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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,330 | 3,330 | 3,290 | 3,305 | 17,000 |
| 2025/06/12 | 3,290 | 3,345 | 3,285 | 3,315 | 32,000 |
| 2025/06/11 | 3,250 | 3,295 | 3,245 | 3,285 | 22,200 |
| 2025/06/10 | 3,325 | 3,325 | 3,250 | 3,250 | 21,900 |
| 2025/06/09 | 3,315 | 3,325 | 3,280 | 3,310 | 21,300 |
| 2025/06/06 | 3,345 | 3,400 | 3,260 | 3,325 | 42,300 |
| 2025/06/05 | 3,260 | 3,330 | 3,235 | 3,330 | 41,600 |
| 2025/06/04 | 3,215 | 3,285 | 3,170 | 3,270 | 36,000 |
| 2025/06/03 | 3,230 | 3,250 | 3,190 | 3,225 | 17,700 |
| 2025/06/02 | 3,225 | 3,270 | 3,190 | 3,230 | 35,000 |
| 2025/05/30 | 3,155 | 3,240 | 3,155 | 3,220 | 24,700 |
| 2025/05/29 | 3,155 | 3,205 | 3,105 | 3,185 | 41,200 |
| 2025/05/28 | 3,070 | 3,170 | 3,060 | 3,145 | 44,100 |
| 2025/05/27 | 3,100 | 3,190 | 3,085 | 3,120 | 51,300 |
| 2025/05/26 | 3,020 | 3,085 | 3,020 | 3,080 | 18,900 |
| 2025/05/23 | 2,955 | 3,035 | 2,938 | 3,010 | 37,200 |
| 2025/05/22 | 2,922 | 2,995 | 2,915 | 2,955 | 15,500 |
| 2025/05/21 | 2,994 | 3,005 | 2,911 | 2,961 | 60,400 |
| 2025/05/20 | 3,040 | 3,050 | 2,998 | 3,005 | 26,800 |
| 2025/05/19 | 3,040 | 3,090 | 3,000 | 3,055 | 64,200 |
| 2025/05/16 | 2,870 | 3,100 | 2,861 | 3,040 | 161,300 |
| 2025/05/15 | 2,845 | 2,925 | 2,780 | 2,780 | 48,300 |
| 2025/05/14 | 2,866 | 2,866 | 2,821 | 2,823 | 16,800 |
| 2025/05/13 | 2,925 | 2,925 | 2,792 | 2,859 | 34,600 |
| 2025/05/12 | 2,870 | 2,919 | 2,850 | 2,919 | 24,100 |
| 2025/05/09 | 2,845 | 2,885 | 2,827 | 2,865 | 14,300 |
| 2025/05/08 | 2,861 | 2,899 | 2,815 | 2,830 | 12,200 |
| 2025/05/07 | 2,865 | 2,880 | 2,823 | 2,864 | 10,500 |
| 2025/05/02 | 2,864 | 2,864 | 2,790 | 2,815 | 14,700 |
| 2025/05/01 | 2,870 | 2,870 | 2,815 | 2,843 | 10,400 |
| 2025/04/30 | 2,810 | 2,870 | 2,787 | 2,859 | 27,800 |
| 2025/04/28 | 2,730 | 2,815 | 2,730 | 2,795 | 20,100 |
| 2025/04/25 | 2,685 | 2,725 | 2,685 | 2,713 | 12,500 |
| 2025/04/24 | 2,716 | 2,717 | 2,673 | 2,685 | 14,400 |
| 2025/04/23 | 2,774 | 2,774 | 2,690 | 2,700 | 17,500 |
| 2025/04/22 | 2,748 | 2,751 | 2,718 | 2,727 | 10,100 |
| 2025/04/21 | 2,837 | 2,852 | 2,750 | 2,750 | 24,300 |
| 2025/04/18 | 2,790 | 2,855 | 2,769 | 2,855 | 20,500 |
| 2025/04/17 | 2,730 | 2,779 | 2,720 | 2,779 | 25,100 |
