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
2018/12/28 810 810 805 805 3,700
2018/12/27 775 795 775 795 2,200
2018/12/26 758 770 743 770 4,700
2018/12/25 800 800 761 769 6,300
2018/12/21 827 827 815 823 3,100
2018/12/20 837 841 830 832 5,300
2018/12/19 843 843 836 837 3,900
2018/12/18 842 848 842 847 2,200
2018/12/17 842 845 838 842 2,900
2018/12/14 840 846 837 843 4,600
2018/12/13 847 848 840 840 4,100
2018/12/12 855 857 844 846 6,400
2018/12/11 864 864 855 855 3,700
2018/12/10 872 872 857 857 2,600
2018/12/07 875 880 873 873 1,800
2018/12/06 878 879 876 876 9,800
2018/12/05 885 890 876 890 6,000
2018/12/04 890 890 888 888 2,600
2018/12/03 890 901 890 890 4,700
2018/11/30 897 897 892 893 3,600
2018/11/29 889 897 889 897 2,100
2018/11/28 905 905 885 889 5,200
2018/11/27 890 895 885 885 7,600
2018/11/26 900 900 891 891 5,100
2018/11/22 911 915 891 897 18,400
2018/11/21 925 927 910 910 3,000
2018/11/20 921 925 921 925 1,400
2018/11/19 955 955 942 943 800
2018/11/16 942 955 940 955 1,100
2018/11/15 952 953 942 944 1,300
2018/11/14 989 989 952 952 2,400
2018/11/13 952 974 950 974 3,300
2018/11/12 981 981 967 967 2,800
2018/11/09 990 997 990 996 700
2018/11/08 976 990 970 990 1,400
2018/11/07 966 977 966 976 1,300
2018/11/06 945 952 945 952 1,300
2018/11/05 940 946 940 942 1,900
2018/11/02 931 942 931 939 1,900
2018/11/01 926 948 921 930 17,200
2018/10/31 938 938 928 931 6,400
2018/10/30 939 939 911 929 25,200
2018/10/29 1,002 1,010 940 944 8,600
2018/10/26 1,021 1,030 1,002 1,002 4,000
2018/10/25 1,041 1,041 1,021 1,027 2,200
2018/10/24 1,045 1,049 1,045 1,049 400
2018/10/23 1,054 1,054 1,045 1,045 900
2018/10/22 1,055 1,064 1,054 1,064 1,500
2018/10/19 1,053 1,075 1,052 1,075 1,300
2018/10/18 1,075 1,075 1,051 1,051 3,000
2018/10/17 1,100 1,100 1,055 1,075 5,900
2018/10/16 1,110 1,114 1,090 1,090 1,600
2018/10/15 1,104 1,118 1,103 1,118 1,600
2018/10/12 1,110 1,110 1,100 1,110 500
2018/10/11 1,100 1,113 1,099 1,110 1,900
2018/10/10 1,116 1,130 1,116 1,130 2,000
2018/10/09 1,130 1,136 1,116 1,116 2,800
2018/10/05 1,125 1,130 1,125 1,130 500
2018/10/04 1,122 1,134 1,115 1,128 3,800
2018/10/03 1,121 1,133 1,121 1,121 900
2018/10/02 1,143 1,143 1,135 1,139 1,000
2018/10/01 1,108 1,145 1,108 1,143 4,200
2018/09/28 1,148 1,148 1,105 1,106 3,900
2018/09/27 1,095 1,095 1,095 1,095 600
2018/09/26 1,087 1,095 1,084 1,095 3,300
2018/09/25 1,087 1,087 1,071 1,084 4,900
2018/09/21 1,079 1,086 1,079 1,082 1,600
