日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゼロ(9028)の株価時系列情報

ゼロ(9028)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,600 1,615 1,595 1,612 5,000
2024/03/27 1,598 1,598 1,571 1,595 7,600
2024/03/26 1,562 1,581 1,555 1,558 2,400
2024/03/25 1,570 1,591 1,553 1,558 29,400
2024/03/22 1,559 1,591 1,556 1,591 2,500
2024/03/21 1,548 1,580 1,548 1,551 2,400
2024/03/19 1,530 1,547 1,526 1,547 1,400
2024/03/18 1,515 1,530 1,515 1,530 5,400
2024/03/15 1,492 1,515 1,492 1,515 3,300
2024/03/14 1,487 1,518 1,487 1,492 1,800
2024/03/13 1,540 1,540 1,500 1,500 12,700
2024/03/12 1,498 1,550 1,494 1,500 3,000
2024/03/11 1,507 1,512 1,500 1,500 19,500
2024/03/08 1,533 1,537 1,532 1,533 1,700
2024/03/07 1,523 1,543 1,523 1,537 1,200
2024/03/06 1,520 1,525 1,505 1,505 500
2024/03/05 1,502 1,522 1,502 1,520 2,500
2024/03/04 1,530 1,537 1,510 1,515 2,100
2024/03/01 1,532 1,532 1,532 1,532 100
2024/02/29 1,560 1,560 1,535 1,536 3,800
2024/02/28 1,540 1,565 1,540 1,560 2,900
2024/02/27 1,560 1,565 1,536 1,537 2,100
2024/02/26 1,547 1,576 1,542 1,549 1,300
2024/02/22 1,529 1,560 1,529 1,547 1,200
2024/02/21 1,525 1,529 1,501 1,529 1,000
2024/02/20 1,480 1,597 1,480 1,527 6,000
2024/02/19 1,455 1,490 1,450 1,480 3,600
2024/02/16 1,451 1,451 1,417 1,438 7,700
2024/02/15 1,477 1,485 1,460 1,460 4,100
2024/02/14 1,511 1,511 1,477 1,477 3,700
2024/02/13 1,570 1,570 1,455 1,521 10,500
2024/02/09 1,552 1,571 1,552 1,570 4,100
2024/02/08 1,579 1,587 1,553 1,574 6,000
2024/02/07 1,572 1,629 1,520 1,619 8,400
2024/02/06 1,571 1,580 1,568 1,580 6,100
2024/02/05 1,563 1,595 1,563 1,574 3,500
2024/02/02 1,540 1,571 1,531 1,571 3,100
2024/02/01 1,569 1,569 1,549 1,549 2,100
2024/01/31 1,577 1,577 1,550 1,550 3,500
2024/01/30 1,569 1,580 1,551 1,580 3,200
2024/01/29 1,550 1,571 1,550 1,569 5,000
2024/01/26 1,568 1,568 1,530 1,543 2,700
2024/01/25 1,529 1,560 1,529 1,546 6,300
2024/01/24 1,525 1,530 1,506 1,522 3,900
2024/01/23 1,535 1,535 1,497 1,511 5,000
2024/01/22 1,478 1,543 1,460 1,500 17,500
2024/01/19 1,430 1,443 1,422 1,422 3,800
2024/01/18 1,389 1,436 1,389 1,430 5,500
2024/01/17 1,395 1,397 1,380 1,391 3,100
2024/01/16 1,395 1,399 1,390 1,390 1,300
2024/01/15 1,395 1,406 1,380 1,395 6,600
2024/01/12 1,391 1,395 1,371 1,388 4,500
2024/01/11 1,387 1,399 1,382 1,392 6,000
2024/01/10 1,382 1,390 1,375 1,387 4,500
2024/01/09 1,399 1,407 1,370 1,381 15,400
2024/01/05 1,372 1,383 1,364 1,382 7,400
2024/01/04 1,350 1,379 1,347 1,372 7,400
2023/12/29 1,350 1,352 1,340 1,340 5,800
2023/12/28 1,344 1,367 1,344 1,364 3,700
2023/12/27 1,350 1,360 1,349 1,349 2,900
2023/12/26 1,355 1,359 1,345 1,348 2,900
2023/12/25 1,341 1,357 1,341 1,355 1,600
2023/12/22 1,342 1,350 1,340 1,341 3,100
2023/12/21 1,361 1,364 1,348 1,348 2,900
2023/12/20 1,354 1,371 1,353 1,364 5,100
