KabuInsight

ズーム

6694
スタンダード/電気機器/ZOOM CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13630.0634.0630.0634.0+3.0+0.48%700
2026-03-12637.0637.0631.0631.0-7.0-1.10%2,600
2026-03-11638.0638.0636.0638.0+3.0+0.47%1,600
2026-03-10634.0635.0630.0635.0+2.0+0.32%1,300
2026-03-09630.0633.0621.0633.0-4.0-0.63%10,400
2026-03-06634.0638.0634.0637.0+4.0+0.63%2,900
2026-03-05638.0644.0633.0633.0+1.0+0.16%7,300
2026-03-04640.0640.0630.0632.0-8.0-1.25%5,400
2026-03-03650.0651.0640.0640.0-10.0-1.54%5,900
2026-03-02648.0655.0648.0650.00.00.00%3,800
2026-02-27646.0650.0646.0650.00.00.00%2,400
2026-02-26646.0650.0644.0650.0+2.0+0.31%1,700
2026-02-25650.0650.0647.0648.0-2.0-0.31%2,500
2026-02-24649.0651.0643.0650.0+4.0+0.62%4,400
2026-02-20650.0650.0639.0646.00.00.00%2,800
2026-02-19640.0646.0638.0646.0+8.0+1.25%2,900
2026-02-18637.0640.0636.0638.0+10.0+1.59%5,400
2026-02-17625.0640.0618.0628.0-37.0-5.56%39,000
2026-02-16651.0665.0646.0665.0+14.0+2.15%13,700
2026-02-13649.0659.0646.0651.0-2.0-0.31%2,800
2026-02-12653.0654.0648.0653.0-3.0-0.46%2,900
2026-02-10657.0657.0654.0656.0-3.0-0.46%1,800
2026-02-09660.0660.0658.0659.0+1.0+0.15%1,400
2026-02-06658.0658.0654.0658.0+2.0+0.30%2,000
2026-02-05653.0656.0653.0656.0+3.0+0.46%1,000
2026-02-04655.0655.0653.0653.0-2.0-0.31%600
2026-02-03653.0657.0653.0655.0+2.0+0.31%3,700
2026-02-02659.0659.0652.0653.00.00.00%2,200
2026-01-30657.0657.0652.0653.0-4.0-0.61%3,000
2026-01-29653.0658.0650.0657.0+4.0+0.61%3,000
2026-01-28657.0657.0652.0653.0-1.0-0.15%1,200
2026-01-27660.0660.0653.0654.0-5.0-0.76%5,100
2026-01-26655.0659.0650.0659.0+14.0+2.17%9,400
2026-01-23655.0655.0641.0645.0-8.0-1.23%6,000
2026-01-22645.0656.0639.0653.0+12.0+1.87%16,400
2026-01-21645.0645.0640.0641.0+3.0+0.47%4,700
2026-01-20638.0640.0634.0638.0+4.0+0.63%5,100
2026-01-19636.0637.0634.0634.0-3.0-0.47%10,400
2026-01-16637.0637.0636.0637.0+1.0+0.16%4,400
2026-01-15636.0636.0633.0636.0+3.0+0.47%2,300
2026-01-14634.0636.0630.0633.0+1.0+0.16%8,200
2026-01-13633.0634.0631.0632.0+2.0+0.32%3,500
2026-01-09634.0634.0630.0630.0-4.0-0.63%6,200
2026-01-08633.0634.0631.0634.0+1.0+0.16%3,500
2026-01-07632.0634.0630.0633.0+2.0+0.32%3,000
2026-01-06627.0632.0627.0631.0+4.0+0.64%6,200
2026-01-05627.0629.0627.0627.00.00.00%5,500
2025-12-30632.0633.0627.0627.00.00.00%9,900
2025-12-29631.0634.0625.0627.0-41.0-6.14%41,400
2025-12-26666.0673.0665.0668.0-1.0-0.15%23,100
2025-12-25670.0672.0669.0669.00.00.00%15,700
2025-12-24666.0670.0665.0669.0+6.0+0.90%11,500
2025-12-23665.0665.0660.0663.0+2.0+0.30%6,100
2025-12-22659.0669.0658.0661.0+4.0+0.61%14,700
2025-12-19650.0659.0650.0657.0+10.0+1.55%10,500
2025-12-18645.0648.0642.0647.0+6.0+0.94%7,100
2025-12-17642.0644.0641.0641.0-2.0-0.31%3,900
2025-12-16640.0643.0640.0643.0+6.0+0.94%5,100
2025-12-15635.0642.0635.0637.0+3.0+0.47%6,200
