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
2019/12/30 1,146 1,147 1,111 1,111 3,400
2019/12/27 1,093 1,121 1,083 1,120 2,800
2019/12/26 1,093 1,108 1,093 1,097 1,000
2019/12/25 1,099 1,104 1,088 1,093 1,300
2019/12/24 1,138 1,138 1,087 1,099 5,500
2019/12/23 1,107 1,129 1,107 1,129 900
2019/12/20 1,150 1,150 1,106 1,106 5,300
2019/12/19 1,155 1,155 1,145 1,150 3,000
2019/12/18 1,154 1,161 1,148 1,156 4,300
2019/12/17 1,154 1,169 1,154 1,154 2,400
2019/12/16 1,150 1,159 1,149 1,152 2,900
2019/12/13 1,155 1,162 1,149 1,150 3,600
2019/12/12 1,171 1,171 1,150 1,155 1,600
2019/12/11 1,173 1,173 1,159 1,159 1,700
2019/12/10 1,155 1,174 1,154 1,174 7,500
2019/12/09 1,159 1,162 1,149 1,154 9,000
2019/12/06 1,150 1,158 1,150 1,157 4,500
2019/12/05 1,150 1,152 1,150 1,152 2,200
2019/12/04 1,150 1,153 1,150 1,150 1,100
2019/12/03 1,150 1,150 1,149 1,150 2,900
2019/12/02 1,148 1,152 1,148 1,149 3,400
2019/11/29 1,153 1,155 1,149 1,150 4,200
2019/11/28 1,150 1,159 1,150 1,159 4,500
2019/11/27 1,151 1,155 1,150 1,154 3,600
2019/11/26 1,150 1,151 1,149 1,150 3,900
2019/11/25 1,150 1,151 1,147 1,150 6,300
2019/11/22 1,151 1,151 1,144 1,144 4,200
2019/11/21 1,151 1,151 1,148 1,151 2,800
2019/11/20 1,151 1,151 1,150 1,151 1,900
2019/11/19 1,155 1,155 1,151 1,151 500
2019/11/18 1,150 1,155 1,150 1,153 1,800
2019/11/15 1,153 1,153 1,150 1,152 4,100
2019/11/14 1,150 1,155 1,145 1,150 8,500
2019/11/13 1,151 1,152 1,150 1,150 2,900
2019/11/12 1,152 1,155 1,150 1,153 2,900
2019/11/11 1,139 1,159 1,130 1,152 20,100
2019/11/08 1,085 1,093 1,085 1,085 6,400
2019/11/07 1,055 1,086 1,055 1,079 1,900
2019/11/06 1,055 1,092 1,055 1,079 16,300
2019/11/05 1,011 1,050 1,011 1,050 1,600
2019/11/01 1,040 1,040 1,021 1,030 900
2019/10/31 1,079 1,079 1,041 1,051 5,200
2019/10/30 1,008 1,032 1,008 1,032 3,300
2019/10/29 1,006 1,006 1,003 1,003 800
2019/10/28 1,011 1,011 984 1,000 9,300
2019/10/25 1,004 1,004 1,004 1,004 100
2019/10/24 1,000 1,006 999 1,000 2,300
2019/10/23 1,017 1,019 996 996 9,400
2019/10/18 1,029 1,034 1,014 1,016 2,500
2019/10/17 1,033 1,041 1,033 1,036 600
2019/10/16 1,039 1,041 1,032 1,032 5,300
2019/10/15 1,042 1,042 1,026 1,039 3,300
2019/10/11 1,035 1,042 1,028 1,042 2,500
2019/10/10 1,030 1,046 1,026 1,035 1,100
2019/10/09 1,022 1,044 1,022 1,031 1,000
2019/10/08 1,032 1,067 1,025 1,029 25,800
2019/10/07 1,034 1,035 1,018 1,028 1,300
2019/10/04 1,033 1,037 1,009 1,027 1,600
2019/10/03 1,068 1,068 1,031 1,033 4,600
2019/10/02 1,000 1,087 979 1,078 14,800
2019/10/01 1,028 1,032 1,000 1,000 5,500
2019/09/30 1,084 1,084 965 1,026 6,200
2019/09/27 1,069 1,069 1,058 1,060 3,300
2019/09/26 1,099 1,102 1,042 1,046 18,700
2019/09/25 1,071 1,090 1,067 1,090 8,600
2019/09/24 1,073 1,083 1,073 1,083 2,000
2019/09/20 1,065 1,091 1,051 1,065 13,200
2019/09/19 1,034 1,066 1,034 1,064 6,300
2019/09/18 1,017 1,040 1,017 1,034 6,700
