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 |
|---|---|---|---|---|---|
| 2026/02/19 | 3,680 | 3,730 | 3,660 | 3,720 | 13,300 |
| 2026/02/18 | 3,645 | 3,650 | 3,590 | 3,630 | 19,700 |
| 2026/02/17 | 3,565 | 3,630 | 3,540 | 3,625 | 45,600 |
| 2026/02/16 | 3,420 | 3,545 | 3,420 | 3,510 | 40,600 |
| 2026/02/13 | 3,700 | 3,705 | 3,365 | 3,365 | 110,800 |
| 2026/02/12 | 3,880 | 4,005 | 3,870 | 3,980 | 57,300 |
| 2026/02/10 | 3,990 | 4,000 | 3,880 | 3,885 | 23,100 |
| 2026/02/09 | 3,965 | 4,025 | 3,935 | 3,990 | 25,300 |
| 2026/02/06 | 3,985 | 4,000 | 3,895 | 3,905 | 29,400 |
| 2026/02/05 | 3,845 | 3,975 | 3,845 | 3,965 | 44,000 |
| 2026/02/04 | 3,840 | 3,860 | 3,830 | 3,845 | 4,800 |
| 2026/02/03 | 3,825 | 3,870 | 3,810 | 3,840 | 12,500 |
| 2026/02/02 | 3,875 | 3,880 | 3,790 | 3,810 | 23,600 |
| 2026/01/30 | 3,770 | 3,900 | 3,770 | 3,880 | 41,200 |
| 2026/01/29 | 3,850 | 3,850 | 3,745 | 3,765 | 23,100 |
| 2026/01/28 | 3,870 | 3,870 | 3,800 | 3,815 | 15,100 |
| 2026/01/27 | 3,910 | 3,910 | 3,860 | 3,900 | 9,600 |
| 2026/01/26 | 3,960 | 3,960 | 3,865 | 3,910 | 18,100 |
| 2026/01/23 | 3,980 | 3,995 | 3,960 | 3,965 | 8,200 |
| 2026/01/22 | 4,035 | 4,035 | 3,935 | 3,965 | 12,800 |
| 2026/01/21 | 4,000 | 4,025 | 3,950 | 4,000 | 21,600 |
| 2026/01/20 | 4,150 | 4,150 | 4,050 | 4,050 | 20,500 |
| 2026/01/19 | 4,165 | 4,170 | 4,110 | 4,140 | 16,900 |
| 2026/01/16 | 4,185 | 4,185 | 4,140 | 4,165 | 14,000 |
| 2026/01/15 | 4,090 | 4,180 | 4,085 | 4,170 | 17,800 |
| 2026/01/14 | 4,090 | 4,120 | 4,075 | 4,090 | 24,100 |
| 2026/01/13 | 4,100 | 4,110 | 4,070 | 4,095 | 19,200 |
| 2026/01/09 | 4,025 | 4,095 | 4,025 | 4,035 | 19,600 |
| 2026/01/08 | 3,995 | 4,060 | 3,995 | 4,045 | 18,700 |
| 2026/01/07 | 4,010 | 4,010 | 3,960 | 3,995 | 13,500 |
| 2026/01/06 | 3,930 | 4,040 | 3,930 | 3,995 | 35,100 |
| 2026/01/05 | 3,975 | 3,975 | 3,910 | 3,925 | 30,100 |
| 2025/12/30 | 3,970 | 4,090 | 3,970 | 4,030 | 47,700 |
| 2025/12/29 | 3,915 | 3,970 | 3,895 | 3,970 | 23,800 |
| 2025/12/26 | 3,890 | 3,935 | 3,890 | 3,910 | 22,800 |
| 2025/12/25 | 3,905 | 3,955 | 3,890 | 3,935 | 19,800 |
| 2025/12/24 | 3,900 | 3,900 | 3,820 | 3,875 | 35,800 |
| 2025/12/23 | 3,900 | 3,920 | 3,860 | 3,915 | 42,700 |
| 2025/12/22 | 3,940 | 3,940 | 3,895 | 3,900 | 19,200 |
| 2025/12/19 | 3,920 | 3,945 | 3,895 | 3,910 | 26,100 |
| 2025/12/18 | 3,880 | 3,970 | 3,880 | 3,960 | 29,800 |
