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
2021/12/30 1,004 1,007 995 1,007 5,400
2021/12/29 999 1,004 998 1,004 4,200
2021/12/28 1,010 1,018 995 1,014 8,400
2021/12/27 1,010 1,010 998 1,010 6,400
2021/12/24 1,011 1,015 991 1,006 6,300
2021/12/23 1,011 1,012 1,001 1,011 3,500
2021/12/22 1,005 1,011 1,005 1,011 4,100
2021/12/21 1,005 1,008 999 1,005 25,200
2021/12/20 1,014 1,014 999 1,005 4,300
2021/12/17 1,009 1,023 1,009 1,014 2,400
2021/12/16 1,022 1,022 999 1,007 73,100
2021/12/15 1,017 1,024 1,011 1,023 1,800
2021/12/14 1,005 1,028 1,005 1,017 3,400
2021/12/13 1,009 1,010 985 1,002 6,600
2021/12/10 1,004 1,009 1,000 1,001 900
2021/12/09 1,028 1,028 999 1,000 3,400
2021/12/08 1,005 1,014 999 1,006 5,200
2021/12/07 1,031 1,032 999 1,005 8,000
2021/12/06 1,019 1,030 1,019 1,019 1,100
2021/12/03 1,042 1,042 990 1,013 17,900
2021/12/02 1,019 1,019 1,012 1,012 1,500
2021/12/01 1,029 1,048 1,025 1,048 700
2021/11/30 1,045 1,045 1,029 1,037 2,600
2021/11/29 1,034 1,040 1,022 1,040 4,700
2021/11/26 1,058 1,058 1,041 1,052 3,500
2021/11/25 1,051 1,052 1,045 1,045 800
2021/11/24 1,027 1,043 1,027 1,043 1,200
2021/11/22 1,017 1,045 1,017 1,024 3,400
2021/11/19 1,067 1,067 1,031 1,031 5,200
2021/11/18 1,093 1,093 1,048 1,052 4,700
2021/11/17 1,093 1,093 1,087 1,093 1,200
2021/11/16 1,109 1,109 1,089 1,093 26,300
2021/11/15 1,100 1,131 1,097 1,110 4,700
2021/11/12 1,078 1,107 1,067 1,100 13,400
2021/11/11 1,206 1,230 1,200 1,228 4,900
2021/11/10 1,208 1,208 1,178 1,206 6,300
2021/11/09 1,231 1,231 1,214 1,214 400
2021/11/08 1,233 1,248 1,222 1,233 1,800
2021/11/05 1,216 1,233 1,216 1,233 1,400
2021/11/04 1,226 1,226 1,210 1,210 500
2021/11/02 1,225 1,225 1,225 1,225 15,300
2021/11/01 1,238 1,238 1,209 1,225 3,000
2021/10/29 1,254 1,254 1,221 1,238 31,900
2021/10/28 1,220 1,224 1,213 1,224 1,100
2021/10/27 1,221 1,221 1,220 1,220 600
2021/10/26 1,226 1,226 1,217 1,217 400
2021/10/25 1,217 1,217 1,205 1,215 26,000
2021/10/22 1,207 1,213 1,204 1,213 1,300
2021/10/21 1,204 1,204 1,204 1,204 100
2021/10/20 1,211 1,211 1,203 1,203 1,000
2021/10/19 1,230 1,230 1,205 1,211 12,300
2021/10/18 1,225 1,225 1,217 1,223 400
2021/10/15 1,191 1,231 1,191 1,217 21,900
2021/10/14 1,193 1,195 1,193 1,194 1,200
2021/10/13 1,206 1,206 1,201 1,201 400
2021/10/12 1,212 1,212 1,212 1,212 100
2021/10/11 1,217 1,219 1,210 1,217 4,100
2021/10/08 1,214 1,224 1,212 1,214 1,100
2021/10/07 1,196 1,233 1,188 1,197 15,900
2021/10/06 1,188 1,203 1,188 1,200 800
