ズームインフォ・テクノロジーズの株価時系列・推移
- 52週高値
- 12.31（2025/11/4）
- 52週安値
- 2.54（2026/6/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 3.65 | 3.83 | 3.64 | 3.79 | 4,188,287 | 3.79 |
| 2026/9/29 | 3.56 | 3.69 | 3.53 | 3.63 | 7,174,595 | 3.63 |
| 2026/9/28 | 3.65 | 3.67 | 3.50 | 3.59 | 5,051,143 | 3.59 |
| 2026/9/25 | 3.90 | 3.94 | 3.74 | 3.75 | 4,482,568 | 3.75 |
| 2026/9/24 | 3.90 | 3.96 | 3.83 | 3.92 | 3,407,505 | 3.92 |
| 2026/9/23 | 3.88 | 3.94 | 3.82 | 3.90 | 3,530,548 | 3.90 |
| 2026/9/22 | 4.00 | 4.02 | 3.82 | 3.88 | 6,764,108 | 3.88 |
| 2026/9/21 | 3.82 | 3.95 | 3.82 | 3.90 | 5,119,977 | 3.90 |
| 2026/9/18 | 4.06 | 4.07 | 3.80 | 3.82 | 15,102,408 | 3.82 |
| 2026/9/17 | 4.11 | 4.13 | 3.95 | 4.02 | 4,465,222 | 4.02 |
| 2026/9/16 | 4.14 | 4.14 | 3.99 | 4.09 | 4,925,985 | 4.09 |
| 2026/9/15 | 4.16 | 4.36 | 4.14 | 4.20 | 6,672,517 | 4.20 |
| 2026/9/14 | 3.88 | 4.20 | 3.84 | 4.19 | 5,794,323 | 4.19 |
| 2026/9/11 | 3.86 | 3.88 | 3.77 | 3.80 | 3,410,177 | 3.80 |
| 2026/9/10 | 3.69 | 3.83 | 3.67 | 3.80 | 2,952,145 | 3.80 |
| 2026/9/9 | 3.91 | 3.94 | 3.66 | 3.72 | 4,963,686 | 3.72 |
| 2026/9/8 | 4.11 | 4.15 | 3.80 | 3.90 | 5,937,474 | 3.90 |
| 2026/9/4 | 4.06 | 4.16 | 3.93 | 4.13 | 4,386,251 | 4.13 |
| 2026/9/3 | 4.12 | 4.24 | 4.08 | 4.12 | 4,354,984 | 4.12 |
| 2026/9/2 | 4.06 | 4.28 | 4.03 | 4.09 | 4,286,196 | 4.09 |
1〜20/251件
