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 |
---|---|---|---|---|---|
2015/12/30 | 1,400 | 1,404 | 1,400 | 1,400 | 9,200 |
2015/12/29 | 1,402 | 1,423 | 1,400 | 1,423 | 4,800 |
2015/12/28 | 1,357 | 1,378 | 1,357 | 1,372 | 2,400 |
2015/12/25 | 1,346 | 1,380 | 1,346 | 1,356 | 4,400 |
2015/12/24 | 1,390 | 1,412 | 1,340 | 1,345 | 6,100 |
2015/12/22 | 1,395 | 1,395 | 1,367 | 1,367 | 1,800 |
2015/12/21 | 1,361 | 1,372 | 1,352 | 1,365 | 3,500 |
2015/12/18 | 1,426 | 1,440 | 1,406 | 1,406 | 3,400 |
2015/12/17 | 1,405 | 1,427 | 1,403 | 1,422 | 4,700 |
2015/12/16 | 1,358 | 1,400 | 1,358 | 1,400 | 3,600 |
2015/12/15 | 1,458 | 1,489 | 1,350 | 1,351 | 27,400 |
2015/12/14 | 1,485 | 1,517 | 1,449 | 1,484 | 18,500 |
2015/12/11 | 1,400 | 1,549 | 1,400 | 1,490 | 38,300 |
2015/12/10 | 1,376 | 1,400 | 1,360 | 1,400 | 3,700 |
2015/12/09 | 1,380 | 1,385 | 1,376 | 1,376 | 2,000 |
2015/12/08 | 1,380 | 1,389 | 1,353 | 1,389 | 3,000 |
2015/12/07 | 1,369 | 1,388 | 1,368 | 1,380 | 4,800 |
2015/12/04 | 1,360 | 1,367 | 1,330 | 1,367 | 13,000 |
2015/12/03 | 1,362 | 1,384 | 1,362 | 1,384 | 5,600 |
2015/12/02 | 1,361 | 1,378 | 1,358 | 1,360 | 14,200 |
2015/12/01 | 1,396 | 1,400 | 1,357 | 1,368 | 6,400 |
2015/11/30 | 1,385 | 1,430 | 1,385 | 1,396 | 9,600 |
2015/11/27 | 1,429 | 1,445 | 1,385 | 1,390 | 3,800 |
2015/11/26 | 1,413 | 1,420 | 1,383 | 1,405 | 3,500 |
2015/11/25 | 1,356 | 1,420 | 1,353 | 1,400 | 11,200 |
2015/11/24 | 1,410 | 1,420 | 1,361 | 1,361 | 15,100 |
2015/11/20 | 1,403 | 1,442 | 1,403 | 1,418 | 4,700 |
2015/11/19 | 1,425 | 1,439 | 1,397 | 1,404 | 8,200 |
2015/11/18 | 1,465 | 1,480 | 1,410 | 1,425 | 6,400 |
2015/11/17 | 1,479 | 1,560 | 1,428 | 1,435 | 13,800 |
2015/11/16 | 1,410 | 1,680 | 1,381 | 1,460 | 64,300 |
2015/11/13 | 1,397 | 1,487 | 1,350 | 1,468 | 103,300 |
2015/11/12 | 1,120 | 1,187 | 1,110 | 1,187 | 7,000 |
2015/11/11 | 1,170 | 1,189 | 1,100 | 1,150 | 9,500 |
2015/11/10 | 1,100 | 1,143 | 1,100 | 1,143 | 4,600 |
2015/11/09 | 1,074 | 1,125 | 1,055 | 1,120 | 4,300 |
2015/11/06 | 1,050 | 1,077 | 1,050 | 1,077 | 3,700 |
2015/11/05 | 1,026 | 1,035 | 1,026 | 1,032 | 600 |
2015/11/04 | 1,034 | 1,035 | 1,020 | 1,025 | 3,800 |
2015/11/02 | 1,014 | 1,030 | 1,014 | 1,030 | 3,600 |
2015/10/30 | 1,019 | 1,019 | 1,011 | 1,019 | 4,200 |