2018/09/20 1,078 1,087 1,066 1,087 3,500
2018/09/19 1,071 1,080 1,071 1,074 1,300
2018/09/18 1,059 1,085 1,048 1,071 4,500
2018/09/14 1,050 1,064 1,050 1,060 2,600
2018/09/13 1,056 1,057 1,051 1,051 800
2018/09/12 1,050 1,050 1,050 1,050 800
2018/09/11 1,050 1,055 1,050 1,051 1,700
2018/09/10 1,050 1,058 1,050 1,051 1,500
2018/09/07 1,059 1,061 1,051 1,058 1,900
2018/09/06 1,086 1,086 1,053 1,057 1,200
2018/09/05 1,105 1,105 1,085 1,085 3,000
2018/09/04 1,107 1,111 1,107 1,109 1,300
2018/09/03 1,126 1,130 1,085 1,116 3,000
2018/08/31 1,127 1,129 1,124 1,126 2,500
2018/08/30 1,100 1,125 1,100 1,125 4,600
2018/08/29 1,070 1,096 1,070 1,096 3,400
2018/08/28 1,060 1,067 1,059 1,066 3,500
2018/08/27 1,061 1,070 1,052 1,052 1,800
2018/08/24 1,050 1,056 1,050 1,056 800
2018/08/23 1,053 1,053 1,050 1,050 200
2018/08/22 1,078 1,078 1,047 1,049 1,700
2018/08/21 1,046 1,051 1,046 1,047 700
2018/08/20 1,050 1,068 1,045 1,046 3,200
2018/08/17 1,050 1,054 1,049 1,049 2,200
2018/08/16 1,061 1,063 1,045 1,050 2,500
2018/08/15 1,065 1,067 1,060 1,060 1,500
2018/08/14 1,068 1,073 1,063 1,063 500
2018/08/13 1,107 1,108 1,059 1,060 3,700
2018/08/10 1,107 1,108 1,107 1,107 300
2018/08/09 1,103 1,107 1,103 1,107 300
2018/08/08 1,120 1,120 1,102 1,104 1,700
2018/08/07 1,120 1,120 1,117 1,117 2,100
2018/08/06 1,138 1,138 1,101 1,116 3,000
2018/08/03 1,148 1,155 1,131 1,151 4,500
2018/08/02 1,104 1,155 1,104 1,133 6,000
2018/08/01 1,111 1,111 1,107 1,107 400
2018/07/31 1,115 1,120 1,115 1,116 4,800
2018/07/30 1,104 1,110 1,102 1,110 3,800
2018/07/27 1,115 1,120 1,115 1,117 2,100
2018/07/26 1,120 1,123 1,117 1,123 4,300
2018/07/25 1,129 1,132 1,104 1,120 3,800
2018/07/24 1,119 1,119 1,100 1,114 1,700
2018/07/23 1,102 1,102 1,100 1,100 1,600
2018/07/20 1,099 1,103 1,098 1,102 900
2018/07/19 1,098 1,110 1,080 1,104 5,500
2018/07/18 1,090 1,099 1,080 1,093 1,000
2018/07/17 1,103 1,104 1,090 1,090 4,700
2018/07/13 1,115 1,115 1,107 1,107 1,200
2018/07/12 1,085 1,115 1,084 1,086 4,800
2018/07/11 1,100 1,106 1,090 1,090 3,200
2018/07/10 1,074 1,116 1,074 1,113 4,600
2018/07/09 1,098 1,100 1,062 1,075 12,000
2018/07/06 1,020 1,027 1,001 1,013 25,700
2018/07/05 1,102 1,124 1,031 1,031 19,800
2018/07/04 1,132 1,133 1,111 1,112 10,600
2018/07/03 1,200 1,206 1,192 1,192 1,600
2018/07/02 1,207 1,249 1,200 1,201 19,200
2018/06/29 1,253 1,253 1,202 1,206 9,900
2018/06/28 1,285 1,287 1,246 1,255 5,300
