Comparing Back to the side-by-side chart ↗
ZoomInfo Technologies Inc.（GTM）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.14 | 4.18 | 3.75 | 3.80 | -6.86% | 4,227,800 |
| 2026-10-15 | 3.92 | 4.15 | 3.92 | 4.08 | +4.35% | 5,954,400 |
| 2026-10-14 | 3.86 | 4.00 | 3.82 | 3.91 | -0.76% | 4,049,500 |
| 2026-10-13 | 3.89 | 4.09 | 3.89 | 3.94 | +1.55% | 3,042,800 |
| 2026-10-12 | 3.94 | 3.98 | 3.86 | 3.88 | +0.00% | 3,335,600 |
| 2026-10-09 | 3.87 | 4.01 | 3.84 | 3.88 | +1.31% | 4,582,300 |
| 2026-10-08 | 3.72 | 3.88 | 3.70 | 3.83 | +3.65% | 5,889,400 |
| 2026-10-07 | 3.63 | 3.71 | 3.58 | 3.69 | +1.23% | 5,467,800 |
| 2026-10-06 | 3.72 | 3.79 | 3.58 | 3.65 | -2.67% | 3,654,000 |
| 2026-10-05 | 3.68 | 3.83 | 3.67 | 3.75 | +1.08% | 6,892,300 |
| 2026-10-02 | 3.86 | 3.86 | 3.65 | 3.71 | -3.64% | 3,775,800 |
| 2026-10-01 | 3.85 | 3.97 | 3.72 | 3.85 | +1.58% | 5,469,900 |
| 2026-09-30 | 3.65 | 3.83 | 3.64 | 3.79 | +4.41% | 4,188,300 |
| 2026-09-29 | 3.56 | 3.69 | 3.53 | 3.63 | +1.11% | 7,174,600 |
| 2026-09-28 | 3.65 | 3.67 | 3.50 | 3.59 | -4.27% | 5,051,100 |
| 2026-09-25 | 3.90 | 3.94 | 3.74 | 3.75 | -4.34% | 4,482,200 |
| 2026-09-24 | 3.90 | 3.96 | 3.83 | 3.92 | +0.51% | 3,407,500 |
| 2026-09-23 | 3.88 | 3.94 | 3.82 | 3.90 | +0.52% | 3,530,500 |
| 2026-09-22 | 4.00 | 4.02 | 3.82 | 3.88 | -0.51% | 6,764,100 |
| 2026-09-21 | 3.82 | 3.95 | 3.82 | 3.90 | +2.09% | 5,117,200 |
| 2026-09-18 | 4.06 | 4.07 | 3.80 | 3.82 | -4.98% | 15,102,400 |
| 2026-09-17 | 4.11 | 4.13 | 3.95 | 4.02 | -1.71% | 4,465,200 |
| 2026-09-16 | 4.14 | 4.14 | 3.99 | 4.09 | -2.62% | 4,925,900 |
| 2026-09-15 | 4.16 | 4.36 | 4.14 | 4.20 | +0.24% | 6,672,400 |
| 2026-09-14 | 3.88 | 4.20 | 3.84 | 4.19 | +10.26% | 5,792,900 |
| 2026-09-11 | 3.86 | 3.88 | 3.77 | 3.80 | +0.00% | 3,410,200 |
| 2026-09-10 | 3.69 | 3.83 | 3.67 | 3.80 | +2.15% | 2,952,100 |
| 2026-09-09 | 3.91 | 3.94 | 3.66 | 3.72 | -4.62% | 4,963,700 |
| 2026-09-08 | 4.11 | 4.15 | 3.80 | 3.90 | -5.57% | 5,936,900 |
| 2026-09-04 | 4.06 | 4.16 | 3.93 | 4.13 | +0.24% | 4,386,300 |
| 2026-09-03 | 4.12 | 4.24 | 4.08 | 4.12 | +0.73% | 4,355,000 |