| 2025/04/16 | 2,793 | 2,800 | 2,691 | 2,714 | 21,100 |
| 2025/04/15 | 2,645 | 2,750 | 2,645 | 2,750 | 32,400 |
| 2025/04/14 | 2,661 | 2,690 | 2,623 | 2,631 | 33,000 |
| 2025/04/11 | 2,564 | 2,632 | 2,532 | 2,611 | 37,200 |
| 2025/04/10 | 2,711 | 2,711 | 2,564 | 2,664 | 87,000 |
| 2025/04/09 | 2,484 | 2,498 | 2,400 | 2,461 | 40,100 |
| 2025/04/08 | 2,450 | 2,565 | 2,450 | 2,532 | 37,200 |
| 2025/04/07 | 2,328 | 2,410 | 2,272 | 2,309 | 116,000 |
| 2025/04/04 | 2,652 | 2,684 | 2,504 | 2,604 | 80,800 |
| 2025/04/03 | 2,651 | 2,748 | 2,650 | 2,748 | 61,800 |
| 2025/04/02 | 2,839 | 2,841 | 2,777 | 2,793 | 28,000 |
| 2025/04/01 | 2,878 | 2,892 | 2,831 | 2,846 | 17,300 |
| 2025/03/31 | 2,877 | 2,880 | 2,815 | 2,853 | 29,400 |
| 2025/03/28 | 2,936 | 2,966 | 2,913 | 2,927 | 24,900 |
| 2025/03/27 | 2,929 | 2,982 | 2,929 | 2,980 | 20,800 |
| 2025/03/26 | 2,990 | 2,990 | 2,905 | 2,949 | 41,900 |
| 2025/03/25 | 2,955 | 2,997 | 2,933 | 2,991 | 27,400 |
| 2025/03/24 | 3,290 | 3,290 | 2,905 | 2,950 | 191,700 |
| 2025/03/21 | 2,887 | 3,000 | 2,887 | 2,977 | 91,900 |
| 2025/03/19 | 2,871 | 2,918 | 2,801 | 2,895 | 58,600 |
| 2025/03/18 | 2,833 | 2,913 | 2,817 | 2,833 | 58,800 |
| 2025/03/17 | 2,800 | 2,930 | 2,800 | 2,827 | 114,400 |
| 2025/03/14 | 2,649 | 2,772 | 2,649 | 2,772 | 60,100 |
| 2025/03/13 | 2,680 | 2,682 | 2,619 | 2,638 | 34,200 |
| 2025/03/12 | 2,555 | 2,711 | 2,513 | 2,677 | 89,800 |
| 2025/03/11 | 2,482 | 2,552 | 2,476 | 2,550 | 44,700 |
| 2025/03/10 | 2,477 | 2,540 | 2,476 | 2,518 | 57,300 |
| 2025/03/07 | 2,462 | 2,485 | 2,450 | 2,457 | 26,800 |
| 2025/03/06 | 2,464 | 2,520 | 2,464 | 2,485 | 24,000 |
| 2025/03/05 | 2,451 | 2,463 | 2,441 | 2,443 | 23,800 |
| 2025/03/04 | 2,491 | 2,491 | 2,439 | 2,447 | 15,100 |
| 2025/03/03 | 2,520 | 2,542 | 2,485 | 2,485 | 24,900 |
| 2025/02/28 | 2,484 | 2,527 | 2,451 | 2,520 | 35,200 |
| 2025/02/27 | 2,449 | 2,534 | 2,449 | 2,515 | 37,600 |
| 2025/02/26 | 2,449 | 2,464 | 2,434 | 2,440 | 26,800 |
| 2025/02/25 | 2,470 | 2,475 | 2,448 | 2,462 | 34,300 |
| 2025/02/21 | 2,490 | 2,530 | 2,476 | 2,476 | 41,200 |
| 2025/02/20 | 2,486 | 2,516 | 2,460 | 2,490 | 29,800 |
| 2025/02/19 | 2,490 | 2,519 | 2,480 | 2,486 | 16,000 |
| 2025/02/18 | 2,590 | 2,596 | 2,495 | 2,499 | 54,300 |