2018/06/27 1,320 1,320 1,280 1,287 4,200
2018/06/26 1,347 1,347 1,330 1,335 3,100
2018/06/25 1,339 1,359 1,335 1,347 2,000
2018/06/22 1,340 1,340 1,340 1,340 600
2018/06/21 1,343 1,343 1,339 1,339 1,600
2018/06/20 1,351 1,353 1,343 1,343 1,800
2018/06/19 1,350 1,359 1,350 1,350 1,100
2018/06/18 1,350 1,361 1,350 1,350 1,100
2018/06/15 1,365 1,366 1,350 1,350 7,500
2018/06/14 1,368 1,377 1,367 1,371 1,000
2018/06/13 1,360 1,380 1,360 1,367 2,900
2018/06/12 1,356 1,370 1,356 1,361 6,800
2018/06/11 1,355 1,360 1,353 1,353 15,500
2018/06/08 1,381 1,385 1,381 1,385 600
2018/06/07 1,380 1,380 1,380 1,380 400
2018/06/06 1,376 1,390 1,376 1,380 1,200
2018/06/05 1,383 1,389 1,375 1,376 2,700
2018/06/04 1,388 1,417 1,380 1,381 5,200
2018/06/01 1,386 1,395 1,384 1,388 3,300
2018/05/31 1,399 1,403 1,383 1,384 4,300
2018/05/30 1,406 1,406 1,394 1,399 1,900
2018/05/29 1,399 1,409 1,399 1,407 3,900
2018/05/28 1,396 1,400 1,390 1,400 5,000
2018/05/25 1,411 1,411 1,371 1,372 2,300
2018/05/24 1,400 1,400 1,368 1,390 7,300
2018/05/23 1,399 1,410 1,375 1,375 7,200
2018/05/22 1,396 1,420 1,392 1,411 3,100
2018/05/21 1,407 1,409 1,389 1,391 7,000
2018/05/18 1,423 1,424 1,403 1,407 5,400
2018/05/17 1,416 1,424 1,414 1,414 2,700
2018/05/16 1,426 1,429 1,400 1,427 12,700
2018/05/15 1,429 1,443 1,383 1,422 7,800
2018/05/14 1,372 1,450 1,351 1,450 27,000
2018/05/11 1,584 1,584 1,550 1,572 3,300
2018/05/10 1,561 1,584 1,561 1,562 1,000
2018/05/09 1,560 1,561 1,560 1,561 1,400
2018/05/08 1,575 1,576 1,561 1,562 3,100
2018/05/07 1,598 1,598 1,572 1,580 3,000
2018/05/02 1,620 1,620 1,598 1,598 2,000
2018/05/01 1,592 1,618 1,585 1,592 1,500
2018/04/27 1,620 1,620 1,585 1,592 3,800
2018/04/26 1,598 1,598 1,567 1,598 2,200
2018/04/25 1,590 1,595 1,589 1,595 2,300
2018/04/24 1,590 1,590 1,562 1,562 3,300
2018/04/23 1,580 1,585 1,574 1,585 1,800
2018/04/20 1,552 1,583 1,552 1,574 1,800
2018/04/19 1,550 1,588 1,550 1,550 1,400
2018/04/18 1,580 1,580 1,550 1,550 500
2018/04/17 1,588 1,588 1,580 1,580 1,000
2018/04/16 1,587 1,587 1,587 1,587 200
2018/04/13 1,562 1,590 1,562 1,572 800
2018/04/12 1,564 1,564 1,564 1,564 100
2018/04/11 1,547 1,573 1,547 1,573 200
2018/04/10 1,556 1,594 1,556 1,587 500
2018/04/09 1,555 1,594 1,555 1,564 1,800
2018/04/06 1,575 1,595 1,557 1,595 900
2018/04/05 1,570 1,599 1,565 1,596 2,900
2018/04/04 1,520 1,600 1,520 1,580 2,700
2018/04/03 1,520 1,520 1,519 1,519 700
2018/04/02 1,522 1,522 1,500 1,520 1,300