| 2026-09-02 | 4.06 | 4.28 | 4.03 | 4.09 | -0.73% | 4,286,200 |
| 2026-09-01 | 4.14 | 4.28 | 4.05 | 4.12 | -2.83% | 4,970,500 |
| 2026-08-31 | 4.22 | 4.26 | 4.11 | 4.24 | +0.95% | 7,083,100 |
| 2026-08-28 | 4.08 | 4.29 | 4.08 | 4.20 | +2.94% | 5,624,000 |
| 2026-08-27 | 3.84 | 4.20 | 3.80 | 4.08 | +7.37% | 6,054,300 |
| 2026-08-26 | 3.81 | 3.86 | 3.77 | 3.80 | -1.55% | 2,506,900 |
| 2026-08-25 | 3.89 | 3.96 | 3.79 | 3.86 | -1.03% | 3,661,175 |
| 2026-08-24 | 3.96 | 4.00 | 3.85 | 3.90 | -1.76% | 3,400,561 |
| 2026-08-21 | 3.87 | 4.01 | 3.85 | 3.97 | +2.32% | 6,197,400 |
| 2026-08-20 | 3.80 | 3.89 | 3.73 | 3.88 | +1.57% | 4,156,700 |
| 2026-08-19 | 3.81 | 4.05 | 3.81 | 3.82 | +0.00% | 6,763,300 |
| 2026-08-18 | 3.80 | 3.95 | 3.79 | 3.82 | +1.60% | 4,367,900 |
| 2026-08-17 | 4.01 | 4.01 | 3.72 | 3.76 | -7.16% | 6,669,700 |
| 2026-08-14 | 4.25 | 4.31 | 4.04 | 4.05 | -6.03% | 6,927,400 |
| 2026-08-13 | 3.86 | 4.37 | 3.81 | 4.31 | +11.66% | 9,261,000 |
| 2026-08-12 | 4.05 | 4.05 | 3.75 | 3.86 | -5.39% | 7,183,300 |
| 2026-08-11 | 4.21 | 4.30 | 4.05 | 4.08 | -3.55% | 6,651,100 |
| 2026-08-10 | 4.13 | 4.33 | 4.13 | 4.23 | +1.20% | 9,212,600 |
| 2026-08-07 | 4.33 | 4.33 | 4.05 | 4.18 | +0.97% | 11,372,700 |
| 2026-08-06 | 3.78 | 4.24 | 3.76 | 4.14 | +13.11% | 16,764,400 |
| 2026-08-05 | 3.67 | 3.80 | 3.60 | 3.66 | +1.10% | 11,351,500 |
| 2026-08-04 | 3.46 | 3.65 | 3.46 | 3.62 | +1.40% | 4,514,800 |
| 2026-08-03 | 3.41 | 3.64 | 3.40 | 3.57 | +8.18% | 7,290,300 |
| 2026-07-31 | 3.33 | 3.40 | 3.27 | 3.30 | -0.60% | 6,511,600 |
| 2026-07-30 | 3.45 | 3.45 | 3.18 | 3.32 | -5.14% | 6,105,500 |
| 2026-07-29 | 3.28 | 3.52 | 3.27 | 3.50 | +6.71% | 7,551,800 |
| 2026-07-28 | 3.09 | 3.34 | 3.09 | 3.28 | +6.49% | 7,245,500 |
| 2026-07-27 | 3.00 | 3.16 | 2.96 | 3.08 | +5.48% | 7,204,700 |
| 2026-07-24 | 2.88 | 2.97 | 2.87 | 2.92 | +1.39% | 5,169,300 |
| 2026-07-23 | 2.91 | 2.98 | 2.74 | 2.88 | -1.37% | 8,710,000 |
| 2026-07-22 | 3.04 | 3.07 | 2.88 | 2.92 | -3.31% | 6,066,100 |
| 2026-07-21 | 3.05 | 3.17 | 3.00 | 3.02 | -3.51% | 6,486,145 |
| 2026-07-20 | 3.11 | 3.23 | 3.04 | 3.13 | +1.95% | 8,065,949 |