2025-12-12637.0639.0634.0634.0-3.0-0.47%9,500
2025-12-11640.0640.0637.0637.0-1.0-0.16%3,400
2025-12-10639.0640.0637.0638.0-1.0-0.16%3,700
2025-12-09638.0639.0637.0639.0+1.0+0.16%3,800
2025-12-08638.0640.0638.0638.00.00.00%4,600
2025-12-05638.0639.0635.0638.0+1.0+0.16%4,400
2025-12-04637.0637.0634.0637.00.00.00%5,900
2025-12-03635.0637.0632.0637.0+3.0+0.47%5,500
2025-12-02634.0637.0629.0634.00.00.00%5,300
2025-12-01628.0643.0627.0634.0+3.0+0.48%13,000
2025-11-28628.0631.0627.0631.00.00.00%9,500
2025-11-27626.0632.0624.0631.0+5.0+0.80%10,800
2025-11-26622.0626.0622.0626.0+4.0+0.64%8,200
2025-11-25619.0622.0619.0622.0+2.0+0.32%4,000
2025-11-21617.0621.0616.0620.0+3.0+0.49%3,300
2025-11-20626.0626.0601.0617.0-6.0-0.96%18,300
2025-11-19622.0625.0620.0623.0+1.0+0.16%3,900
2025-11-18625.0625.0622.0622.0-3.0-0.48%6,000
2025-11-17629.0629.0625.0625.0-4.0-0.64%6,900
2025-11-14628.0629.0627.0629.0-1.0-0.16%3,700
2025-11-13629.0636.0629.0630.0+1.0+0.16%14,300
2025-11-12628.0629.0627.0629.0+4.0+0.64%11,500
2025-11-11625.0625.0623.0625.00.00.00%7,500
2025-11-10625.0628.0624.0625.0+1.0+0.16%3,900
2025-11-07625.0625.0624.0624.0-1.0-0.16%4,100
2025-11-06624.0625.0624.0625.0+1.0+0.16%2,400
2025-11-05627.0628.0624.0624.0-3.0-0.48%1,100
2025-11-04627.0627.0624.0627.0+1.0+0.16%3,200
2025-10-31623.0626.0621.0626.0+6.0+0.97%8,800
2025-10-30619.0623.0619.0620.0+1.0+0.16%1,700
2025-10-29627.0627.0618.0619.0-9.0-1.43%9,100
2025-10-28632.0632.0628.0628.0-2.0-0.32%9,200
2025-10-27632.0637.0630.0630.0-1.0-0.16%11,300
2025-10-24637.0637.0631.0631.0-6.0-0.94%5,500
2025-10-23628.0637.0623.0637.0+2.0+0.31%16,900
2025-10-22627.0635.0625.0635.0+10.0+1.60%12,900
2025-10-21632.0633.0618.0625.0-1.0-0.16%17,600
2025-10-20637.0637.0617.0626.0-9.0-1.42%28,600
2025-10-17640.0640.0635.0635.0-5.0-0.78%8,000
2025-10-16638.0642.0638.0640.0+2.0+0.31%1,000
2025-10-15643.0643.0636.0638.00.00.00%3,700
2025-10-14642.0642.0638.0638.0-6.0-0.93%5,600
2025-10-10646.0646.0641.0644.00.00.00%2,700
2025-10-09647.0649.0644.0644.00.00.00%2,400
2025-10-08649.0649.0644.0644.00.00.00%1,400
2025-10-07644.0650.0643.0644.0+1.0+0.16%5,700
2025-10-06641.0647.0641.0643.00.00.00%3,400
2025-10-03641.0646.0641.0643.0+2.0+0.31%2,000
2025-10-02642.0643.0641.0641.0-4.0-0.62%1,600
2025-10-01644.0645.0641.0645.00.00.00%5,300
2025-09-30646.0646.0643.0645.00.00.00%4,200
2025-09-29642.0650.0636.0645.0+3.0+0.47%16,200
2025-09-26644.0645.0642.0642.00.00.00%3,100
2025-09-25647.0647.0641.0642.0+1.0+0.16%3,800
2025-09-24644.0645.0641.0641.0-3.0-0.47%6,700
2025-09-22643.0647.0643.0644.0+2.0+0.31%2,300
2025-09-19649.0649.0642.0642.0-1.0-0.16%3,600
2025-09-18644.0645.0642.0643.00.00.00%5,200
2025-09-17648.0648.0643.0643.0+2.0+0.31%2,700
2025-09-16642.0649.0641.0641.00.00.00%7,000
2025-09-12643.0644.0641.0641.0——4,100

直近120営業日分を表示