| 2025/02/17 | 2,559 | 2,609 | 2,530 | 2,552 | 41,900 |
| 2025/02/14 | 2,451 | 2,661 | 2,430 | 2,603 | 171,700 |
| 2025/02/13 | 2,572 | 2,598 | 2,535 | 2,560 | 82,100 |
| 2025/02/12 | 2,550 | 2,575 | 2,503 | 2,554 | 43,700 |
| 2025/02/10 | 2,480 | 2,534 | 2,473 | 2,524 | 35,600 |
| 2025/02/07 | 2,495 | 2,495 | 2,430 | 2,481 | 55,100 |
| 2025/02/06 | 2,547 | 2,561 | 2,493 | 2,493 | 40,300 |
| 2025/02/05 | 2,550 | 2,564 | 2,530 | 2,547 | 19,900 |
| 2025/02/04 | 2,642 | 2,660 | 2,521 | 2,551 | 53,300 |
| 2025/02/03 | 2,670 | 2,670 | 2,598 | 2,610 | 25,400 |
| 2025/01/31 | 2,624 | 2,726 | 2,624 | 2,685 | 41,700 |
| 2025/01/30 | 2,622 | 2,640 | 2,603 | 2,633 | 21,700 |
| 2025/01/29 | 2,537 | 2,624 | 2,530 | 2,622 | 30,500 |
| 2025/01/28 | 2,519 | 2,540 | 2,506 | 2,513 | 11,300 |
| 2025/01/27 | 2,502 | 2,525 | 2,482 | 2,505 | 14,000 |
| 2025/01/24 | 2,460 | 2,503 | 2,443 | 2,479 | 24,200 |
| 2025/01/23 | 2,519 | 2,519 | 2,468 | 2,470 | 42,500 |
| 2025/01/22 | 2,547 | 2,559 | 2,507 | 2,519 | 30,600 |
| 2025/01/21 | 2,589 | 2,589 | 2,522 | 2,553 | 34,700 |
| 2025/01/20 | 2,589 | 2,615 | 2,570 | 2,589 | 14,700 |
| 2025/01/17 | 2,570 | 2,594 | 2,503 | 2,594 | 45,100 |
| 2025/01/16 | 2,649 | 2,662 | 2,571 | 2,594 | 23,600 |
| 2025/01/15 | 2,615 | 2,634 | 2,573 | 2,617 | 24,600 |
| 2025/01/14 | 2,670 | 2,678 | 2,573 | 2,613 | 33,200 |
| 2025/01/10 | 2,696 | 2,715 | 2,652 | 2,669 | 40,300 |
| 2025/01/09 | 2,634 | 2,723 | 2,625 | 2,713 | 99,100 |
| 2025/01/08 | 2,550 | 2,617 | 2,550 | 2,605 | 30,300 |
| 2025/01/07 | 2,531 | 2,542 | 2,512 | 2,542 | 31,500 |
| 2025/01/06 | 2,620 | 2,624 | 2,507 | 2,508 | 73,700 |
| 2024/12/30 | 2,625 | 2,637 | 2,606 | 2,607 | 29,200 |
| 2024/12/27 | 2,592 | 2,643 | 2,578 | 2,625 | 43,300 |
| 2024/12/26 | 2,637 | 2,660 | 2,593 | 2,602 | 45,200 |
| 2024/12/25 | 2,639 | 2,640 | 2,585 | 2,627 | 36,000 |
| 2024/12/24 | 2,563 | 2,636 | 2,549 | 2,634 | 48,900 |
| 2024/12/23 | 2,572 | 2,572 | 2,538 | 2,546 | 45,200 |
| 2024/12/20 | 2,584 | 2,620 | 2,561 | 2,570 | 36,200 |
| 2024/12/19 | 2,579 | 2,622 | 2,571 | 2,583 | 42,800 |
| 2024/12/18 | 2,697 | 2,708 | 2,632 | 2,654 | 41,100 |
| 2024/12/17 | 2,719 | 2,770 | 2,652 | 2,652 | 75,800 |
| 2024/12/16 | 2,730 | 2,760 | 2,681 | 2,721 | 30,100 |