2015/10/29 | 1,020 | 1,020 | 1,009 | 1,018 | 1,400 |
2015/10/28 | 1,017 | 1,017 | 1,011 | 1,011 | 1,600 |
2015/10/27 | 1,020 | 1,020 | 1,007 | 1,017 | 1,300 |
2015/10/26 | 1,018 | 1,020 | 1,008 | 1,020 | 3,600 |
2015/10/23 | 998 | 1,000 | 988 | 1,000 | 4,700 |
2015/10/22 | 984 | 992 | 984 | 988 | 700 |
2015/10/21 | 984 | 990 | 984 | 984 | 2,300 |
2015/10/20 | 990 | 995 | 979 | 993 | 1,200 |
2015/10/19 | 980 | 990 | 979 | 989 | 2,200 |
2015/10/16 | 1,001 | 1,008 | 975 | 977 | 2,800 |
2015/10/15 | 1,000 | 1,001 | 1,000 | 1,001 | 1,000 |
2015/10/14 | 980 | 1,000 | 980 | 1,000 | 3,200 |
2015/10/13 | 995 | 995 | 981 | 981 | 4,300 |
2015/10/09 | 985 | 996 | 985 | 996 | 600 |
2015/10/08 | 994 | 994 | 979 | 979 | 600 |
2015/10/07 | 990 | 990 | 974 | 986 | 1,800 |
2015/10/06 | 1,029 | 1,029 | 972 | 983 | 7,700 |
2015/10/05 | 1,032 | 1,032 | 1,015 | 1,020 | 3,500 |
2015/10/02 | 954 | 1,077 | 953 | 1,033 | 13,400 |
2015/10/01 | 965 | 979 | 961 | 979 | 800 |
2015/09/30 | 955 | 980 | 945 | 980 | 5,700 |
2015/09/29 | 1,000 | 1,000 | 951 | 955 | 6,000 |
2015/09/28 | 995 | 995 | 987 | 987 | 1,600 |
2015/09/25 | 957 | 977 | 957 | 962 | 1,700 |
2015/09/24 | 971 | 990 | 940 | 940 | 5,100 |
2015/09/18 | 1,000 | 1,000 | 970 | 970 | 5,000 |
2015/09/17 | 970 | 984 | 965 | 977 | 4,800 |
2015/09/16 | 957 | 962 | 945 | 950 | 13,900 |
2015/09/15 | 934 | 950 | 930 | 931 | 2,500 |
2015/09/14 | 939 | 939 | 920 | 931 | 3,900 |
2015/09/11 | 895 | 912 | 893 | 910 | 2,700 |
2015/09/10 | 898 | 910 | 895 | 910 | 1,100 |
2015/09/09 | 885 | 928 | 885 | 928 | 3,100 |
2015/09/08 | 904 | 904 | 876 | 876 | 2,300 |
2015/09/07 | 900 | 905 | 881 | 905 | 1,800 |
2015/09/04 | 935 | 935 | 887 | 913 | 7,200 |
2015/09/03 | 948 | 953 | 935 | 935 | 2,400 |
2015/09/02 | 915 | 950 | 915 | 935 | 5,800 |
2015/09/01 | 952 | 952 | 930 | 937 | 5,700 |
2015/08/31 | 960 | 960 | 938 | 940 | 7,200 |
2015/08/28 | 966 | 985 | 950 | 960 | 3,600 |
2015/08/27 | 948 | 948 | 929 | 936 | 3,600 |
2015/08/26 | 910 | 939 | 904 | 939 | 5,100 |
2015/08/25 | 850 | 886 | 819 | 875 | 15,000 |
2015/08/24 | 940 | 965 | 880 | 880 | 21,500 |
2015/08/21 | 971 | 974 | 930 | 943 | 15,000 |
2015/08/20 | 1,015 | 1,027 | 1,000 | 1,000 | 6,800 |
2015/08/19 | 1,031 | 1,036 | 1,007 | 1,030 | 7,600 |
2015/08/18 | 981 | 1,030 | 981 | 1,011 | 14,600 |