| 2025/12/17 | 3,725 | 3,915 | 3,725 | 3,900 | 51,600 |
| 2025/12/16 | 3,785 | 3,785 | 3,705 | 3,725 | 45,500 |
| 2025/12/15 | 3,685 | 3,780 | 3,670 | 3,780 | 22,800 |
| 2025/12/12 | 3,580 | 3,660 | 3,580 | 3,630 | 23,100 |
| 2025/12/11 | 3,690 | 3,695 | 3,580 | 3,580 | 23,800 |
| 2025/12/10 | 3,590 | 3,630 | 3,555 | 3,620 | 17,000 |
| 2025/12/09 | 3,585 | 3,605 | 3,560 | 3,570 | 12,800 |
| 2025/12/08 | 3,575 | 3,600 | 3,540 | 3,600 | 26,900 |
| 2025/12/05 | 3,600 | 3,610 | 3,540 | 3,550 | 40,300 |
| 2025/12/04 | 3,565 | 3,610 | 3,555 | 3,595 | 42,000 |
| 2025/12/03 | 3,385 | 3,570 | 3,385 | 3,515 | 101,900 |
| 2025/12/02 | 3,355 | 3,415 | 3,340 | 3,385 | 34,400 |
| 2025/12/01 | 3,375 | 3,375 | 3,335 | 3,345 | 40,900 |
| 2025/11/28 | 3,260 | 3,350 | 3,260 | 3,350 | 52,300 |
| 2025/11/27 | 3,235 | 3,270 | 3,185 | 3,260 | 43,100 |
| 2025/11/26 | 3,220 | 3,230 | 3,185 | 3,195 | 41,800 |
| 2025/11/25 | 3,115 | 3,210 | 3,115 | 3,180 | 38,400 |
| 2025/11/21 | 3,075 | 3,105 | 3,065 | 3,100 | 21,200 |
| 2025/11/20 | 3,065 | 3,100 | 3,065 | 3,080 | 20,700 |
| 2025/11/19 | 3,035 | 3,070 | 3,015 | 3,040 | 18,700 |
| 2025/11/18 | 3,045 | 3,055 | 3,020 | 3,035 | 37,800 |
| 2025/11/17 | 2,994 | 3,045 | 2,970 | 3,030 | 21,100 |
| 2025/11/14 | 2,938 | 3,035 | 2,938 | 3,000 | 68,300 |
| 2025/11/13 | 3,135 | 3,140 | 3,065 | 3,070 | 33,900 |
| 2025/11/12 | 3,120 | 3,150 | 3,120 | 3,140 | 6,700 |
| 2025/11/11 | 3,135 | 3,145 | 3,105 | 3,110 | 18,300 |
| 2025/11/10 | 3,125 | 3,140 | 3,100 | 3,120 | 27,100 |
| 2025/11/07 | 3,105 | 3,140 | 3,105 | 3,135 | 9,700 |
| 2025/11/06 | 3,130 | 3,160 | 3,125 | 3,125 | 11,000 |
| 2025/11/05 | 3,125 | 3,150 | 3,060 | 3,130 | 33,300 |
| 2025/11/04 | 3,130 | 3,165 | 3,110 | 3,150 | 25,800 |
| 2025/10/31 | 3,175 | 3,175 | 3,125 | 3,155 | 30,000 |
| 2025/10/30 | 3,140 | 3,180 | 3,140 | 3,175 | 13,600 |
| 2025/10/29 | 3,195 | 3,195 | 3,135 | 3,135 | 45,200 |
| 2025/10/28 | 3,220 | 3,240 | 3,185 | 3,185 | 23,000 |
| 2025/10/27 | 3,195 | 3,225 | 3,195 | 3,225 | 13,800 |
| 2025/10/24 | 3,180 | 3,190 | 3,160 | 3,175 | 8,100 |
| 2025/10/23 | 3,170 | 3,185 | 3,150 | 3,175 | 12,200 |
| 2025/10/22 | 3,130 | 3,170 | 3,130 | 3,160 | 100,600 |
| 2025/10/21 | 3,160 | 3,170 | 3,125 | 3,125 | 21,200 |
| 2025/10/20 | 3,150 | 3,160 | 3,125 | 3,135 | 19,900 |
| 2025/10/17 | 3,110 | 3,120 | 3,090 | 3,110 | 25,600 |