2021/10/05 1,186 1,199 1,162 1,186 1,100
2021/10/04 1,208 1,209 1,200 1,200 1,100
2021/10/01 1,210 1,211 1,197 1,197 1,000
2021/09/30 1,221 1,221 1,191 1,210 3,200
2021/09/29 1,202 1,210 1,197 1,210 1,500
2021/09/28 1,214 1,214 1,186 1,204 2,300
2021/09/27 1,224 1,230 1,127 1,194 12,800
2021/09/24 1,248 1,248 1,223 1,223 2,700
2021/09/22 1,223 1,247 1,223 1,230 1,200
2021/09/21 1,245 1,245 1,219 1,222 2,500
2021/09/17 1,242 1,289 1,242 1,249 7,000
2021/09/16 1,250 1,250 1,233 1,242 900
2021/09/15 1,240 1,240 1,230 1,230 600
2021/09/14 1,218 1,273 1,218 1,240 1,800
2021/09/13 1,212 1,247 1,212 1,216 7,600
2021/09/10 1,257 1,261 1,247 1,256 6,400
2021/09/09 1,252 1,260 1,252 1,257 800
2021/09/08 1,261 1,265 1,260 1,265 3,100
2021/09/07 1,274 1,274 1,261 1,273 1,000
2021/09/06 1,275 1,275 1,262 1,265 7,900
2021/09/03 1,247 1,274 1,237 1,261 3,000
2021/09/02 1,256 1,264 1,250 1,252 5,300
2021/09/01 1,254 1,254 1,241 1,241 1,500
2021/08/31 1,256 1,260 1,237 1,240 6,800
2021/08/30 1,265 1,271 1,256 1,256 2,100
2021/08/27 1,274 1,274 1,255 1,265 1,500
2021/08/26 1,273 1,274 1,256 1,274 2,200
2021/08/25 1,260 1,290 1,257 1,273 6,100
2021/08/24 1,274 1,274 1,247 1,247 3,700
2021/08/23 1,274 1,274 1,243 1,250 4,400
2021/08/20 1,270 1,273 1,225 1,225 5,500
2021/08/18 1,221 1,274 1,221 1,270 2,200
2021/08/17 1,280 1,280 1,203 1,221 4,400
2021/08/16 1,258 1,280 1,250 1,280 1,500
2021/08/13 1,257 1,277 1,257 1,261 2,300
2021/08/12 1,280 1,280 1,255 1,257 3,700
2021/08/11 1,296 1,296 1,253 1,253 5,700
2021/08/10 1,261 1,299 1,241 1,298 4,800
2021/08/06 1,198 1,241 1,160 1,241 47,000
2021/08/05 1,319 1,353 1,294 1,308 12,800
2021/08/04 1,333 1,349 1,283 1,349 11,200
2021/08/03 1,413 1,413 1,332 1,332 5,500
2021/08/02 1,438 1,438 1,405 1,413 1,700
2021/07/30 1,483 1,483 1,459 1,468 3,400
2021/07/29 1,482 1,483 1,430 1,483 2,900
2021/07/28 1,479 1,492 1,426 1,427 2,500
2021/07/27 1,498 1,498 1,438 1,479 2,900
2021/07/26 1,485 1,496 1,482 1,494 4,000
2021/07/21 1,450 1,490 1,450 1,468 4,400
2021/07/20 1,420 1,445 1,390 1,435 3,300
2021/07/19 1,388 1,520 1,388 1,425 20,800
2021/07/16 1,356 1,409 1,353 1,389 7,700
2021/07/15 1,361 1,366 1,352 1,356 900
2021/07/14 1,350 1,366 1,322 1,361 4,800
2021/07/13 1,336 1,357 1,308 1,340 3,800
2021/07/12 1,308 1,340 1,308 1,338 8,200
2021/07/09 1,256 1,308 1,256 1,308 7,100
2021/07/08 1,278 1,315 1,278 1,299 4,300
2021/07/07 1,287 1,292 1,284 1,290 2,500
2021/07/06 1,303 1,310 1,293 1,293 2,800