| 2026-07-17 | 3.06 | 3.19 | 3.04 | 3.07 | -1.92% | 5,383,800 |
| 2026-07-16 | 3.13 | 3.20 | 3.04 | 3.13 | +1.62% | 7,099,000 |
| 2026-07-15 | 3.08 | 3.19 | 3.06 | 3.08 | +1.99% | 4,693,100 |
| 2026-07-14 | 2.99 | 3.08 | 2.93 | 3.02 | -1.95% | 6,193,100 |
| 2026-07-13 | 2.96 | 3.22 | 2.94 | 3.08 | +5.48% | 10,942,300 |
| 2026-07-10 | 3.00 | 3.06 | 2.81 | 2.92 | -0.68% | 9,723,500 |
| 2026-07-09 | 2.84 | 2.99 | 2.80 | 2.94 | +0.68% | 6,500,000 |
| 2026-07-08 | 2.95 | 3.01 | 2.87 | 2.92 | -2.34% | 10,696,800 |
| 2026-07-07 | 3.01 | 3.11 | 2.98 | 2.99 | +2.05% | 6,327,700 |
| 2026-07-06 | 2.95 | 3.00 | 2.83 | 2.93 | -2.01% | 15,081,500 |
| 2026-07-02 | 2.82 | 3.04 | 2.82 | 2.99 | +5.28% | 11,699,900 |
| 2026-07-01 | 2.99 | 3.03 | 2.83 | 2.84 | -3.07% | 12,710,600 |
| 2026-06-30 | 2.87 | 2.94 | 2.83 | 2.93 | +0.34% | 10,126,000 |
| 2026-06-29 | 2.94 | 2.97 | 2.81 | 2.92 | +1.04% | 14,903,400 |
| 2026-06-26 | 2.61 | 2.94 | 2.61 | 2.89 | +10.73% | 45,330,300 |
| 2026-06-25 | 2.77 | 2.77 | 2.60 | 2.61 | -7.77% | 9,969,300 |
| 2026-06-24 | 2.71 | 2.85 | 2.70 | 2.83 | +4.43% | 11,400,900 |
| 2026-06-23 | 2.60 | 2.79 | 2.60 | 2.71 | +2.26% | 11,109,800 |
| 2026-06-22 | 2.78 | 2.79 | 2.54 | 2.65 | -5.69% | 14,099,200 |
| 2026-06-18 | 2.62 | 2.88 | 2.60 | 2.81 | +4.85% | 19,859,700 |
| 2026-06-17 | 2.76 | 2.84 | 2.66 | 2.68 | -4.29% | 6,809,200 |
| 2026-06-16 | 2.85 | 2.88 | 2.73 | 2.80 | -1.41% | 6,572,600 |
| 2026-06-15 | 2.83 | 2.87 | 2.76 | 2.84 | +1.07% | 9,967,900 |
| 2026-06-12 | 2.69 | 2.85 | 2.59 | 2.81 | +4.85% | 14,201,600 |
| 2026-06-11 | 2.71 | 2.73 | 2.59 | 2.68 | -0.74% | 10,494,300 |
| 2026-06-10 | 2.71 | 2.84 | 2.69 | 2.70 | -2.53% | 9,887,500 |
| 2026-06-09 | 2.85 | 2.91 | 2.74 | 2.77 | -2.81% | 8,831,700 |
| 2026-06-08 | 2.95 | 2.97 | 2.84 | 2.85 | -4.36% | 7,761,800 |
| 2026-06-05 | 3.03 | 3.07 | 2.89 | 2.98 | -1.65% | 11,539,300 |
| 2026-06-04 | 3.21 | 3.24 | 2.99 | 3.03 | -2.88% | 8,902,000 |
| 2026-06-03 | 3.42 | 3.42 | 2.94 | 3.12 | -8.91% | 21,632,200 |
| 2026-06-02 | 3.64 | 3.73 | 3.29 | 3.42 | -10.34% | 25,277,500 |