2018/03/30 1,570 1,570 1,483 1,492 4,600
2018/03/29 1,436 1,724 1,434 1,530 15,800
2018/03/28 1,437 1,437 1,436 1,436 12,300
2018/03/27 1,404 1,407 1,404 1,407 500
2018/03/26 1,411 1,412 1,400 1,401 7,800
2018/03/23 1,405 1,435 1,405 1,411 7,000
2018/03/22 1,431 1,440 1,431 1,434 7,500
2018/03/20 1,426 1,454 1,426 1,454 700
2018/03/19 1,465 1,469 1,426 1,426 3,400
2018/03/16 1,456 1,465 1,456 1,465 1,700
2018/03/15 1,474 1,474 1,452 1,454 7,200
2018/03/14 1,475 1,478 1,469 1,478 500
2018/03/13 1,487 1,487 1,472 1,478 1,600
2018/03/12 1,457 1,490 1,457 1,490 2,700
2018/03/09 1,472 1,473 1,453 1,456 2,400
2018/03/08 1,506 1,506 1,467 1,472 2,200
2018/03/07 1,500 1,500 1,476 1,476 1,800
2018/03/06 1,494 1,500 1,480 1,487 1,600
2018/03/05 1,479 1,509 1,479 1,484 5,400
2018/03/02 1,492 1,519 1,475 1,519 1,400
2018/03/01 1,479 1,514 1,479 1,513 4,000
2018/02/28 1,494 1,495 1,494 1,495 1,900
2018/02/27 1,494 1,500 1,474 1,499 5,900
2018/02/26 1,470 1,500 1,470 1,489 1,600
2018/02/23 1,482 1,482 1,440 1,466 7,600
2018/02/22 1,515 1,519 1,503 1,518 600
2018/02/21 1,472 1,515 1,468 1,515 2,300
2018/02/20 1,455 1,460 1,446 1,448 2,000
2018/02/19 1,423 1,448 1,422 1,448 2,200
2018/02/16 1,386 1,435 1,385 1,422 3,100
2018/02/15 1,431 1,481 1,370 1,388 40,000
2018/02/14 1,445 1,496 1,403 1,403 27,200
2018/02/13 1,550 1,550 1,391 1,521 35,600
2018/02/09 1,582 1,582 1,561 1,571 2,300
2018/02/08 1,581 1,590 1,566 1,582 1,300
2018/02/07 1,591 1,600 1,542 1,591 1,500
2018/02/06 1,598 1,598 1,539 1,559 12,500
2018/02/05 1,591 1,611 1,586 1,607 3,300
2018/02/02 1,609 1,609 1,591 1,591 2,900
2018/02/01 1,605 1,615 1,605 1,612 3,000
2018/01/31 1,627 1,627 1,625 1,625 1,700
2018/01/30 1,625 1,630 1,620 1,628 2,600
2018/01/29 1,628 1,632 1,623 1,630 1,800
2018/01/26 1,632 1,632 1,623 1,623 800
2018/01/25 1,628 1,635 1,628 1,630 3,700
2018/01/24 1,629 1,632 1,620 1,620 1,800
2018/01/23 1,620 1,630 1,619 1,630 3,600
2018/01/22 1,624 1,624 1,601 1,615 3,200
2018/01/19 1,600 1,624 1,600 1,619 5,100
2018/01/18 1,597 1,612 1,597 1,600 2,600
2018/01/17 1,611 1,645 1,582 1,595 8,000
2018/01/16 1,578 1,628 1,573 1,623 8,200
2018/01/15 1,601 1,601 1,576 1,586 2,800
2018/01/12 1,605 1,605 1,565 1,591 8,100
2018/01/11 1,614 1,619 1,600 1,619 6,600
2018/01/10 1,605 1,615 1,600 1,615 4,000
2018/01/09 1,596 1,608 1,593 1,605 6,100
2018/01/05 1,605 1,605 1,596 1,596 700
2018/01/04 1,587 1,610 1,587 1,605 4,500

このページの先頭へ