| 2025/10/16 | 3,160 | 3,190 | 3,130 | 3,135 | 17,500 |
| 2025/10/15 | 3,030 | 3,170 | 3,030 | 3,170 | 48,000 |
| 2025/10/14 | 3,015 | 3,045 | 2,982 | 3,010 | 51,800 |
| 2025/10/10 | 3,110 | 3,110 | 3,035 | 3,035 | 50,200 |
| 2025/10/09 | 3,100 | 3,115 | 3,095 | 3,110 | 16,700 |
| 2025/10/08 | 3,090 | 3,130 | 3,090 | 3,090 | 10,900 |
| 2025/10/07 | 3,110 | 3,130 | 3,075 | 3,090 | 24,000 |
| 2025/10/06 | 3,130 | 3,130 | 3,075 | 3,095 | 18,100 |
| 2025/10/03 | 3,010 | 3,090 | 3,010 | 3,075 | 26,500 |
| 2025/10/02 | 3,045 | 3,065 | 3,000 | 3,025 | 44,000 |
| 2025/10/01 | 3,100 | 3,100 | 3,005 | 3,025 | 61,800 |
| 2025/09/30 | 3,140 | 3,150 | 3,095 | 3,110 | 45,900 |
| 2025/09/29 | 3,165 | 3,175 | 3,145 | 3,160 | 23,800 |
| 2025/09/26 | 3,140 | 3,190 | 3,140 | 3,165 | 39,600 |
| 2025/09/25 | 3,150 | 3,165 | 3,145 | 3,145 | 20,300 |
| 2025/09/24 | 3,160 | 3,175 | 3,150 | 3,150 | 26,000 |
| 2025/09/22 | 3,170 | 3,200 | 3,150 | 3,190 | 29,000 |
| 2025/09/19 | 3,235 | 3,235 | 3,135 | 3,160 | 96,200 |
| 2025/09/18 | 3,225 | 3,250 | 3,220 | 3,225 | 23,800 |
| 2025/09/17 | 3,300 | 3,300 | 3,220 | 3,230 | 52,200 |
| 2025/09/16 | 3,310 | 3,370 | 3,310 | 3,340 | 15,800 |
| 2025/09/12 | 3,330 | 3,350 | 3,305 | 3,330 | 24,400 |
| 2025/09/11 | 3,325 | 3,355 | 3,290 | 3,330 | 32,800 |
| 2025/09/10 | 3,295 | 3,360 | 3,275 | 3,325 | 23,300 |
| 2025/09/09 | 3,285 | 3,330 | 3,270 | 3,300 | 38,700 |
| 2025/09/08 | 3,260 | 3,290 | 3,220 | 3,275 | 26,800 |
| 2025/09/05 | 3,240 | 3,270 | 3,225 | 3,250 | 22,300 |
| 2025/09/04 | 3,195 | 3,230 | 3,180 | 3,220 | 73,100 |
| 2025/09/03 | 3,255 | 3,270 | 3,170 | 3,175 | 90,700 |
| 2025/09/02 | 3,260 | 3,310 | 3,255 | 3,260 | 26,200 |
| 2025/09/01 | 3,240 | 3,290 | 3,230 | 3,260 | 42,100 |
| 2025/08/29 | 3,290 | 3,340 | 3,275 | 3,280 | 43,900 |
| 2025/08/28 | 3,325 | 3,340 | 3,265 | 3,305 | 36,500 |
| 2025/08/27 | 3,255 | 3,325 | 3,255 | 3,300 | 83,400 |
| 2025/08/26 | 3,180 | 3,255 | 3,150 | 3,250 | 73,900 |
| 2025/08/25 | 3,230 | 3,240 | 3,195 | 3,200 | 44,600 |
| 2025/08/22 | 3,210 | 3,240 | 3,200 | 3,225 | 51,200 |
| 2025/08/21 | 3,205 | 3,215 | 3,195 | 3,195 | 40,400 |
| 2025/08/20 | 3,200 | 3,225 | 3,185 | 3,190 | 158,400 |
| 2025/08/19 | 3,170 | 3,240 | 3,165 | 3,230 | 638,800 |
| 2025/08/18 | 3,165 | 3,230 | 3,150 | 3,150 | 275,200 |
| 2025/08/15 | 3,190 | 3,200 | 3,130 | 3,160 | 144,300 |
| 2025/08/14 | 3,215 | 3,235 | 3,200 | 3,210 | 67,900 |