| 2026-06-01 | 3.43 | 3.88 | 3.43 | 3.82 | +14.71% | 19,968,700 |
| 2026-05-29 | 3.37 | 3.43 | 3.28 | 3.33 | +3.74% | 18,745,900 |
| 2026-05-28 | 3.31 | 3.35 | 3.19 | 3.21 | -1.23% | 10,994,800 |
| 2026-05-27 | 3.46 | 3.52 | 3.24 | 3.25 | -7.14% | 12,754,400 |
| 2026-05-26 | 3.59 | 3.67 | 3.49 | 3.50 | -3.05% | 9,402,600 |
| 2026-05-22 | 3.60 | 3.75 | 3.55 | 3.61 | +1.12% | 8,223,100 |
| 2026-05-21 | 3.58 | 3.63 | 3.46 | 3.57 | -2.72% | 13,774,200 |
| 2026-05-20 | 3.75 | 3.79 | 3.65 | 3.67 | -3.67% | 12,117,200 |
| 2026-05-19 | 3.93 | 3.99 | 3.77 | 3.81 | -2.81% | 7,118,200 |
| 2026-05-18 | 3.86 | 4.05 | 3.85 | 3.92 | +1.55% | 8,401,800 |
| 2026-05-15 | 3.90 | 3.98 | 3.76 | 3.86 | -1.03% | 11,959,000 |
| 2026-05-14 | 3.99 | 4.03 | 3.76 | 3.90 | -1.52% | 16,903,200 |
| 2026-05-13 | 3.98 | 4.12 | 3.85 | 3.96 | -2.46% | 20,553,600 |
| 2026-05-12 | 4.00 | 4.40 | 3.87 | 4.06 | -32.78% | 42,419,100 |
| 2026-05-11 | 6.35 | 6.66 | 5.99 | 6.04 | -5.33% | 23,425,300 |
| 2026-05-08 | 6.54 | 6.59 | 6.20 | 6.38 | -3.77% | 19,864,100 |
| 2026-05-07 | 6.68 | 6.87 | 6.57 | 6.63 | +2.00% | 7,560,400 |
| 2026-05-06 | 6.46 | 6.55 | 6.35 | 6.50 | -0.91% | 7,266,900 |
| 2026-05-05 | 6.54 | 6.60 | 6.41 | 6.56 | +0.61% | 4,426,000 |
| 2026-05-04 | 6.64 | 6.75 | 6.49 | 6.52 | -1.95% | 6,208,900 |
| 2026-05-01 | 6.50 | 6.71 | 6.35 | 6.65 | +6.40% | 8,659,500 |
| 2026-04-30 | 6.10 | 6.27 | 6.03 | 6.25 | +1.96% | 5,811,100 |
| 2026-04-29 | 6.10 | 6.24 | 6.03 | 6.13 | -0.81% | 5,277,000 |
| 2026-04-28 | 6.09 | 6.36 | 6.08 | 6.18 | +1.98% | 7,794,600 |
| 2026-04-27 | 6.10 | 6.29 | 6.04 | 6.06 | -1.14% | 6,132,700 |
| 2026-04-24 | 5.90 | 6.13 | 5.73 | 6.13 | +4.43% | 7,288,500 |
| 2026-04-23 | 6.17 | 6.25 | 5.72 | 5.87 | -7.70% | 7,186,000 |
| 2026-04-22 | 6.29 | 6.37 | 6.20 | 6.36 | +2.42% | 4,898,500 |
| 2026-04-21 | 6.25 | 6.42 | 6.13 | 6.21 | -0.48% | 4,304,900 |
| 2026-04-20 | 6.14 | 6.31 | 6.03 | 6.24 | +0.48% | 5,411,400 |
| 2026-04-17 | 6.28 | 6.40 | 6.20 | 6.21 | +0.65% | 9,273,300 |
| 2026-04-16 | 6.27 | 6.47 | 6.08 | 6.17 | +0.33% | 8,799,100 |
| 2026-04-15 | 5.92 | 6.30 | 5.88 | 6.15 | +6.22% | 13,834,500 |
