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
2020/12/30 939 939 914 934 4,500
2020/12/29 928 939 926 939 3,300
2020/12/28 930 930 923 928 2,300
2020/12/25 935 947 930 930 4,600
2020/12/24 945 945 935 935 2,600
2020/12/23 950 951 945 945 2,400
2020/12/22 967 967 955 955 2,500
2020/12/21 972 972 960 967 2,200
2020/12/18 969 977 969 972 13,400
2020/12/17 980 982 952 976 12,800
2020/12/16 974 976 963 976 1,800
2020/12/15 976 976 960 960 1,400
2020/12/14 964 972 964 970 1,500
2020/12/11 944 960 940 960 8,400
2020/12/10 944 944 944 944 100
2020/12/09 942 944 940 940 1,000
2020/12/08 930 950 927 950 23,400
2020/12/07 936 944 935 935 2,500
2020/12/04 936 939 934 939 700
2020/12/03 930 937 930 934 900
2020/12/02 957 957 939 939 2,500
2020/12/01 990 990 945 972 2,400
2020/11/30 992 993 978 990 4,800
2020/11/27 919 963 916 963 10,800
2020/11/26 920 920 919 919 200
2020/11/25 912 920 912 920 3,900
2020/11/24 911 911 911 911 100
2020/11/20 910 911 905 911 900
2020/11/19 901 909 900 909 900
2020/11/18 913 913 907 908 1,000
2020/11/17 905 913 904 913 1,600
2020/11/16 912 912 902 911 1,700
2020/11/13 910 913 900 900 3,100
2020/11/12 901 901 896 896 500
2020/11/11 910 910 895 899 2,200
2020/11/10 900 909 897 909 600
2020/11/09 920 920 899 899 6,600
2020/11/06 898 910 890 910 1,000
2020/11/05 883 883 883 883 100
2020/11/04 881 881 881 881 200
2020/11/02 891 894 886 886 800
2020/10/30 943 943 900 900 6,100
2020/10/29 880 898 880 898 1,400
2020/10/28 877 882 875 882 1,600
2020/10/27 879 880 874 879 1,100
2020/10/26 873 879 870 870 1,000
2020/10/23 876 877 873 873 500
2020/10/22 878 878 870 874 900
2020/10/21 871 874 871 871 800
2020/10/20 882 882 881 881 400
2020/10/19 876 881 876 880 700
2020/10/16 871 874 870 874 1,100
2020/10/15 873 876 873 873 400
2020/10/14 874 877 874 877 600
2020/10/13 874 874 874 874 300
2020/10/12 873 873 870 870 600
2020/10/09 880 880 873 873 1,100
2020/10/08 872 880 872 880 1,100
2020/10/07 865 871 865 871 2,900
2020/10/06 864 865 863 865 1,400
2020/10/05 865 865 859 861 800
2020/10/02 863 863 856 856 2,700
2020/09/30 853 859 848 848 4,100
2020/09/29 852 856 845 853 2,100
2020/09/28 850 867 841 847 13,900
2020/09/25 858 858 830 836 2,500
2020/09/24 881 881 841 841 7,900
2020/09/23 878 882 875 877 1,700
2020/09/18 877 880 877 880 500
2020/09/17 875 875 873 873 200
2020/09/16 871 873 871 873 300
2020/09/15 871 883 871 874 500
2020/09/14 863 873 863 869 1,100
2020/09/11 868 868 862 863 600
2020/09/10 868 868 868 868 400
2020/09/09 873 873 868 868 400
2020/09/08 881 881 873 876 900
2020/09/07 887 887 882 882 600
2020/09/04 876 890 876 890 500
2020/09/03 929 929 881 893 7,300
2020/09/02 882 920 881 920 3,200
2020/09/01 884 884 878 878 500