| 2025/08/13 | 3,230 | 3,265 | 3,190 | 3,230 | 73,700 |
| 2025/08/12 | 3,240 | 3,265 | 3,190 | 3,255 | 95,800 |
| 2025/08/08 | 3,095 | 3,185 | 3,030 | 3,125 | 219,600 |
| 2025/08/07 | 3,430 | 3,450 | 3,405 | 3,445 | 26,700 |
| 2025/08/06 | 3,325 | 3,380 | 3,325 | 3,380 | 20,700 |
| 2025/08/05 | 3,345 | 3,350 | 3,285 | 3,300 | 18,400 |
| 2025/08/04 | 3,350 | 3,395 | 3,325 | 3,345 | 22,100 |
| 2025/08/01 | 3,445 | 3,465 | 3,400 | 3,405 | 12,900 |
| 2025/07/31 | 3,345 | 3,445 | 3,345 | 3,435 | 29,200 |
| 2025/07/30 | 3,300 | 3,345 | 3,245 | 3,345 | 18,300 |
| 2025/07/29 | 3,330 | 3,370 | 3,300 | 3,325 | 16,400 |
| 2025/07/28 | 3,360 | 3,370 | 3,275 | 3,335 | 16,300 |
| 2025/07/25 | 3,315 | 3,340 | 3,290 | 3,325 | 12,200 |
| 2025/07/24 | 3,260 | 3,315 | 3,255 | 3,315 | 24,700 |
| 2025/07/23 | 3,285 | 3,310 | 3,240 | 3,260 | 18,900 |
| 2025/07/22 | 3,200 | 3,260 | 3,200 | 3,260 | 28,500 |
| 2025/07/18 | 3,200 | 3,200 | 3,150 | 3,170 | 19,800 |
| 2025/07/17 | 3,140 | 3,185 | 3,135 | 3,185 | 12,700 |
| 2025/07/16 | 3,055 | 3,210 | 3,055 | 3,140 | 68,200 |
| 2025/07/15 | 3,050 | 3,065 | 3,020 | 3,020 | 7,600 |
| 2025/07/14 | 3,005 | 3,065 | 2,992 | 3,030 | 19,800 |
| 2025/07/11 | 3,075 | 3,075 | 3,025 | 3,025 | 16,300 |
| 2025/07/10 | 3,120 | 3,120 | 3,005 | 3,050 | 42,900 |
| 2025/07/09 | 3,130 | 3,140 | 3,090 | 3,095 | 12,600 |
| 2025/07/08 | 3,095 | 3,130 | 3,090 | 3,115 | 14,000 |
| 2025/07/07 | 3,090 | 3,105 | 3,050 | 3,095 | 14,300 |
| 2025/07/04 | 3,080 | 3,140 | 3,050 | 3,090 | 20,300 |
| 2025/07/03 | 3,090 | 3,090 | 3,045 | 3,045 | 31,100 |
| 2025/07/02 | 3,050 | 3,100 | 3,050 | 3,075 | 18,800 |
| 2025/07/01 | 3,030 | 3,075 | 3,005 | 3,060 | 25,100 |
| 2025/06/30 | 3,100 | 3,135 | 3,055 | 3,055 | 37,200 |
| 2025/06/27 | 3,070 | 3,145 | 3,070 | 3,110 | 51,500 |
| 2025/06/26 | 3,180 | 3,185 | 3,125 | 3,165 | 36,500 |
| 2025/06/25 | 3,170 | 3,175 | 3,100 | 3,130 | 47,600 |
| 2025/06/24 | 3,160 | 3,170 | 3,110 | 3,170 | 18,000 |
| 2025/06/23 | 3,200 | 3,200 | 3,070 | 3,090 | 64,300 |
| 2025/06/20 | 3,250 | 3,265 | 3,225 | 3,230 | 16,500 |
| 2025/06/19 | 3,245 | 3,265 | 3,220 | 3,230 | 17,200 |
| 2025/06/18 | 3,225 | 3,260 | 3,220 | 3,230 | 27,000 |
| 2025/06/17 | 3,280 | 3,285 | 3,175 | 3,225 | 37,700 |
| 2025/06/16 | 3,310 | 3,330 | 3,285 | 3,285 | 16,300 |
| 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 |