2021/07/05 1,262 1,302 1,262 1,302 2,500
2021/07/02 1,247 1,269 1,247 1,260 5,400
2021/07/01 1,284 1,284 1,260 1,273 5,600
2021/06/30 1,332 1,333 1,281 1,284 8,800
2021/06/29 1,340 1,355 1,314 1,331 18,100
2021/06/28 1,407 1,420 1,399 1,420 13,200
2021/06/25 1,405 1,418 1,405 1,406 7,100
2021/06/24 1,398 1,403 1,386 1,403 2,600
2021/06/23 1,390 1,399 1,385 1,392 5,100
2021/06/22 1,350 1,388 1,350 1,388 6,400
2021/06/21 1,366 1,367 1,345 1,345 6,500
2021/06/18 1,381 1,389 1,339 1,366 8,200
2021/06/17 1,378 1,395 1,378 1,381 5,200
2021/06/16 1,350 1,389 1,350 1,385 9,000
2021/06/15 1,359 1,359 1,350 1,353 2,600
2021/06/14 1,350 1,357 1,340 1,355 4,100
2021/06/11 1,345 1,358 1,334 1,339 8,100
2021/06/10 1,342 1,342 1,330 1,331 7,500
2021/06/09 1,337 1,374 1,336 1,348 6,400
2021/06/08 1,329 1,338 1,325 1,336 3,000
2021/06/07 1,313 1,325 1,307 1,320 7,200
2021/06/04 1,304 1,325 1,296 1,305 8,400
2021/06/03 1,341 1,341 1,307 1,307 10,800
2021/06/02 1,333 1,351 1,313 1,313 7,000
2021/06/01 1,368 1,368 1,335 1,335 3,500
2021/05/31 1,348 1,350 1,324 1,346 6,600
2021/05/28 1,335 1,335 1,312 1,318 2,900
2021/05/27 1,304 1,344 1,301 1,308 7,300
2021/05/26 1,394 1,400 1,316 1,317 15,700
2021/05/25 1,408 1,408 1,393 1,394 4,200
2021/05/24 1,375 1,395 1,375 1,391 8,400
2021/05/21 1,369 1,372 1,341 1,370 6,800
2021/05/20 1,300 1,376 1,300 1,340 10,000
2021/05/19 1,280 1,293 1,263 1,288 1,500
2021/05/18 1,288 1,315 1,257 1,280 10,100
2021/05/17 1,236 1,280 1,236 1,274 9,400
2021/05/14 1,257 1,291 1,205 1,235 16,800
2021/05/13 1,136 1,157 1,130 1,149 2,800
2021/05/12 1,152 1,156 1,134 1,136 4,700
2021/05/11 1,147 1,159 1,147 1,154 2,200
2021/05/10 1,169 1,169 1,151 1,158 2,300
2021/05/07 1,148 1,156 1,143 1,150 7,500
2021/05/06 1,143 1,143 1,130 1,135 3,000
2021/04/30 1,143 1,143 1,120 1,131 7,300
2021/04/28 1,119 1,130 1,101 1,115 2,700
2021/04/27 1,117 1,128 1,114 1,120 4,600
2021/04/26 1,119 1,125 1,102 1,114 2,700
2021/04/23 1,118 1,129 1,113 1,113 2,400
2021/04/22 1,138 1,138 1,124 1,124 1,800
2021/04/21 1,121 1,121 1,117 1,120 600
2021/04/20 1,137 1,138 1,125 1,125 14,600
2021/04/19 1,124 1,124 1,114 1,122 2,300
2021/04/16 1,114 1,114 1,110 1,112 6,500
2021/04/15 1,112 1,112 1,106 1,108 2,200
2021/04/14 1,111 1,115 1,106 1,106 1,700
2021/04/13 1,099 1,116 1,099 1,111 2,000
2021/04/12 1,116 1,118 1,104 1,104 1,800
2021/04/09 1,111 1,111 1,098 1,107 1,800
2021/04/08 1,098 1,114 1,098 1,114 3,800
2021/04/07 1,103 1,113 1,098 1,108 2,100