2015/08/17 | 972 | 978 | 970 | 976 | 4,400 |
2015/08/14 | 950 | 975 | 942 | 973 | 19,800 |
2015/08/13 | 936 | 950 | 934 | 950 | 7,100 |
2015/08/12 | 945 | 945 | 925 | 928 | 8,500 |
2015/08/11 | 938 | 968 | 921 | 945 | 39,000 |
2015/08/10 | 908 | 968 | 903 | 968 | 163,200 |
2015/08/07 | 816 | 835 | 816 | 818 | 4,300 |
2015/08/06 | 832 | 832 | 832 | 832 | 400 |
2015/08/05 | 811 | 835 | 811 | 835 | 1,400 |
2015/08/04 | 816 | 820 | 811 | 811 | 1,200 |
2015/08/03 | 812 | 825 | 812 | 816 | 1,900 |
2015/07/31 | 818 | 827 | 812 | 812 | 4,100 |
2015/07/30 | 830 | 835 | 830 | 835 | 1,900 |
2015/07/29 | 850 | 855 | 805 | 818 | 4,200 |
2015/07/28 | 820 | 820 | 820 | 820 | 700 |
2015/07/27 | 823 | 823 | 813 | 813 | 500 |
2015/07/24 | 826 | 826 | 811 | 811 | 300 |
2015/07/23 | 824 | 824 | 824 | 824 | 200 |
2015/07/22 | 813 | 813 | 811 | 813 | 1,700 |
2015/07/21 | 830 | 830 | 800 | 816 | 2,900 |
2015/07/17 | 840 | 840 | 820 | 840 | 4,400 |
2015/07/16 | 840 | 840 | 835 | 839 | 800 |
2015/07/15 | 832 | 835 | 824 | 835 | 1,600 |
2015/07/14 | 800 | 827 | 800 | 827 | 1,600 |
2015/07/13 | 795 | 795 | 795 | 795 | 100 |
2015/07/10 | 790 | 790 | 780 | 780 | 1,400 |
2015/07/09 | 790 | 790 | 720 | 778 | 4,400 |
2015/07/08 | 810 | 810 | 805 | 805 | 1,800 |
2015/07/07 | 816 | 829 | 815 | 825 | 38,200 |
2015/07/06 | 826 | 827 | 816 | 816 | 5,100 |
2015/07/03 | 826 | 826 | 826 | 826 | 2,100 |
2015/07/02 | 850 | 850 | 820 | 830 | 16,600 |
2015/07/01 | 815 | 875 | 815 | 850 | 2,600 |
2015/06/30 | 821 | 830 | 813 | 825 | 5,600 |
2015/06/29 | 879 | 879 | 831 | 839 | 6,000 |
2015/06/26 | 860 | 869 | 860 | 861 | 4,300 |
2015/06/25 | 889 | 889 | 877 | 885 | 2,600 |
2015/06/24 | 890 | 890 | 875 | 875 | 3,100 |
2015/06/23 | 886 | 886 | 877 | 877 | 1,300 |
2015/06/22 | 860 | 890 | 860 | 877 | 3,300 |
2015/06/19 | 860 | 870 | 859 | 861 | 1,200 |
2015/06/18 | 866 | 868 | 861 | 861 | 2,700 |
2015/06/17 | 868 | 868 | 866 | 866 | 1,700 |
2015/06/16 | 868 | 868 | 868 | 868 | 100 |
2015/06/15 | 869 | 869 | 868 | 868 | 600 |
2015/06/12 | 871 | 871 | 868 | 868 | 3,000 |
2015/06/11 | 872 | 875 | 872 | 874 | 3,400 |
2015/06/10 | 879 | 879 | 873 | 874 | 1,000 |
2015/06/09 | 873 | 875 | 872 | 873 | 3,100 |
2015/06/08 | 875 | 880 | 873 | 873 | 2,500 |
