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
2006/12/29 425 425 416 418 16,600
2006/12/28 405 427 404 415 17,500
2006/12/27 399 406 396 400 13,100
2006/12/26 404 404 390 398 14,000
2006/12/25 420 420 400 403 27,600
2006/12/22 445 445 430 430 18,900
2006/12/21 457 458 450 450 19,400
2006/12/20 468 468 440 460 24,700
2006/12/19 460 467 458 465 74,000
2006/12/18 445 456 445 455 72,200
2006/12/15 429 436 425 435 72,800
2006/12/14 421 422 416 422 32,000
2006/12/13 419 420 415 419 38,300
2006/12/12 422 422 418 419 40,500
2006/12/11 420 420 416 418 36,700
2006/12/08 415 423 413 415 50,200
2006/12/07 414 415 404 413 54,800
2006/12/06 387 415 387 415 83,600
2006/12/05 391 395 386 386 42,800
2006/12/04 398 398 386 394 52,800
2006/12/01 404 408 396 398 66,000
2006/11/30 417 417 390 403 128,600
2006/11/29 425 425 390 414 164,000
2006/11/28 436 440 418 425 501,100
2006/11/27 340 386 325 386 231,900
2006/11/24 299 308 296 306 15,900
2006/11/22 295 297 291 297 29,800
2006/11/21 300 301 294 295 43,500
2006/11/20 310 310 295 295 40,700
2006/11/17 312 320 305 310 78,900
2006/11/16 330 338 315 315 64,600
2006/11/15 332 342 332 336 23,800
2006/11/14 329 334 329 334 12,600
2006/11/13 351 351 328 328 43,700
2006/11/10 353 356 350 351 9,100
2006/11/09 355 357 353 356 3,400
2006/11/08 379 379 355 355 55,000
2006/11/07 365 380 363 380 49,900
2006/11/06 355 362 347 362 40,000
2006/11/02 362 362 352 357 21,100
2006/11/01 352 365 348 365 41,300
2006/10/31 354 354 345 351 25,700
2006/10/30 355 355 344 344 31,300
2006/10/27 373 373 356 358 49,100
2006/10/26 381 381 360 370 70,600
2006/10/25 400 400 362 371 109,700
2006/10/24 405 405 380 395 205,500
2006/10/23 350 380 350 380 187,500
2006/10/20 333 337 330 337 40,100
2006/10/19 324 338 323 326 88,100
2006/10/18 321 322 319 322 30,000
2006/10/17 328 328 320 321 42,300
2006/10/16 320 331 320 327 79,400
2006/10/13 328 328 320 322 47,600
2006/10/12 334 334 321 329 22,100
2006/10/11 348 348 330 336 39,800
2006/10/10 342 351 341 350 26,400
2006/10/06 354 354 345 348 28,900
2006/10/05 349 353 349 353 12,200
2006/10/04 355 356 349 353 22,000
2006/10/03 354 359 350 353 34,500
2006/10/02 360 360 351 357 22,400
2006/09/29 365 365 351 355 35,800
2006/09/28 355 357 349 350 35,800
2006/09/27 352 353 347 353 19,200
2006/09/26 359 359 350 355 10,000
2006/09/25 370 375 341 357 102,400
2006/09/22 369 380 360 380 48,900
2006/09/21 356 362 356 359 29,600
2006/09/20 366 366 350 353 111,100
2006/09/19 371 373 364 368 54,000
2006/09/15 389 392 373 375 32,700
2006/09/14 387 403 385 389 52,800
2006/09/13 396 400 386 398 91,400
2006/09/12 408 408 396 396 36,000
2006/09/11 413 413 402 403 57,800
2006/09/08 404 405 401 403 53,500
2006/09/07 412 414 405 409 57,300
2006/09/06 417 420 410 415 57,400
2006/09/05 415 419 410 412 58,200
2006/09/04 414 418 404 418 79,600
2006/09/01 382 405 382 405 260,400
2006/08/31 420 423 400 402 121,700
2006/08/30 440 450 420 420 64,100
2006/08/29 433 460 433 438 46,300
2006/08/28 457 465 433 435 130,200
2006/08/25 481 486 463 463 83,800