| 2026-04-14 | 5.59 | 5.89 | 5.54 | 5.79 | +4.89% | 11,957,700 |
| 2026-04-13 | 5.22 | 5.52 | 5.17 | 5.52 | +5.54% | 22,082,200 |
| 2026-04-10 | 5.37 | 5.49 | 5.15 | 5.23 | -3.15% | 18,799,600 |
| 2026-04-09 | 5.56 | 5.66 | 5.21 | 5.40 | -4.09% | 14,444,600 |
| 2026-04-08 | 6.05 | 6.13 | 5.59 | 5.63 | -2.93% | 10,572,200 |
| 2026-04-07 | 5.92 | 6.05 | 5.77 | 5.80 | -2.36% | 6,785,500 |
| 2026-04-06 | 5.82 | 6.07 | 5.82 | 5.94 | +2.24% | 12,121,700 |
| 2026-04-02 | 5.85 | 6.17 | 5.73 | 5.81 | -0.68% | 11,560,400 |
| 2026-04-01 | 6.01 | 6.04 | 5.79 | 5.85 | -2.17% | 9,605,700 |
| 2026-03-31 | 6.02 | 6.20 | 5.92 | 5.98 | +0.17% | 9,181,700 |
| 2026-03-30 | 5.77 | 6.24 | 5.76 | 5.97 | +4.37% | 12,636,000 |
| 2026-03-27 | 5.82 | 5.86 | 5.63 | 5.72 | -3.54% | 5,968,800 |
| 2026-03-26 | 5.73 | 6.04 | 5.73 | 5.93 | +2.07% | 6,578,600 |
| 2026-03-25 | 5.89 | 5.98 | 5.57 | 5.81 | +1.04% | 7,847,200 |
| 2026-03-24 | 6.06 | 6.09 | 5.71 | 5.75 | -6.96% | 7,672,600 |
| 2026-03-23 | 5.92 | 6.28 | 5.92 | 6.18 | +4.57% | 12,098,900 |
| 2026-03-20 | 5.88 | 5.97 | 5.71 | 5.91 | -0.67% | 56,032,800 |
| 2026-03-19 | 5.91 | 6.13 | 5.84 | 5.95 | +1.02% | 4,554,800 |
| 2026-03-18 | 5.77 | 5.99 | 5.74 | 5.89 | +0.51% | 4,515,100 |
| 2026-03-17 | 5.80 | 6.06 | 5.79 | 5.86 | +1.38% | 6,197,100 |
| 2026-03-16 | 5.90 | 5.95 | 5.78 | 5.78 | -0.86% | 6,823,200 |
| 2026-03-13 | 6.01 | 6.08 | 5.74 | 5.83 | -2.83% | 9,377,700 |
| 2026-03-12 | 6.23 | 6.36 | 5.98 | 6.00 | -4.61% | 7,495,100 |
| 2026-03-11 | 6.40 | 6.55 | 6.21 | 6.29 | -0.32% | 6,838,300 |
| 2026-03-10 | 6.51 | 6.55 | 6.23 | 6.31 | -2.92% | 5,929,068 |
| 2026-03-09 | 6.46 | 6.58 | 6.22 | 6.50 | -0.91% | 6,563,822 |
| 2026-03-06 | 6.45 | 6.64 | 6.37 | 6.56 | -0.46% | 5,661,900 |
| 2026-03-05 | 6.26 | 6.62 | 6.24 | 6.59 | +5.61% | 6,292,300 |
| 2026-03-04 | 6.23 | 6.29 | 6.09 | 6.24 | +0.16% | 5,433,100 |
| 2026-03-03 | 6.07 | 6.29 | 5.93 | 6.23 | +0.81% | 6,630,800 |
| 2026-03-02 | 6.03 | 6.20 | 5.91 | 6.18 | -0.48% | 8,246,800 |
| 2026-02-27 | 6.23 | 6.24 | 6.00 | 6.21 | -2.97% | 11,187,600 |