2015/06/05 | 876 | 888 | 874 | 876 | 3,300 |
2015/06/04 | 875 | 888 | 875 | 876 | 3,100 |
2015/06/03 | 899 | 899 | 863 | 873 | 13,800 |
2015/06/02 | 919 | 919 | 850 | 861 | 27,500 |
2015/06/01 | 770 | 919 | 770 | 919 | 16,200 |
2015/05/29 | 769 | 775 | 769 | 769 | 4,500 |
2015/05/28 | 775 | 775 | 771 | 775 | 3,800 |
2015/05/27 | 765 | 770 | 759 | 769 | 7,600 |
2015/05/26 | 760 | 760 | 755 | 759 | 2,700 |
2015/05/25 | 763 | 764 | 756 | 758 | 5,400 |
2015/05/22 | 757 | 759 | 757 | 759 | 600 |
2015/05/21 | 758 | 760 | 750 | 757 | 2,800 |
2015/05/20 | 755 | 756 | 755 | 755 | 1,500 |
2015/05/19 | 753 | 754 | 752 | 754 | 700 |
2015/05/18 | 752 | 752 | 750 | 750 | 3,300 |
2015/05/15 | 752 | 753 | 746 | 750 | 5,900 |
2015/05/14 | 748 | 754 | 744 | 744 | 4,100 |
2015/05/13 | 749 | 749 | 746 | 746 | 400 |
2015/05/12 | 748 | 748 | 745 | 748 | 800 |
2015/05/11 | 748 | 748 | 748 | 748 | 200 |
2015/05/08 | 740 | 744 | 740 | 744 | 1,500 |
2015/05/07 | 740 | 742 | 740 | 740 | 1,100 |
2015/05/01 | 742 | 742 | 740 | 740 | 200 |
2015/04/30 | 737 | 744 | 737 | 742 | 9,300 |
2015/04/28 | 754 | 754 | 745 | 752 | 5,400 |
2015/04/27 | 757 | 757 | 743 | 745 | 2,900 |
2015/04/24 | 744 | 746 | 742 | 742 | 2,600 |
2015/04/23 | 745 | 745 | 741 | 741 | 1,500 |
2015/04/22 | 745 | 745 | 740 | 740 | 3,300 |
2015/04/21 | 735 | 740 | 735 | 735 | 5,500 |
2015/04/20 | 760 | 766 | 718 | 735 | 18,600 |
2015/04/17 | 760 | 760 | 760 | 760 | 700 |
2015/04/16 | 762 | 767 | 762 | 766 | 300 |
2015/04/15 | 762 | 762 | 762 | 762 | 100 |
2015/04/14 | 760 | 765 | 754 | 765 | 600 |
2015/04/13 | 768 | 768 | 761 | 761 | 500 |
2015/04/10 | 768 | 768 | 767 | 767 | 400 |
2015/04/09 | 765 | 765 | 761 | 761 | 1,300 |
2015/04/08 | 765 | 780 | 765 | 780 | 1,100 |
2015/04/07 | 773 | 780 | 761 | 780 | 800 |
2015/04/06 | 778 | 778 | 773 | 773 | 500 |
2015/04/03 | 775 | 775 | 770 | 770 | 700 |
2015/04/02 | 775 | 775 | 770 | 775 | 400 |
2015/04/01 | 780 | 780 | 770 | 775 | 800 |
2015/03/31 | 750 | 780 | 750 | 780 | 4,500 |
2015/03/30 | 780 | 780 | 760 | 763 | 2,800 |
2015/03/27 | 759 | 777 | 758 | 765 | 2,100 |
2015/03/26 | 750 | 759 | 747 | 759 | 700 |
2015/03/25 | 752 | 752 | 745 | 750 | 1,100 |
2015/03/24 | 738 | 740 | 738 | 740 | 900 |
2015/03/23 | 744 | 744 | 738 | 738 | 1,100 |