2019/09/17 987 1,008 987 1,008 4,000
2019/09/13 989 1,009 987 987 3,200
2019/09/12 1,009 1,010 988 988 2,700
2019/09/11 1,008 1,011 1,001 1,004 1,100
2019/09/10 1,016 1,022 994 1,010 5,200
2019/09/09 981 1,016 981 1,016 3,900
2019/09/06 969 982 965 982 2,800
2019/09/05 965 971 960 966 4,000
2019/09/04 951 962 951 956 2,200
2019/09/03 951 955 948 952 2,400
2019/09/02 960 961 932 953 3,100
2019/08/30 975 975 957 959 4,600
2019/08/29 964 970 938 945 8,000
2019/08/28 943 956 943 950 5,100
2019/08/27 960 986 949 954 5,800
2019/08/26 935 950 915 946 10,100
2019/08/23 981 992 944 950 24,600
2019/08/22 934 1,080 934 1,008 152,500
2019/08/21 906 930 906 930 3,600
2019/08/20 909 921 905 921 3,500
2019/08/19 915 921 912 912 3,800
2019/08/16 904 932 904 920 8,200
2019/08/15 906 906 886 902 7,600
2019/08/14 897 903 892 902 5,000
2019/08/13 891 908 891 896 4,700
2019/08/09 905 909 888 906 22,200
2019/08/08 869 891 860 860 4,800
2019/08/07 811 880 811 869 3,700
2019/08/06 801 822 801 807 13,000
2019/08/05 851 851 820 820 4,300
2019/08/02 878 878 842 856 4,500
2019/08/01 880 880 870 870 1,800
2019/07/31 896 896 880 895 4,000
2019/07/30 870 888 870 888 3,500
2019/07/29 870 870 857 869 1,000
2019/07/26 870 885 863 878 2,700
2019/07/25 860 873 860 870 4,200
2019/07/24 856 868 856 868 2,900
2019/07/23 855 858 852 854 1,800
2019/07/22 874 874 855 855 4,300
2019/07/19 897 906 865 875 8,900
2019/07/18 866 887 859 887 10,900
2019/07/17 864 886 851 868 8,400
2019/07/16 825 960 825 854 88,100
2019/07/12 824 972 819 820 262,700
2019/07/11 821 822 821 822 600
2019/07/10 821 823 821 821 2,200
2019/07/09 823 828 822 822 700
2019/07/08 802 839 802 829 11,300
2019/07/05 797 802 797 799 1,400
2019/07/04 797 797 792 797 2,400
2019/07/03 797 801 797 798 1,000
2019/07/02 799 801 793 795 4,500
2019/07/01 804 805 797 801 1,600
2019/06/28 807 807 796 801 3,800
2019/06/27 802 802 796 801 39,100
2019/06/26 822 822 777 787 12,300
2019/06/25 818 832 818 831 3,800
2019/06/24 824 830 818 823 3,400
2019/06/21 825 830 820 826 16,800
2019/06/20 821 834 811 824 5,800
2019/06/19 812 829 803 819 7,300
2019/06/18 820 837 813 815 7,000
2019/06/17 809 850 801 843 11,700
2019/06/14 815 939 800 801 96,800
2019/06/13 802 815 800 815 5,300
2019/06/12 795 812 795 811 4,600
2019/06/11 782 798 782 792 8,100
2019/06/10 780 787 775 779 7,400
2019/06/07 784 785 772 774 8,100
2019/06/06 787 793 780 780 6,800
2019/06/05 788 798 783 783 3,900
2019/06/04 785 793 780 788 20,000
2019/06/03 810 810 785 785 1,700
2019/05/31 810 825 810 813 3,900
2019/05/30 827 827 803 812 13,200
2019/05/29 837 837 824 831 2,400
2019/05/28 835 839 823 831 3,200
2019/05/27 830 842 818 821 9,200
2019/05/24 816 825 800 824 4,400
2019/05/23 809 818 805 817 1,600
2019/05/22 811 818 806 806 1,900
2019/05/21 802 816 796 811 5,300
2019/05/20 793 804 793 802 10,800
2019/05/17 790 792 781 788 5,600