| 2026-02-26 | 6.17 | 6.45 | 6.12 | 6.40 | +4.40% | 9,409,100 |
| 2026-02-25 | 5.99 | 6.16 | 5.88 | 6.13 | +2.34% | 6,983,100 |
| 2026-02-24 | 6.04 | 6.05 | 5.77 | 5.99 | -0.66% | 17,184,100 |
| 2026-02-23 | 6.33 | 6.35 | 5.97 | 6.03 | -6.51% | 11,530,300 |
| 2026-02-20 | 6.38 | 6.75 | 6.38 | 6.45 | +0.31% | 8,693,100 |
| 2026-02-19 | 6.48 | 6.56 | 6.34 | 6.43 | -2.58% | 9,435,900 |
| 2026-02-18 | 6.54 | 6.78 | 6.40 | 6.60 | +1.69% | 10,382,900 |
| 2026-02-17 | 6.36 | 6.50 | 6.25 | 6.49 | +2.04% | 14,937,300 |
| 2026-02-13 | 6.36 | 6.59 | 6.29 | 6.36 | +0.95% | 18,536,500 |
| 2026-02-12 | 6.57 | 6.60 | 6.20 | 6.30 | -3.96% | 11,135,200 |
| 2026-02-11 | 6.66 | 7.00 | 6.36 | 6.56 | -1.06% | 25,475,600 |
| 2026-02-10 | 6.04 | 6.96 | 5.84 | 6.63 | -9.43% | 37,311,900 |
| 2026-02-09 | 7.14 | 7.68 | 7.01 | 7.32 | +0.14% | 17,482,300 |
| 2026-02-06 | 6.81 | 7.35 | 6.63 | 7.31 | +7.82% | 11,669,000 |
| 2026-02-05 | 6.75 | 7.11 | 6.70 | 6.78 | -1.31% | 7,805,300 |
| 2026-02-04 | 6.83 | 7.18 | 6.67 | 6.87 | -0.72% | 11,355,000 |
| 2026-02-03 | 7.65 | 7.81 | 6.84 | 6.92 | -11.40% | 11,030,800 |
| 2026-02-02 | 8.01 | 8.15 | 7.78 | 7.81 | -2.98% | 9,005,700 |
| 2026-01-30 | 8.12 | 8.28 | 7.95 | 8.05 | -1.71% | 8,975,300 |
| 2026-01-29 | 8.62 | 8.63 | 7.95 | 8.19 | -6.02% | 7,733,500 |
| 2026-01-28 | 8.77 | 8.90 | 8.64 | 8.71 | -0.06% | 6,224,700 |
| 2026-01-27 | 8.93 | 9.03 | 8.69 | 8.72 | -2.13% | 4,503,000 |
| 2026-01-26 | 8.83 | 9.07 | 8.83 | 8.91 | +1.02% | 6,531,400 |
| 2026-01-23 | 9.10 | 9.19 | 8.80 | 8.82 | -3.29% | 6,715,000 |
| 2026-01-22 | 8.88 | 9.18 | 8.88 | 9.12 | +4.11% | 3,875,200 |
| 2026-01-21 | 8.81 | 8.91 | 8.71 | 8.76 | -0.28% | 3,834,100 |
| 2026-01-20 | 8.93 | 9.18 | 8.78 | 8.79 | -2.77% | 4,783,200 |
| 2026-01-16 | 10.03 | 10.04 | 9.00 | 9.04 | -9.65% | 8,127,400 |
| 2026-01-15 | 10.11 | 10.14 | 9.99 | 10.00 | -0.79% | 2,779,300 |
| 2026-01-14 | 10.04 | 10.24 | 9.96 | 10.08 | +0.20% | 3,684,300 |
| 2026-01-13 | 10.48 | 10.54 | 10.05 | 10.06 | -3.92% | 4,020,200 |
| 2026-01-12 | 10.29 | 10.58 | 10.14 | 10.47 | +0.67% | 3,168,100 |