2023/12/19 1,364 1,364 1,344 1,352 2,200
2023/12/18 1,342 1,350 1,342 1,350 1,600
2023/12/15 1,349 1,365 1,342 1,342 4,800
2023/12/14 1,350 1,350 1,336 1,345 2,400
2023/12/13 1,347 1,347 1,330 1,342 800
2023/12/12 1,331 1,331 1,330 1,330 200
2023/12/11 1,332 1,339 1,324 1,339 5,100
2023/12/08 1,350 1,355 1,334 1,334 3,800
2023/12/07 1,367 1,367 1,343 1,350 2,400
2023/12/06 1,359 1,362 1,358 1,362 1,100
2023/12/05 1,350 1,350 1,345 1,349 1,400
2023/12/04 1,352 1,353 1,350 1,351 1,500
2023/12/01 1,355 1,360 1,355 1,360 700
2023/11/30 1,350 1,361 1,350 1,355 8,600
2023/11/29 1,369 1,370 1,363 1,370 2,600
2023/11/28 1,362 1,369 1,357 1,369 11,800
2023/11/27 1,377 1,377 1,361 1,362 1,600
2023/11/24 1,364 1,367 1,358 1,358 2,000
2023/11/22 1,370 1,370 1,348 1,348 1,000
2023/11/21 1,342 1,354 1,338 1,341 2,200
2023/11/20 1,346 1,350 1,340 1,348 2,300
2023/11/17 1,330 1,343 1,328 1,331 2,900
2023/11/16 1,342 1,348 1,327 1,327 2,200
2023/11/15 1,375 1,378 1,335 1,335 7,500
2023/11/14 1,363 1,363 1,355 1,358 1,000
2023/11/13 1,317 1,410 1,309 1,347 9,900
2023/11/10 1,303 1,332 1,286 1,309 18,900
2023/11/09 1,403 1,423 1,399 1,423 3,800
2023/11/08 1,424 1,424 1,380 1,393 2,600
2023/11/07 1,402 1,414 1,400 1,413 2,500
2023/11/06 1,418 1,418 1,394 1,402 1,500
2023/11/02 1,376 1,388 1,362 1,388 400
2023/11/01 1,420 1,420 1,370 1,406 2,600
2023/10/31 1,437 1,437 1,371 1,404 6,800
2023/10/30 1,356 1,395 1,356 1,395 2,500
2023/10/27 1,338 1,355 1,338 1,354 1,400
2023/10/26 1,346 1,347 1,346 1,346 1,300
2023/10/25 1,330 1,356 1,330 1,346 1,600
2023/10/24 1,369 1,371 1,311 1,336 4,200
2023/10/23 1,325 1,352 1,310 1,341 6,700
2023/10/20 1,340 1,340 1,333 1,334 900
2023/10/19 1,336 1,347 1,332 1,338 2,500
2023/10/18 1,358 1,358 1,340 1,340 1,100
2023/10/17 1,373 1,373 1,340 1,340 1,600
2023/10/16 1,371 1,391 1,340 1,351 4,900
2023/10/13 1,403 1,403 1,375 1,375 1,200
2023/10/12 1,395 1,395 1,375 1,384 2,100
2023/10/11 1,385 1,391 1,371 1,380 5,200
2023/10/10 1,381 1,405 1,361 1,375 6,300
2023/10/06 1,423 1,425 1,389 1,389 1,300
2023/10/05 1,340 1,457 1,340 1,408 5,500
2023/10/04 1,334 1,374 1,320 1,333 27,200
2023/10/03 1,481 1,481 1,424 1,424 7,000
2023/10/02 1,539 1,539 1,481 1,481 4,600
2023/09/29 1,550 1,569 1,524 1,539 5,300
2023/09/28 1,508 1,538 1,508 1,538 2,400
2023/09/27 1,515 1,515 1,500 1,505 1,700
2023/09/26 1,525 1,525 1,505 1,519 1,200
2023/09/25 1,515 1,523 1,501 1,523 2,600
2023/09/22 1,515 1,515 1,475 1,498 2,600
2023/09/21 1,455 1,520 1,455 1,517 11,900
2023/09/20 1,480 1,482 1,450 1,455 4,600
2023/09/19 1,450 1,458 1,432 1,458 11,600
2023/09/15 1,440 1,473 1,431 1,448 13,100
2023/09/14 1,425 1,439 1,411 1,439 5,600
2023/09/13 1,434 1,434 1,424 1,433 14,900
2023/09/12 1,434 1,442 1,422 1,428 2,600