2019/05/16 796 801 792 792 3,300
2019/05/15 810 810 795 803 2,400
2019/05/14 775 814 775 810 48,300
2019/05/13 778 788 773 773 3,100
2019/05/10 774 791 772 779 3,600
2019/05/09 783 791 776 777 5,700
2019/05/08 783 786 783 783 800
2019/05/07 772 783 772 783 2,300
2019/04/26 773 775 770 772 13,800
2019/04/25 772 778 772 776 8,400
2019/04/24 788 791 767 771 17,800
2019/04/23 791 793 786 786 10,100
2019/04/22 792 797 790 792 2,400
2019/04/19 790 794 790 794 2,200
2019/04/18 787 794 787 794 1,600
2019/04/17 793 798 787 787 14,600
2019/04/16 788 793 788 793 500
2019/04/15 787 793 785 791 3,500
2019/04/12 789 798 786 786 7,100
2019/04/11 786 794 786 790 3,000
2019/04/10 785 795 785 794 7,300
2019/04/09 793 802 784 784 8,400
2019/04/08 797 809 790 790 10,300
2019/04/05 806 809 793 796 6,900
2019/04/04 810 818 810 814 6,900
2019/04/03 795 822 792 797 8,200
2019/04/02 788 799 788 796 2,100
2019/04/01 769 814 769 782 10,600
2019/03/29 782 783 766 769 7,000
2019/03/28 773 780 763 780 8,600
2019/03/27 770 775 765 773 9,300
2019/03/26 780 788 769 770 12,700
2019/03/25 777 780 760 780 9,300
2019/03/22 780 788 777 777 6,000
2019/03/20 790 795 780 782 6,000
2019/03/19 798 798 786 792 10,000
2019/03/18 797 799 790 797 12,100
2019/03/15 810 810 792 797 7,800
2019/03/14 785 797 781 795 10,600
2019/03/13 787 790 784 785 2,700
2019/03/12 777 793 775 793 15,600
2019/03/11 795 795 776 777 14,700
2019/03/08 782 799 777 794 19,900
2019/03/07 796 796 784 784 18,700
2019/03/06 807 807 792 800 10,300
2019/03/05 798 803 788 803 10,600
2019/03/04 794 807 791 801 7,400
2019/03/01 789 805 783 789 12,700
2019/02/28 796 799 792 792 5,300
2019/02/27 798 804 784 798 12,300
2019/02/26 806 806 793 796 9,300
2019/02/25 802 804 800 800 2,900
2019/02/22 803 803 792 795 1,900
2019/02/21 794 807 794 794 3,500
2019/02/20 801 803 794 794 2,300
2019/02/19 809 809 801 801 2,000
2019/02/18 784 800 784 800 4,800
2019/02/15 802 804 797 797 1,400
2019/02/14 796 798 786 786 6,000
2019/02/13 802 803 793 793 4,100
2019/02/12 802 804 800 803 1,800
2019/02/08 795 801 794 801 600
2019/02/07 801 806 795 801 2,200
2019/02/06 805 808 797 797 3,100
2019/02/05 802 812 800 804 3,700
2019/02/04 809 809 800 807 1,700
2019/02/01 800 829 800 818 1,400
2019/01/31 809 810 800 800 16,500
2019/01/30 815 820 801 810 2,600
2019/01/29 810 816 806 806 4,500
2019/01/28 821 828 812 812 2,300
2019/01/25 815 820 815 819 1,300
2019/01/24 820 827 815 815 700
2019/01/23 821 821 807 820 400
2019/01/22 810 821 810 815 1,400
2019/01/21 826 826 810 810 2,500
2019/01/18 819 827 819 827 200
2019/01/17 820 829 819 819 600
2019/01/16 813 829 813 818 4,800
2019/01/15 801 814 797 814 1,400
2019/01/11 800 801 796 801 600
2019/01/10 801 808 795 795 3,400
2019/01/09 805 808 789 801 6,400
2019/01/08 795 800 795 800 1,400
2019/01/07 789 798 776 776 3,100
2019/01/04 751 787 751 787 5,600

このページの先頭へ