| 2026-01-09 | 10.60 | 10.76 | 10.36 | 10.40 | -1.70% | 3,754,400 |
| 2026-01-08 | 10.37 | 10.69 | 10.25 | 10.58 | +0.95% | 3,500,900 |
| 2026-01-07 | 10.49 | 10.60 | 10.35 | 10.48 | -0.10% | 3,527,400 |
| 2026-01-06 | 10.14 | 10.53 | 10.09 | 10.49 | +2.44% | 4,651,775 |
| 2026-01-05 | 9.63 | 10.36 | 9.60 | 10.24 | +6.56% | 5,467,885 |
| 2026-01-02 | 10.24 | 10.28 | 9.56 | 9.61 | -5.51% | 5,829,900 |
| 2025-12-31 | 10.05 | 10.21 | 9.98 | 10.17 | +1.40% | 4,241,200 |
| 2025-12-30 | 9.95 | 10.05 | 9.93 | 10.03 | +0.80% | 3,499,400 |
| 2025-12-29 | 10.06 | 10.16 | 9.94 | 9.95 | -1.68% | 2,905,200 |
| 2025-12-26 | 10.07 | 10.18 | 10.06 | 10.12 | +0.00% | 1,941,200 |
| 2025-12-24 | 10.04 | 10.14 | 10.03 | 10.12 | +0.50% | 1,938,500 |
| 2025-12-23 | 10.20 | 10.24 | 9.99 | 10.07 | -1.37% | 3,631,100 |
| 2025-12-22 | 10.30 | 10.49 | 10.18 | 10.21 | -0.58% | 4,193,300 |
| 2025-12-19 | 10.17 | 10.29 | 10.06 | 10.27 | +0.98% | 14,351,100 |
| 2025-12-18 | 10.09 | 10.21 | 9.92 | 10.17 | +0.99% | 4,011,400 |
| 2025-12-17 | 10.01 | 10.58 | 10.01 | 10.07 | +1.21% | 7,193,400 |
| 2025-12-16 | 9.76 | 10.01 | 9.74 | 9.95 | +1.63% | 5,312,100 |
| 2025-12-15 | 10.11 | 10.23 | 9.75 | 9.79 | -1.71% | 4,853,000 |
| 2025-12-12 | 9.97 | 10.02 | 9.68 | 9.96 | +0.00% | 4,427,200 |
| 2025-12-11 | 10.02 | 10.09 | 9.76 | 9.96 | -1.68% | 5,902,100 |
| 2025-12-10 | 9.97 | 10.22 | 9.90 | 10.13 | +1.30% | 6,018,800 |
| 2025-12-09 | 9.91 | 10.26 | 9.89 | 10.00 | +0.50% | 4,131,996 |
| 2025-12-08 | 9.94 | 10.13 | 9.89 | 9.95 | +0.10% | 4,959,704 |
| 2025-12-05 | 9.90 | 10.10 | 9.69 | 9.94 | +0.30% | 9,085,600 |
| 2025-12-04 | 10.07 | 10.11 | 9.82 | 9.91 | -1.59% | 6,793,600 |
| 2025-12-03 | 10.07 | 10.29 | 9.95 | 10.07 | -0.40% | 4,390,400 |
| 2025-12-02 | 10.16 | 10.28 | 10.09 | 10.11 | -0.10% | 4,879,400 |
| 2025-12-01 | 9.80 | 10.22 | 9.73 | 10.12 | +2.02% | 5,706,400 |
| 2025-11-28 | 9.79 | 10.02 | 9.63 | 9.92 | +2.59% | 5,004,200 |
| 2025-11-26 | 9.62 | 9.87 | 9.53 | 9.67 | +0.52% | 5,662,500 |
| 2025-11-25 | 9.51 | 9.87 | 9.36 | 9.62 | +1.37% | 4,099,900 |
| 2025-11-24 | 9.48 | 9.59 | 9.35 | 9.49 | +0.21% | 2,978,500 |