2023/09/11 1,433 1,433 1,426 1,428 2,800
2023/09/08 1,420 1,426 1,417 1,426 2,100
2023/09/07 1,412 1,428 1,411 1,426 3,000
2023/09/06 1,421 1,443 1,415 1,427 6,100
2023/09/05 1,432 1,439 1,422 1,425 3,800
2023/09/04 1,438 1,439 1,426 1,433 5,100
2023/09/01 1,427 1,433 1,418 1,428 1,500
2023/08/31 1,419 1,420 1,415 1,418 5,300
2023/08/30 1,440 1,440 1,413 1,419 4,900
2023/08/29 1,410 1,425 1,407 1,410 4,600
2023/08/28 1,404 1,423 1,397 1,419 10,300
2023/08/25 1,400 1,404 1,397 1,398 1,900
2023/08/24 1,417 1,418 1,395 1,400 3,900
2023/08/23 1,380 1,390 1,378 1,387 3,500
2023/08/22 1,370 1,389 1,360 1,378 4,400
2023/08/21 1,392 1,397 1,370 1,370 9,100
2023/08/18 1,442 1,444 1,384 1,408 12,200
2023/08/17 1,431 1,485 1,430 1,461 16,400
2023/08/16 1,389 1,430 1,387 1,423 22,300
2023/08/15 1,477 1,526 1,358 1,391 102,300
2023/08/14 1,423 1,423 1,297 1,297 12,800
2023/08/10 1,310 1,316 1,296 1,303 3,200
2023/08/09 1,309 1,316 1,307 1,315 900
2023/08/08 1,314 1,325 1,314 1,324 1,700
2023/08/07 1,318 1,324 1,316 1,322 1,500
2023/08/04 1,302 1,321 1,302 1,318 700
2023/08/03 1,302 1,317 1,302 1,317 1,200
2023/08/02 1,315 1,328 1,313 1,325 1,800
2023/08/01 1,303 1,345 1,301 1,315 2,200
2023/07/31 1,301 1,319 1,301 1,308 4,000
2023/07/28 1,316 1,316 1,301 1,308 2,100
2023/07/27 1,323 1,328 1,315 1,322 700
2023/07/26 1,323 1,323 1,318 1,318 300
2023/07/25 1,333 1,333 1,312 1,312 300
2023/07/24 1,336 1,336 1,311 1,323 1,500
2023/07/21 1,314 1,314 1,312 1,312 300
2023/07/20 1,316 1,316 1,314 1,315 300
2023/07/19 1,338 1,338 1,315 1,324 1,100
2023/07/18 1,306 1,348 1,306 1,319 1,100
2023/07/14 1,311 1,329 1,311 1,311 1,700
2023/07/13 1,330 1,331 1,330 1,330 1,200
2023/07/12 1,332 1,332 1,325 1,325 500
2023/07/11 1,360 1,360 1,335 1,344 800
2023/07/10 1,337 1,345 1,332 1,332 600
2023/07/07 1,315 1,327 1,311 1,327 1,800
2023/07/06 1,341 1,341 1,328 1,334 700
2023/07/05 1,346 1,346 1,314 1,319 2,000
2023/07/04 1,329 1,366 1,329 1,339 1,700
2023/07/03 1,334 1,334 1,329 1,329 2,600
2023/06/30 1,356 1,356 1,329 1,334 4,600
2023/06/29 1,304 1,335 1,303 1,326 5,300
2023/06/28 1,329 1,340 1,326 1,335 5,400
2023/06/27 1,302 1,324 1,300 1,324 2,400
2023/06/26 1,306 1,312 1,298 1,300 1,500
2023/06/23 1,324 1,324 1,302 1,304 2,800
2023/06/22 1,312 1,315 1,307 1,307 2,300
2023/06/21 1,308 1,316 1,308 1,310 2,300
2023/06/20 1,309 1,316 1,307 1,308 1,300
2023/06/19 1,318 1,325 1,318 1,318 2,500
2023/06/16 1,310 1,329 1,310 1,318 4,800
2023/06/15 1,313 1,313 1,304 1,304 1,700
2023/06/14 1,327 1,327 1,302 1,313 2,600
2023/06/13 1,310 1,312 1,301 1,302 1,600
2023/06/12 1,318 1,318 1,305 1,309 2,100
2023/06/09 1,297 1,319 1,291 1,292 2,700
2023/06/08 1,300 1,300 1,283 1,297 2,200
2023/06/07 1,293 1,324 1,280 1,310 3,600
2023/06/06 1,301 1,301 1,289 1,290 1,800

このページの先頭へ