400 |
| 2024/06/03 | 1,028 | 1,036 | 1,028 | 1,035 | 1,700 |
| 2024/05/31 | 1,015 | 1,029 | 1,015 | 1,028 | 2,000 |
| 2024/05/30 | 1,004 | 1,019 | 1,004 | 1,017 | 1,300 |
| 2024/05/29 | 1,022 | 1,023 | 1,016 | 1,016 | 1,300 |
| 2024/05/28 | 1,023 | 1,028 | 1,011 | 1,020 | 2,200 |
| 2024/05/27 | 1,034 | 1,034 | 1,015 | 1,020 | 2,300 |
| 2024/05/24 | 1,032 | 1,043 | 1,014 | 1,035 | 4,600 |
| 2024/05/23 | 1,047 | 1,047 | 1,032 | 1,032 | 4,400 |
| 2024/05/22 | 1,038 | 1,054 | 1,038 | 1,054 | 600 |
| 2024/05/21 | 1,050 | 1,050 | 1,040 | 1,040 | 700 |
| 2024/05/20 | 1,040 | 1,067 | 1,038 | 1,043 | 1,100 |
| 2024/05/17 | 1,033 | 1,045 | 1,031 | 1,043 | 500 |
| 2024/05/16 | 1,065 | 1,065 | 1,033 | 1,046 | 1,800 |
| 2024/05/15 | 1,039 | 1,074 | 1,039 | 1,059 | 7,100 |
| 2024/05/14 | 1,032 | 1,052 | 1,031 | 1,050 | 10,600 |
| 2024/05/13 | 1,030 | 1,044 | 1,030 | 1,044 | 4,500 |
| 2024/05/10 | 1,039 | 1,039 | 1,038 | 1,038 | 500 |
| 2024/05/09 | 1,034 | 1,038 | 1,031 | 1,035 | 800 |
| 2024/05/08 | 1,021 | 1,035 | 1,021 | 1,034 | 8,800 |
| 2024/05/07 | 1,034 | 1,039 | 1,025 | 1,028 | 2,500 |
| 2024/05/02 | 1,019 | 1,034 | 1,019 | 1,034 | 5,900 |
| 2024/05/01 | 1,028 | 1,029 | 1,016 | 1,019 | 3,900 |
| 2024/04/30 | 1,014 | 1,028 | 1,010 | 1,018 | 13,400 |
| 2024/04/26 | 1,022 | 1,022 | 1,014 | 1,014 | 800 |
| 2024/04/25 | 1,046 | 1,046 | 1,013 | 1,022 | 11,100 |
| 2024/04/24 | 1,022 | 1,025 | 1,010 | 1,025 | 2,900 |
| 2024/04/23 | 1,019 | 1,025 | 1,013 | 1,013 | 2,800 |
| 2024/04/22 | 1,012 | 1,022 | 1,002 | 1,011 | 4,800 |
| 2024/04/19 | 1,014 | 1,024 | 1,006 | 1,006 | 4,500 |
| 2024/04/18 | 1,036 | 1,036 | 1,015 | 1,020 | 1,800 |
| 2024/04/17 | 1,021 | 1,028 | 1,016 | 1,016 | 2,200 |
| 2024/04/16 | 1,029 | 1,040 | 1,011 | 1,017 | 7,100 |
| 2024/04/15 | 1,022 | 1,033 | 1,016 | 1,030 | 9,700 |
| 2024/04/12 | 1,046 | 1,059 | 1,040 | 1,040 | 1,600 |
| 2024/04/11 | 1,041 | 1,057 | 1,041 | 1,041 | 900 |
| 2024/04/10 | 1,061 | 1,067 | 1,030 | 1,041 | 4,000 |
| 2024/04/09 | 1,060 | 1,068 | 1,060 | 1,061 | 2,600 |
| 2024/04/08 | 1,045 | 1,067 | 1,034 | 1,060 | 9,200 |
| 2024/04/05 | 1,058 | 1,058 | 1,018 | 1,034 | 4,900 |
| 2024/04/04 | 1,016 | 1,058 | 1,009 | 1,058 | 12,200 |
| 2024/04/03 | 1,027 | 1,027 | 1,019 | 1,019 | 1,500 |
| 2024/04/02 | 1,013 | 1,027 | 1,013 | 1,027 | 2,400 |
| 2024/04/01 | 1,029 | 1,030 | 1,010 | 1,013 | 2,800 |
| 2024/03/29 | 1,012 | 1,021 | 1,010 | 1,010 | 1,000 |
| 2024/03/28 | 1,008 | 1,021 | 1,008 | 1,011 | 1,100 |
| 2024/03/27 | 1,007 | 1,029 | 1,007 | 1,022 | 1,600 |
| 2024/03/26 | 1,014 | 1,029 | 1,012 | 1,012 | 1,600 |
| 2024/03/25 | 1,033 | 1,033 | 1,017 | 1,017 | 3,300 |
| 2024/03/22 | 1,048 | 1,048 | 1,015 | 1,024 | 5,000 |