| 2024/12/13 | 2,676 | 2,721 | 2,666 | 2,719 | 19,500 |
| 2024/12/12 | 2,670 | 2,730 | 2,670 | 2,693 | 35,100 |
| 2024/12/11 | 2,672 | 2,733 | 2,672 | 2,699 | 32,300 |
| 2024/12/10 | 2,658 | 2,682 | 2,634 | 2,667 | 18,800 |
| 2024/12/09 | 2,652 | 2,665 | 2,620 | 2,660 | 24,400 |
| 2024/12/06 | 2,626 | 2,679 | 2,619 | 2,657 | 27,000 |
| 2024/12/05 | 2,695 | 2,698 | 2,610 | 2,629 | 67,700 |
| 2024/12/04 | 2,685 | 2,760 | 2,660 | 2,675 | 71,600 |
| 2024/12/03 | 2,638 | 2,700 | 2,630 | 2,700 | 86,900 |
| 2024/12/02 | 2,590 | 2,667 | 2,590 | 2,652 | 103,000 |
| 2024/11/29 | 2,430 | 2,541 | 2,425 | 2,500 | 324,600 |
| 2024/11/28 | 2,362 | 2,391 | 2,360 | 2,383 | 18,100 |
| 2024/11/27 | 2,351 | 2,393 | 2,350 | 2,374 | 32,600 |
| 2024/11/26 | 2,395 | 2,398 | 2,345 | 2,351 | 32,300 |
| 2024/11/25 | 2,379 | 2,415 | 2,370 | 2,396 | 49,700 |
| 2024/11/22 | 2,338 | 2,398 | 2,338 | 2,379 | 72,100 |
| 2024/11/21 | 2,373 | 2,388 | 2,317 | 2,317 | 40,400 |
| 2024/11/20 | 2,363 | 2,381 | 2,350 | 2,373 | 32,500 |
| 2024/11/19 | 2,329 | 2,388 | 2,324 | 2,382 | 74,800 |
| 2024/11/18 | 2,309 | 2,345 | 2,260 | 2,315 | 114,400 |
| 2024/11/15 | 2,350 | 2,374 | 2,278 | 2,313 | 552,300 |
| 2024/11/14 | 2,542 | 2,553 | 2,485 | 2,500 | 161,300 |
| 2024/11/13 | 2,610 | 2,685 | 2,582 | 2,592 | 49,900 |
| 2024/11/12 | 2,626 | 2,714 | 2,616 | 2,647 | 15,300 |
| 2024/11/11 | 2,683 | 2,740 | 2,593 | 2,626 | 82,900 |
| 2024/11/08 | 2,602 | 2,780 | 2,570 | 2,683 | 168,100 |
| 2024/11/07 | 2,398 | 2,400 | 2,351 | 2,380 | 31,500 |
| 2024/11/06 | 2,300 | 2,348 | 2,300 | 2,348 | 10,200 |
| 2024/11/05 | 2,334 | 2,343 | 2,309 | 2,309 | 7,400 |
| 2024/11/01 | 2,363 | 2,363 | 2,320 | 2,334 | 9,400 |
| 2024/10/31 | 2,415 | 2,425 | 2,351 | 2,370 | 15,800 |
| 2024/10/30 | 2,360 | 2,409 | 2,360 | 2,396 | 6,200 |
| 2024/10/29 | 2,337 | 2,393 | 2,329 | 2,356 | 14,100 |
| 2024/10/28 | 2,300 | 2,340 | 2,300 | 2,330 | 4,800 |
| 2024/10/25 | 2,272 | 2,310 | 2,271 | 2,297 | 5,000 |
| 2024/10/24 | 2,255 | 2,329 | 2,255 | 2,276 | 6,600 |
| 2024/10/23 | 2,250 | 2,283 | 2,226 | 2,273 | 10,800 |
| 2024/10/22 | 2,303 | 2,311 | 2,250 | 2,273 | 14,100 |
| 2024/10/21 | 2,363 | 2,365 | 2,303 | 2,306 | 15,600 |
| 2024/10/18 | 2,407 | 2,417 | 2,357 | 2,403 | 6,400 |
| 2024/10/17 | 2,400 | 2,405 | 2,380 | 2,405 | 2,900 |