2006/08/24 487 490 480 486 118,600
2006/08/23 475 482 471 478 91,200
2006/08/22 480 482 461 475 140,000
2006/08/21 488 488 469 479 106,300
2006/08/18 464 473 456 468 166,800
2006/08/17 479 487 450 459 360,800
2006/08/16 460 480 453 479 312,900
2006/08/15 437 456 437 450 280,200
2006/08/14 438 442 431 442 206,400
2006/08/11 430 438 413 423 247,600
2006/08/10 442 452 430 432 512,400
2006/08/09 418 430 416 429 326,000
2006/08/08 411 421 407 413 531,400
2006/08/07 398 416 395 416 762,000
2006/08/04 394 395 383 387 434,000
2006/08/03 400 405 375 389 1,416,700
2006/08/02 437 439 369 388 1,199,500
2006/08/01 464 465 435 442 95,200
2006/07/31 514 514 451 459 79,200
2006/07/28 515 530 505 514 11,600
2006/07/27 550 570 550 565 3,200
2006/07/26 561 570 550 560 4,500
2006/07/25 560 580 555 580 2,400
2006/07/24 590 590 560 580 2,500
2006/07/21 575 596 575 590 800
2006/07/20 589 630 589 605 7,300
2006/07/19 628 628 590 590 10,600
2006/07/18 590 600 560 578 4,600
2006/07/14 660 670 640 640 3,800
2006/07/13 666 670 640 669 5,200
2006/07/12 694 694 675 685 4,000
2006/07/11 681 685 680 684 1,000
2006/07/10 685 698 681 681 3,400
2006/07/07 699 699 696 698 4,100
2006/07/06 690 695 690 695 2,400
2006/07/05 691 700 689 699 4,500
2006/07/04 681 700 681 690 9,600
2006/07/03 700 700 697 699 1,700
2006/06/30 710 710 697 700 15,500
2006/06/29 700 723 695 700 16,200
2006/06/28 698 700 689 700 4,100
2006/06/27 700 708 691 700 20,100
2006/06/26 701 701 682 689 9,600
2006/06/23 720 725 720 725 2,300
2006/06/22 709 721 709 720 8,400
2006/06/21 745 755 739 739 3,900
2006/06/20 750 765 741 742 8,200
2006/06/19 750 770 750 750 16,500
2006/06/16 800 814 800 800 1,800
2006/06/15 810 818 789 800 2,000
2006/06/14 800 800 760 760 1,600
2006/06/13 800 800 780 780 400
2006/06/12 743 762 730 760 13,100
2006/06/09 752 752 723 743 14,000
2006/06/08 840 840 780 782 9,500
2006/06/07 865 890 865 865 9,500
2006/06/06 890 905 825 835 20,100
2006/06/05 840 900 840 900 8,400
2006/06/02 849 849 810 830 4,800
2006/06/01 905 905 899 899 8,600
2006/05/31 917 917 900 912 29,400
2006/05/30 917 925 916 917 22,200
2006/05/29 932 932 915 920 17,200
2006/05/26 917 938 910 930 16,500
2006/05/26 1 -> 3.00 分割
2006/05/25 2,700 2,740 2,670 2,740 6,400
2006/05/24 2,600 2,600 2,550 2,600 6,900
2006/05/23 2,615 2,690 2,600 2,680 2,400
2006/05/22 2,705 2,705 2,615 2,630 5,100
2006/05/19 2,740 2,740 2,630 2,700 5,800
2006/05/18 2,600 2,680 2,600 2,620 2,500
2006/05/17 2,850 3,200 2,535 2,700 27,900
2006/05/16 2,490 2,830 2,470 2,830 24,500
2006/05/15 2,350 2,430 2,350 2,430 1,400
2006/05/12 2,410 2,410 2,320 2,350 2,300
2006/05/11 2,410 2,410 2,410 2,410 800
2006/05/10 2,470 2,470 2,400 2,400 1,100
2006/05/08 2,400 2,460 2,400 2,460 2,200
2006/05/02 2,400 2,440 2,400 2,430 3,900
2006/05/01 2,450 2,450 2,450 2,450 1,000
2006/04/28 2,470 2,470 2,450 2,450 3,000
2006/04/27 2,340 2,375 2,340 2,350 1,800
2006/04/26 2,335 2,390 2,325 2,375 2,700
2006/04/25 2,460 2,460 2,320 2,410 2,900
2006/04/24 2,570 2,570 2,460 2,460 400
2006/04/21 2,460 2,550 2,460 2,500 600
