938円
ズームの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/01/06 | 1,067.0 | 1,067.0 | 1,046.0 | 1,056.0 | 1,056.0 | 2,900 |
| 2023/01/05 | 1,050.0 | 1,059.0 | 1,035.0 | 1,040.0 | 1,040.0 | 5,400 |
| 2023/01/04 | 1,080.0 | 1,085.0 | 1,059.0 | 1,059.0 | 1,059.0 | 4,200 |
| 2022/12/30 | 1,093.0 | 1,108.0 | 1,068.0 | 1,096.0 | 1,096.0 | 9,800 |
| 2022/12/29 | 1,086.0 | 1,103.0 | 1,064.0 | 1,093.0 | 1,093.0 | 11,200 |
| 2022/12/28 | 1,154.0 | 1,154.0 | 1,136.0 | 1,154.0 | 1,154.0 | 8,000 |
| 2022/12/27 | 1,146.0 | 1,159.0 | 1,145.0 | 1,147.0 | 1,147.0 | 8,200 |
| 2022/12/26 | 1,148.0 | 1,158.0 | 1,139.0 | 1,146.0 | 1,146.0 | 10,900 |
| 2022/12/23 | 1,128.0 | 1,141.0 | 1,126.0 | 1,140.0 | 1,140.0 | 10,900 |
| 2022/12/22 | 1,116.0 | 1,118.0 | 1,105.0 | 1,118.0 | 1,118.0 | 6,600 |
| 2022/12/21 | 1,107.0 | 1,119.0 | 1,097.0 | 1,103.0 | 1,103.0 | 11,400 |
| 2022/12/20 | 1,159.0 | 1,159.0 | 1,098.0 | 1,121.0 | 1,121.0 | 14,800 |
| 2022/12/19 | 1,160.0 | 1,160.0 | 1,142.0 | 1,143.0 | 1,143.0 | 6,300 |
| 2022/12/16 | 1,150.0 | 1,163.0 | 1,140.0 | 1,147.0 | 1,147.0 | 5,200 |
| 2022/12/15 | 1,180.0 | 1,180.0 | 1,140.0 | 1,168.0 | 1,168.0 | 16,700 |
| 2022/12/14 | 1,138.0 | 1,180.0 | 1,138.0 | 1,180.0 | 1,180.0 | 7,000 |
| 2022/12/13 | 1,140.0 | 1,145.0 | 1,133.0 | 1,143.0 | 1,143.0 | 3,800 |
| 2022/12/12 | 1,136.0 | 1,147.0 | 1,133.0 | 1,141.0 | 1,141.0 | 5,300 |
| 2022/12/09 | 1,142.0 | 1,142.0 | 1,102.0 | 1,136.0 | 1,136.0 | 6,800 |
| 2022/12/08 | 1,112.0 | 1,124.0 | 1,110.0 | 1,122.0 | 1,122.0 | 3,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ズームの取引履歴を振り返りませんか？
ズームの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