2021/04/06 1,115 1,115 1,103 1,115 4,600
2021/04/05 1,098 1,116 1,091 1,116 4,000
2021/04/02 1,090 1,114 1,090 1,090 2,400
2021/04/01 1,099 1,099 1,090 1,091 2,500
2021/03/31 1,090 1,099 1,087 1,095 4,200
2021/03/30 1,090 1,100 1,085 1,090 7,700
2021/03/29 1,096 1,098 1,084 1,090 1,500
2021/03/26 1,099 1,099 1,071 1,071 1,300
2021/03/25 1,108 1,108 1,080 1,081 1,700
2021/03/24 1,079 1,080 1,071 1,078 4,900
2021/03/23 1,114 1,114 1,103 1,109 2,000
2021/03/22 1,095 1,116 1,092 1,114 12,600
2021/03/19 1,080 1,096 1,078 1,094 20,900
2021/03/18 1,070 1,080 1,061 1,077 38,000
2021/03/17 1,084 1,084 1,064 1,064 1,000
2021/03/16 1,051 1,081 1,051 1,054 6,400
2021/03/15 1,069 1,081 1,050 1,050 6,400
2021/03/12 1,053 1,053 1,041 1,047 3,900
2021/03/11 1,064 1,064 1,045 1,053 1,100
2021/03/10 1,060 1,060 1,045 1,060 800
2021/03/09 1,029 1,044 1,022 1,043 2,600
2021/03/08 1,043 1,043 1,027 1,029 2,000
2021/03/05 1,016 1,043 1,015 1,043 400
2021/03/04 1,040 1,051 1,030 1,042 4,800
2021/03/03 1,058 1,058 1,045 1,045 2,400
2021/03/02 1,065 1,070 1,042 1,042 5,300
2021/03/01 1,031 1,068 1,031 1,051 15,600
2021/02/26 1,025 1,025 1,005 1,009 4,000
2021/02/25 1,011 1,030 1,011 1,030 12,000
2021/02/24 1,013 1,018 1,013 1,017 1,100
2021/02/22 1,025 1,025 1,023 1,024 1,300
2021/02/19 1,010 1,022 1,008 1,008 2,200
2021/02/18 1,022 1,022 1,012 1,012 700
2021/02/17 1,015 1,021 1,015 1,021 1,200
2021/02/16 1,029 1,029 1,015 1,023 2,100
2021/02/15 1,029 1,030 1,020 1,028 2,300
2021/02/12 1,004 1,033 1,004 1,022 32,900
2021/02/10 1,005 1,031 999 1,031 32,300
2021/02/09 999 1,006 998 998 2,500
2021/02/08 984 998 984 998 3,600
2021/02/05 992 995 980 984 7,200
2021/02/04 989 989 979 989 2,400
2021/02/03 989 992 986 989 700
2021/02/02 1,001 1,001 989 989 2,200
2021/02/01 995 1,006 995 1,000 1,500
2021/01/29 1,008 1,008 979 994 20,100
2021/01/28 1,005 1,005 997 1,004 15,900
2021/01/27 1,023 1,060 1,023 1,025 6,200
2021/01/26 1,030 1,032 1,009 1,010 48,800
2021/01/25 1,000 1,000 996 1,000 2,300
2021/01/22 972 989 972 989 2,900
2021/01/21 956 970 956 970 152,700
2021/01/20 964 966 956 956 1,700
2021/01/19 958 965 956 964 2,400
2021/01/18 954 957 953 956 13,800
2021/01/15 957 957 951 953 1,500
2021/01/14 953 961 953 956 2,900
2021/01/13 940 958 940 952 6,200
2021/01/12 937 950 937 948 8,200
2021/01/08 939 939 936 936 3,100
2021/01/07 938 943 938 938 2,200
2021/01/06 926 944 926 937 3,500
2021/01/05 931 931 926 926 2,200
2021/01/04 934 934 931 931 2,000

このページの先頭へ