2020/08/31 898 898 894 894 2,500
2020/08/28 888 893 880 884 1,800
2020/08/27 886 886 873 873 5,600
2020/08/26 889 893 886 886 700
2020/08/25 892 895 873 877 2,000
2020/08/24 880 891 876 877 900
2020/08/21 879 879 873 877 400
2020/08/20 867 871 866 867 1,600
2020/08/19 889 891 865 870 1,300
2020/08/18 888 889 875 889 1,700
2020/08/17 870 896 870 888 1,600
2020/08/14 868 868 867 867 200
2020/08/13 878 878 864 864 500
2020/08/12 849 874 849 869 1,300
2020/08/11 856 864 824 841 7,300
2020/08/07 890 890 851 853 4,700
2020/08/06 862 879 854 855 3,400
2020/08/05 876 884 861 862 2,300
2020/08/04 859 876 859 876 1,300
2020/08/03 864 864 861 861 600
2020/07/31 868 868 855 855 2,700
2020/07/30 875 886 870 879 2,400
2020/07/29 870 870 851 860 900
2020/07/28 876 876 874 874 300
2020/07/27 877 877 850 851 1,700
2020/07/22 842 859 832 847 7,000
2020/07/21 852 852 821 827 11,700
2020/07/20 869 888 836 852 7,000
2020/07/17 866 868 866 868 200
2020/07/16 872 874 872 872 1,000
2020/07/15 865 865 865 865 300
2020/07/14 873 873 858 859 1,000
2020/07/13 871 871 858 867 600
2020/07/10 855 858 855 856 1,700
2020/07/08 865 867 862 867 900
2020/07/07 869 869 866 866 600
2020/07/06 870 870 852 870 1,200
2020/07/03 874 883 873 874 2,700
2020/07/02 883 924 868 873 8,400
2020/07/01 881 881 868 868 1,000
2020/06/30 910 910 868 868 3,400
2020/06/29 889 898 870 896 2,000
2020/06/26 907 908 889 889 3,500
2020/06/25 889 890 884 884 1,100
2020/06/24 914 927 856 895 5,800
2020/06/23 933 935 918 921 1,800
2020/06/22 927 931 921 921 2,700
2020/06/19 925 928 918 928 3,700
2020/06/18 931 942 925 925 4,500
2020/06/17 898 922 898 922 16,500
2020/06/16 900 900 887 898 2,100
2020/06/15 880 882 880 882 200
2020/06/12 893 893 862 878 2,700
2020/06/11 905 905 897 898 600
2020/06/10 903 910 903 905 3,700
2020/06/09 904 905 903 905 800
2020/06/08 900 909 893 901 2,700
2020/06/05 897 897 889 889 1,100
2020/06/04 902 906 895 899 2,400
2020/06/03 896 900 894 894 3,400
2020/06/02 894 906 892 895 4,700
2020/06/01 902 902 889 889 500
2020/05/29 887 901 887 901 3,700
2020/05/28 918 920 883 900 6,200
2020/05/27 916 916 913 913 1,400
2020/05/26 894 915 892 915 3,700
2020/05/25 889 890 885 890 3,200
2020/05/22 883 885 875 884 600
2020/05/21 850 895 850 895 1,700
2020/05/20 870 885 870 873 2,200
2020/05/19 871 872 863 872 600
2020/05/18 872 875 845 866 5,200
2020/05/15 855 897 855 872 3,900
2020/05/14 837 839 826 826 1,400
2020/05/13 836 836 836 836 100
2020/05/12 839 842 836 836 400
2020/05/11 838 851 831 837 4,900
2020/05/07 839 839 839 839 300
2020/05/01 823 829 823 829 1,100
2020/04/30 857 857 811 826 5,600
2020/04/28 812 815 776 797 3,500
2020/04/27 793 816 793 806 4,400
2020/04/24 784 784 777 778 1,900
2020/04/23 780 780 777 777 300