| 2025-11-21 | 9.11 | 9.62 | 8.94 | 9.47 | +4.41% | 5,827,300 |
| 2025-11-20 | 9.50 | 9.50 | 9.04 | 9.07 | -2.47% | 4,663,000 |
| 2025-11-19 | 9.40 | 9.40 | 9.15 | 9.30 | -0.96% | 3,721,000 |
| 2025-11-18 | 9.52 | 9.60 | 9.32 | 9.39 | -2.39% | 3,259,800 |
| 2025-11-17 | 10.22 | 10.30 | 9.53 | 9.62 | -5.69% | 4,037,100 |
| 2025-11-14 | 10.05 | 10.35 | 10.00 | 10.20 | -0.20% | 3,701,200 |
| 2025-11-13 | 10.34 | 10.47 | 10.20 | 10.22 | -2.11% | 2,498,800 |
| 2025-11-12 | 10.63 | 10.75 | 10.36 | 10.44 | -1.23% | 2,668,200 |
| 2025-11-11 | 10.61 | 10.79 | 10.53 | 10.57 | +0.00% | 2,492,700 |
| 2025-11-10 | 10.74 | 10.78 | 10.51 | 10.57 | -0.05% | 3,789,000 |
| 2025-11-07 | 10.58 | 10.73 | 10.44 | 10.57 | -1.17% | 3,761,400 |
| 2025-11-06 | 11.21 | 11.23 | 10.47 | 10.70 | -4.63% | 7,662,300 |
| 2025-11-05 | 11.83 | 11.98 | 11.13 | 11.22 | -4.02% | 7,895,300 |
| 2025-11-04 | 11.91 | 12.31 | 11.43 | 11.69 | -0.93% | 9,882,200 |
| 2025-11-03 | 11.19 | 11.84 | 11.03 | 11.80 | +5.17% | 12,517,600 |
| 2025-10-31 | 10.95 | 11.28 | 10.95 | 11.22 | +2.94% | 5,162,900 |
| 2025-10-30 | 10.81 | 11.05 | 10.74 | 10.90 | -0.18% | 3,542,500 |
| 2025-10-29 | 11.24 | 11.43 | 10.89 | 10.92 | -3.02% | 4,027,500 |
| 2025-10-28 | 11.46 | 11.60 | 11.24 | 11.26 | -1.40% | 2,749,800 |
| 2025-10-27 | 11.26 | 11.60 | 11.21 | 11.42 | +2.56% | 4,179,100 |
| 2025-10-24 | 11.25 | 11.38 | 11.13 | 11.13 | +0.77% | 2,699,300 |
| 2025-10-23 | 10.94 | 11.08 | 10.86 | 11.05 | +1.01% | 3,309,700 |
| 2025-10-22 | 10.84 | 11.02 | 10.71 | 10.94 | +0.78% | 3,821,700 |
| 2025-10-21 | 10.47 | 10.96 | 10.43 | 10.86 | +3.68% | 2,908,000 |
| 2025-10-20 | 10.20 | 10.49 | 10.19 | 10.47 | +3.87% | 2,172,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+12.76%）。最も弱い月：5月（-19.63%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ZoomInfo Technologies Inc.（GTM）の直近終値は？
2026-10-16 時点で 3.80。Closelookデータレイクの日次価格記録より。
GTM の52週高値・安値は？
直近52週間で高値 12.31、安値 2.54（2026-10-16 時点）。
ZoomInfo Technologies Inc. が歴史的に最も強い月と弱い月は？
歴史的に、GTM の最も強い月は 8月（平均 +12.76%）、最も弱い月は 5月（平均 -19.63%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。