| 2024/10/16 | 2,337 | 2,420 | 2,337 | 2,401 | 7,600 |
| 2024/10/15 | 2,370 | 2,379 | 2,325 | 2,379 | 18,000 |
| 2024/10/11 | 2,390 | 2,390 | 2,335 | 2,350 | 11,500 |
| 2024/10/10 | 2,469 | 2,469 | 2,367 | 2,390 | 11,200 |
| 2024/10/09 | 2,504 | 2,504 | 2,420 | 2,443 | 8,200 |
| 2024/10/08 | 2,475 | 2,508 | 2,438 | 2,469 | 18,500 |
| 2024/10/07 | 2,415 | 2,482 | 2,377 | 2,475 | 28,900 |
| 2024/10/04 | 2,332 | 2,380 | 2,332 | 2,365 | 8,400 |
| 2024/10/03 | 2,352 | 2,397 | 2,321 | 2,337 | 18,000 |
| 2024/10/02 | 2,377 | 2,382 | 2,315 | 2,321 | 22,400 |
| 2024/10/01 | 2,383 | 2,422 | 2,370 | 2,415 | 10,600 |
| 2024/09/30 | 2,368 | 2,424 | 2,345 | 2,376 | 18,400 |
| 2024/09/27 | 2,390 | 2,498 | 2,372 | 2,417 | 39,200 |
| 2024/09/26 | 2,394 | 2,395 | 2,282 | 2,350 | 28,300 |
| 2024/09/25 | 2,379 | 2,392 | 2,357 | 2,375 | 15,100 |
| 2024/09/24 | 2,377 | 2,440 | 2,334 | 2,367 | 36,600 |
| 2024/09/20 | 2,288 | 2,376 | 2,288 | 2,359 | 44,900 |
| 2024/09/19 | 2,176 | 2,275 | 2,176 | 2,259 | 20,500 |
| 2024/09/18 | 2,238 | 2,238 | 2,153 | 2,160 | 9,100 |
| 2024/09/17 | 2,188 | 2,275 | 2,188 | 2,209 | 33,400 |
| 2024/09/13 | 2,097 | 2,175 | 2,080 | 2,145 | 14,900 |
| 2024/09/12 | 2,086 | 2,117 | 2,076 | 2,097 | 13,400 |
| 2024/09/11 | 2,108 | 2,116 | 2,020 | 2,032 | 15,500 |
| 2024/09/10 | 2,058 | 2,120 | 2,058 | 2,099 | 15,900 |
| 2024/09/09 | 1,980 | 2,070 | 1,972 | 2,069 | 24,800 |
| 2024/09/06 | 2,080 | 2,080 | 1,978 | 1,997 | 30,500 |
| 2024/09/05 | 2,030 | 2,082 | 2,025 | 2,071 | 27,200 |
| 2024/09/04 | 2,090 | 2,130 | 2,027 | 2,040 | 50,500 |
| 2024/09/03 | 2,142 | 2,160 | 2,119 | 2,158 | 11,000 |
| 2024/09/02 | 2,149 | 2,160 | 2,101 | 2,117 | 12,400 |
| 2024/08/30 | 2,090 | 2,161 | 2,088 | 2,148 | 26,200 |
| 2024/08/29 | 2,047 | 2,095 | 2,047 | 2,088 | 14,800 |
| 2024/08/28 | 2,088 | 2,088 | 2,039 | 2,049 | 13,400 |
| 2024/08/27 | 2,039 | 2,093 | 2,038 | 2,090 | 17,700 |
| 2024/08/26 | 2,025 | 2,040 | 2,025 | 2,038 | 20,400 |
| 2024/08/23 | 2,012 | 2,030 | 2,012 | 2,025 | 21,800 |
| 2024/08/22 | 1,989 | 2,027 | 1,989 | 2,013 | 44,300 |
| 2024/08/21 | 2,000 | 2,000 | 1,980 | 1,985 | 66,200 |
| 2024/08/20 | 2,020 | 2,041 | 2,006 | 2,012 | 222,300 |
| 2024/08/19 | 2,042 | 2,055 | 2,000 | 2,000 | 116,600 |