| 2024/03/21 | 1,012 | 1,042 | 1,012 | 1,037 | 13,200 |
| 2024/03/19 | 1,005 | 1,028 | 999 | 1,027 | 9,000 |
| 2024/03/18 | 997 | 1,001 | 993 | 1,001 | 3,600 |
| 2024/03/15 | 998 | 1,005 | 989 | 990 | 12,400 |
| 2024/03/14 | 994 | 1,010 | 994 | 998 | 3,400 |
| 2024/03/13 | 1,010 | 1,012 | 994 | 995 | 5,700 |
| 2024/03/12 | 989 | 1,011 | 989 | 1,007 | 4,100 |
| 2024/03/11 | 1,041 | 1,041 | 990 | 994 | 22,100 |
| 2024/03/08 | 1,031 | 1,050 | 1,031 | 1,050 | 4,500 |
| 2024/03/07 | 1,040 | 1,050 | 1,027 | 1,041 | 5,200 |
| 2024/03/06 | 1,030 | 1,038 | 1,022 | 1,037 | 3,700 |
| 2024/03/05 | 1,011 | 1,032 | 1,011 | 1,030 | 5,600 |
| 2024/03/04 | 1,050 | 1,051 | 973 | 1,019 | 22,000 |
| 2024/03/01 | 1,057 | 1,061 | 1,052 | 1,052 | 1,800 |
| 2024/02/29 | 1,060 | 1,065 | 1,054 | 1,060 | 2,300 |
| 2024/02/28 | 1,082 | 1,104 | 1,059 | 1,060 | 6,600 |
| 2024/02/27 | 1,070 | 1,110 | 1,053 | 1,109 | 40,400 |
| 2024/02/26 | 1,060 | 1,063 | 1,045 | 1,052 | 8,000 |
| 2024/02/22 | 1,019 | 1,073 | 1,018 | 1,064 | 32,800 |
| 2024/02/21 | 1,020 | 1,020 | 993 | 1,010 | 3,600 |
| 2024/02/20 | 1,028 | 1,029 | 1,015 | 1,020 | 7,300 |
| 2024/02/19 | 991 | 1,036 | 985 | 1,020 | 15,200 |
| 2024/02/16 | 965 | 995 | 963 | 991 | 6,700 |
| 2024/02/15 | 995 | 995 | 951 | 961 | 36,000 |
| 2024/02/14 | 1,013 | 1,013 | 990 | 995 | 7,600 |
| 2024/02/13 | 1,000 | 1,013 | 995 | 1,013 | 10,900 |
| 2024/02/09 | 980 | 1,000 | 980 | 989 | 12,400 |
| 2024/02/08 | 991 | 994 | 981 | 982 | 7,100 |
| 2024/02/07 | 989 | 1,004 | 986 | 995 | 4,100 |
| 2024/02/06 | 1,000 | 1,000 | 989 | 989 | 1,600 |
| 2024/02/05 | 999 | 1,008 | 990 | 1,000 | 4,400 |
| 2024/02/02 | 1,014 | 1,015 | 1,005 | 1,011 | 1,800 |
| 2024/02/01 | 1,020 | 1,021 | 1,002 | 1,014 | 2,100 |
| 2024/01/31 | 983 | 1,020 | 983 | 1,020 | 18,100 |
| 2024/01/30 | 1,000 | 1,000 | 975 | 990 | 7,500 |
| 2024/01/29 | 1,000 | 1,008 | 1,000 | 1,000 | 9,300 |
| 2024/01/26 | 976 | 1,004 | 976 | 1,000 | 25,500 |
| 2024/01/25 | 978 | 981 | 975 | 976 | 2,900 |
| 2024/01/24 | 975 | 979 | 973 | 973 | 13,600 |
| 2024/01/23 | 976 | 990 | 973 | 979 | 11,100 |
| 2024/01/22 | 980 | 985 | 965 | 981 | 16,100 |
| 2024/01/19 | 970 | 986 | 962 | 980 | 24,900 |
| 2024/01/18 | 956 | 969 | 956 | 967 | 1,600 |
| 2024/01/17 | 981 | 991 | 960 | 960 | 14,500 |
| 2024/01/16 | 965 | 970 | 958 | 970 | 11,300 |
| 2024/01/15 | 965 | 965 | 951 | 964 | 7,200 |
| 2024/01/12 | 961 | 966 | 950 | 959 | 7,100 |
| 2024/01/11 | 959 | 965 | 949 | 961 | 13,100 |
| 2024/01/10 | 958 | 971 | 949 | 959 | 11,100 |
| 2024/01/09 | 942 | 958 | 941 | 958 | 9,500 |
| 2024/01/05 | 943 | 950 | 940 | 940 | 11,300 |
| 2024/01/04 | 940 | 949 | 933 | 942 | 12,700 |