2020/04/22 785 785 769 775 1,700
2020/04/21 790 790 766 782 1,400
2020/04/20 773 777 773 775 500
2020/04/17 775 780 767 772 1,400
2020/04/16 766 770 765 769 800
2020/04/15 773 773 758 758 600
2020/04/14 762 766 756 763 1,000
2020/04/13 765 765 757 758 800
2020/04/10 761 771 740 758 1,200
2020/04/09 764 764 750 752 1,400
2020/04/08 745 768 745 762 1,000
2020/04/07 755 756 727 756 1,400
2020/04/06 749 756 738 746 17,100
2020/04/03 800 802 764 764 4,600
2020/04/02 809 814 802 808 1,300
2020/04/01 834 839 830 832 1,200
2020/03/31 859 859 854 854 3,500
2020/03/30 800 832 797 832 3,800
2020/03/27 806 808 771 801 3,700
2020/03/26 810 810 790 798 14,100
2020/03/25 790 818 790 818 700
2020/03/24 807 807 775 775 2,300
2020/03/23 775 792 768 792 1,500
2020/03/19 791 791 781 789 13,500
2020/03/18 767 800 767 790 800
2020/03/17 721 770 721 770 11,100
2020/03/16 717 751 711 751 165,000
2020/03/13 749 749 700 719 3,600
2020/03/12 822 822 780 794 3,200
2020/03/11 806 834 805 834 4,800
2020/03/10 769 850 750 850 10,600
2020/03/09 839 848 814 814 2,700
2020/03/06 900 900 861 882 4,100
2020/03/05 910 917 910 912 1,000
2020/03/04 919 919 887 896 3,800
2020/03/03 950 950 934 934 800
2020/03/02 901 949 901 947 5,500
2020/02/28 975 975 930 930 6,900
2020/02/27 1,023 1,023 979 990 5,900
2020/02/26 1,018 1,040 1,000 1,023 5,600
2020/02/25 1,002 1,020 1,002 1,008 1,200
2020/02/21 1,045 1,060 1,045 1,052 1,600
2020/02/20 1,058 1,058 1,055 1,055 300
2020/02/19 1,042 1,062 1,039 1,062 4,100
2020/02/18 1,054 1,054 1,027 1,049 2,800
2020/02/17 1,026 1,060 1,025 1,055 4,500
2020/02/14 1,046 1,054 1,042 1,054 1,800
2020/02/13 1,046 1,046 1,046 1,046 200
2020/02/12 1,045 1,063 1,040 1,048 4,700
2020/02/10 1,040 1,088 1,028 1,039 21,400
2020/02/07 1,070 1,073 1,038 1,054 6,100
2020/02/06 1,050 1,050 1,024 1,048 5,100
2020/02/05 1,019 1,037 1,017 1,037 1,400
2020/02/04 997 1,001 995 1,001 600
2020/02/03 976 1,008 976 989 4,500
2020/01/31 1,021 1,100 1,015 1,031 9,900
2020/01/30 1,017 1,017 1,000 1,002 2,200
2020/01/29 1,021 1,021 1,011 1,017 1,400
2020/01/28 1,038 1,038 1,000 1,018 3,400
2020/01/27 1,035 1,042 1,033 1,039 1,800
2020/01/24 1,109 1,117 1,030 1,041 11,600
2020/01/23 1,114 1,129 1,080 1,106 4,300
2020/01/22 1,080 1,115 1,080 1,115 9,700
2020/01/21 1,065 1,071 1,065 1,068 1,800
2020/01/20 1,050 1,071 1,050 1,071 2,700
2020/01/17 1,031 1,052 1,029 1,039 5,500
2020/01/16 1,036 1,038 1,028 1,031 3,400
2020/01/15 1,053 1,054 1,036 1,036 1,700
2020/01/14 1,044 1,052 1,043 1,050 2,100
2020/01/10 1,068 1,075 1,068 1,072 500
2020/01/09 1,079 1,085 1,024 1,067 4,700
2020/01/08 1,082 1,082 1,021 1,021 6,500
2020/01/07 1,089 1,100 1,089 1,100 1,200
2020/01/06 1,071 1,094 1,071 1,089 2,100

このページの先頭へ