2015/03/20 | 738 | 740 | 735 | 735 | 900 |
2015/03/19 | 754 | 763 | 735 | 735 | 3,600 |
2015/03/18 | 757 | 757 | 746 | 747 | 1,300 |
2015/03/17 | 732 | 758 | 732 | 757 | 4,400 |
2015/03/16 | 750 | 750 | 746 | 748 | 2,700 |
2015/03/13 | 742 | 750 | 741 | 750 | 1,100 |
2015/03/12 | 740 | 748 | 740 | 748 | 400 |
2015/03/11 | 748 | 748 | 742 | 742 | 400 |
2015/03/10 | 744 | 747 | 744 | 747 | 300 |
2015/03/09 | 734 | 762 | 728 | 744 | 1,200 |
2015/03/06 | 754 | 754 | 730 | 736 | 1,600 |
2015/03/05 | 760 | 760 | 740 | 740 | 4,000 |
2015/03/04 | 744 | 760 | 744 | 760 | 500 |
2015/03/03 | 755 | 755 | 750 | 750 | 300 |
2015/03/02 | 751 | 752 | 745 | 750 | 900 |
2015/02/27 | 760 | 768 | 751 | 751 | 3,400 |
2015/02/26 | 764 | 769 | 763 | 769 | 1,900 |
2015/02/25 | 765 | 765 | 757 | 764 | 1,400 |
2015/02/24 | 757 | 760 | 757 | 760 | 1,900 |
2015/02/23 | 747 | 758 | 746 | 758 | 2,500 |
2015/02/20 | 727 | 739 | 725 | 739 | 2,700 |
2015/02/19 | 728 | 728 | 717 | 717 | 1,300 |
2015/02/18 | 725 | 729 | 710 | 713 | 5,600 |
2015/02/17 | 730 | 739 | 706 | 723 | 17,300 |
2015/02/16 | 750 | 756 | 741 | 755 | 800 |
2015/02/13 | 740 | 755 | 720 | 755 | 5,100 |
2015/02/12 | 773 | 776 | 773 | 776 | 800 |
2015/02/10 | 769 | 770 | 769 | 770 | 800 |
2015/02/09 | 767 | 767 | 767 | 767 | 100 |
2015/02/06 | 761 | 761 | 757 | 760 | 1,600 |
2015/02/05 | 765 | 765 | 760 | 760 | 700 |
2015/02/03 | 775 | 775 | 770 | 770 | 200 |
2015/02/02 | 780 | 780 | 780 | 780 | 2,000 |
2015/01/30 | 765 | 780 | 765 | 780 | 3,600 |
2015/01/29 | 778 | 778 | 761 | 771 | 2,200 |
2015/01/28 | 776 | 776 | 764 | 765 | 3,400 |
2015/01/27 | 760 | 765 | 760 | 762 | 1,000 |
2015/01/26 | 767 | 767 | 758 | 759 | 1,500 |
2015/01/23 | 783 | 783 | 753 | 753 | 800 |
2015/01/22 | 780 | 780 | 780 | 780 | 300 |
2015/01/21 | 763 | 784 | 757 | 784 | 700 |
2015/01/20 | 778 | 778 | 778 | 778 | 100 |
2015/01/19 | 782 | 782 | 778 | 778 | 600 |
2015/01/16 | 765 | 784 | 765 | 782 | 1,300 |
2015/01/15 | 784 | 784 | 771 | 780 | 500 |
2015/01/14 | 779 | 788 | 779 | 784 | 800 |
2015/01/13 | 760 | 765 | 760 | 765 | 500 |
2015/01/09 | 779 | 779 | 760 | 760 | 700 |
2015/01/08 | 769 | 774 | 743 | 774 | 2,500 |
2015/01/07 | 777 | 777 | 742 | 757 | 700 |
2015/01/06 | 729 | 750 | 729 | 750 | 800 |
2015/01/05 | 775 | 775 | 730 | 759 | 1,200 |