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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 1,112.0 | 1,116.0 | 1,102.0 | 1,106.0 | 1,106.0 | 2,700 |
| 2022/12/06 | 1,098.0 | 1,147.0 | 1,066.0 | 1,112.0 | 1,112.0 | 8,400 |
| 2022/12/05 | 1,125.0 | 1,127.0 | 1,100.0 | 1,111.0 | 1,111.0 | 11,000 |
| 2022/12/02 | 1,150.0 | 1,150.0 | 1,130.0 | 1,130.0 | 1,130.0 | 4,200 |
| 2022/12/01 | 1,166.0 | 1,179.0 | 1,128.0 | 1,152.0 | 1,152.0 | 7,700 |
| 2022/11/30 | 1,159.0 | 1,159.0 | 1,122.0 | 1,148.0 | 1,148.0 | 3,800 |
| 2022/11/29 | 1,149.0 | 1,149.0 | 1,124.0 | 1,136.0 | 1,136.0 | 8,200 |
| 2022/11/28 | 1,148.0 | 1,160.0 | 1,140.0 | 1,151.0 | 1,151.0 | 6,200 |
| 2022/11/25 | 1,160.0 | 1,168.0 | 1,150.0 | 1,158.0 | 1,158.0 | 5,400 |
| 2022/11/24 | 1,170.0 | 1,173.0 | 1,143.0 | 1,160.0 | 1,160.0 | 8,800 |
| 2022/11/22 | 1,152.0 | 1,165.0 | 1,136.0 | 1,159.0 | 1,159.0 | 9,300 |
| 2022/11/21 | 1,100.0 | 1,147.0 | 1,100.0 | 1,147.0 | 1,147.0 | 15,500 |
| 2022/11/18 | 1,077.0 | 1,099.0 | 1,058.0 | 1,088.0 | 1,088.0 | 15,400 |
| 2022/11/17 | 1,070.0 | 1,075.0 | 1,068.0 | 1,069.0 | 1,069.0 | 3,100 |
| 2022/11/16 | 1,065.0 | 1,077.0 | 1,063.0 | 1,068.0 | 1,068.0 | 6,100 |
| 2022/11/15 | 1,057.0 | 1,065.0 | 1,055.0 | 1,065.0 | 1,065.0 | 2,500 |
| 2022/11/14 | 1,054.0 | 1,064.0 | 1,054.0 | 1,059.0 | 1,059.0 | 8,900 |
| 2022/11/11 | 1,045.0 | 1,065.0 | 1,045.0 | 1,053.0 | 1,053.0 | 10,000 |
| 2022/11/10 | 1,054.0 | 1,065.0 | 1,040.0 | 1,041.0 | 1,041.0 | 12,600 |
| 2022/11/09 | 1,043.0 | 1,060.0 | 1,040.0 | 1,060.0 | 1,060.0 | 11,700 |
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。