2006/04/20 2,470 2,470 2,330 2,460 2,900
2006/04/18 2,435 2,435 2,350 2,430 1,600
2006/04/17 2,490 2,500 2,450 2,450 2,600
2006/04/14 2,485 2,485 2,485 2,485 200
2006/04/13 2,515 2,520 2,485 2,485 1,200
2006/04/12 2,550 2,555 2,520 2,520 2,300
2006/04/11 2,630 2,630 2,580 2,590 2,600
2006/04/10 2,650 2,650 2,610 2,630 2,600
2006/04/07 2,715 2,715 2,680 2,680 1,400
2006/04/06 2,865 2,865 2,600 2,700 14,100
2006/04/05 2,650 2,785 2,650 2,665 7,500
2006/04/04 2,610 2,650 2,560 2,650 6,100
2006/04/03 2,460 2,630 2,460 2,515 13,600
2006/03/31 2,520 2,555 2,440 2,460 9,100
2006/03/30 2,450 2,510 2,400 2,480 5,800
2006/03/29 2,335 2,370 2,320 2,370 1,400
2006/03/28 2,450 2,450 2,375 2,375 1,100
2006/03/27 2,360 2,410 2,350 2,410 2,900
2006/03/24 2,400 2,400 2,390 2,400 600
2006/03/23 2,415 2,415 2,390 2,400 3,900
2006/03/22 2,380 2,410 2,360 2,400 10,500
2006/03/20 2,400 2,400 2,310 2,370 4,000
2006/03/17 2,425 2,425 2,360 2,360 2,800
2006/03/16 2,515 2,530 2,300 2,440 12,300
2006/03/15 2,525 2,530 2,495 2,495 9,900
2006/03/14 2,530 2,540 2,485 2,485 3,100
2006/03/13 2,510 2,510 2,495 2,495 4,800
2006/03/10 2,600 2,600 2,550 2,550 3,600
2006/03/09 2,700 2,700 2,610 2,635 1,800
2006/03/08 2,760 2,760 2,760 2,760 200
2006/03/07 2,750 2,770 2,750 2,770 2,100
2006/03/06 2,785 2,800 2,760 2,800 11,200
2006/03/03 2,700 2,785 2,695 2,785 4,600
2006/03/02 2,795 2,800 2,670 2,800 6,500
2006/03/01 2,820 2,840 2,800 2,840 7,400
2006/02/28 2,690 2,840 2,600 2,840 10,500
2006/02/27 2,885 2,885 2,835 2,840 1,900
2006/02/24 2,900 2,900 2,800 2,805 8,800
2006/02/23 2,800 3,000 2,790 2,905 6,700
2006/02/22 2,640 2,850 2,600 2,800 7,600
2006/02/21 2,470 2,630 2,470 2,600 7,200
2006/02/20 2,550 2,590 2,550 2,550 14,500
2006/02/17 2,950 3,000 2,940 2,950 5,400
2006/02/16 3,100 3,240 3,050 3,050 7,300
2006/02/15 3,500 3,500 3,500 3,500 2,100
2006/02/14 3,500 3,530 3,450 3,500 3,600
2006/02/13 3,740 3,740 3,500 3,500 2,800
2006/02/10 3,800 3,800 3,750 3,750 400
2006/02/09 3,800 3,810 3,750 3,800 6,300
2006/02/08 3,850 3,850 3,750 3,750 600
2006/02/07 3,900 3,900 3,800 3,800 5,200
2006/02/06 3,900 3,920 3,900 3,920 3,900
2006/02/03 3,910 4,000 3,860 3,940 3,500
2006/02/02 4,060 4,060 3,960 3,990 3,100
2006/02/01 4,390 4,400 4,000 4,050 1,800
2006/01/31 3,950 4,200 3,950 4,200 7,200
2006/01/30 3,910 4,000 3,910 4,000 400
2006/01/27 3,900 3,910 3,870 3,910 500
2006/01/26 3,900 3,900 3,900 3,900 200
2006/01/25 3,900 3,930 3,850 3,930 3,200
2006/01/24 4,000 4,000 4,000 4,000 600
2006/01/23 4,100 4,100 4,090 4,100 1,000
2006/01/20 3,960 4,100 3,960 4,100 4,900
2006/01/19 3,950 4,300 3,950 3,950 2,700
2006/01/18 4,310 4,350 4,260 4,300 4,400
2006/01/17 4,310 4,410 4,310 4,410 4,800
2006/01/16 4,450 4,600 4,410 4,410 4,000
2006/01/13 3,900 4,200 3,900 4,200 3,700
2006/01/12 3,890 3,930 3,840 3,840 5,800
2006/01/11 3,700 3,850 3,700 3,840 7,100
2006/01/10 3,670 3,670 3,620 3,650 800
2006/01/06 3,630 3,630 3,620 3,620 800
2006/01/05 3,800 3,800 3,650 3,650 2,900
2006/01/04 3,600 3,650 3,600 3,650 300

このページの先頭へ