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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,845 | 1,860 | 1,839 | 1,860 | 1,400 |
| 2024/07/25 | 1,850 | 1,850 | 1,845 | 1,845 | 2,000 |
| 2024/07/24 | 1,850 | 1,856 | 1,850 | 1,850 | 1,600 |
| 2024/07/23 | 1,858 | 1,880 | 1,843 | 1,843 | 1,500 |
| 2024/07/22 | 1,849 | 1,860 | 1,849 | 1,855 | 2,000 |
| 2024/07/19 | 1,852 | 1,863 | 1,850 | 1,863 | 500 |
| 2024/07/18 | 1,848 | 1,867 | 1,848 | 1,852 | 1,100 |
| 2024/07/17 | 1,870 | 1,871 | 1,822 | 1,860 | 5,700 |
| 2024/07/16 | 1,867 | 1,871 | 1,867 | 1,870 | 1,300 |
| 2024/07/12 | 1,871 | 1,890 | 1,860 | 1,873 | 1,800 |
| 2024/07/11 | 1,872 | 1,889 | 1,865 | 1,878 | 1,400 |
| 2024/07/10 | 1,874 | 1,874 | 1,865 | 1,866 | 8,700 |
| 2024/07/09 | 1,863 | 1,868 | 1,863 | 1,868 | 1,200 |
| 2024/07/08 | 1,854 | 1,876 | 1,854 | 1,867 | 1,300 |
| 2024/07/05 | 1,862 | 1,868 | 1,851 | 1,853 | 5,700 |
| 2024/07/04 | 1,881 | 1,881 | 1,860 | 1,861 | 14,700 |
| 2024/07/03 | 1,860 | 1,875 | 1,860 | 1,875 | 2,900 |
| 2024/07/02 | 1,853 | 1,860 | 1,853 | 1,858 | 900 |
| 2024/07/01 | 1,850 | 1,855 | 1,847 | 1,854 | 3,500 |
| 2024/06/28 | 1,849 | 1,879 | 1,840 | 1,852 | 37,700 |
| 2024/06/27 | 1,815 | 1,855 | 1,815 | 1,855 | 2,900 |
| 2024/06/26 | 1,842 | 1,842 | 1,820 | 1,824 | 1,900 |
| 2024/06/25 | 1,815 | 1,847 | 1,812 | 1,819 | 2,600 |
| 2024/06/24 | 1,830 | 1,849 | 1,810 | 1,811 | 4,800 |
| 2024/06/21 | 1,830 | 1,830 | 1,825 | 1,830 | 1,900 |
| 2024/06/20 | 1,830 | 1,830 | 1,830 | 1,830 | 300 |
| 2024/06/19 | 1,850 | 1,855 | 1,827 | 1,831 | 800 |
| 2024/06/18 | 1,885 | 1,885 | 1,827 | 1,853 | 2,300 |
| 2024/06/17 | 1,825 | 1,859 | 1,825 | 1,859 | 2,500 |
| 2024/06/14 | 1,809 | 1,825 | 1,804 | 1,825 | 3,900 |
| 2024/06/13 | 1,811 | 1,835 | 1,808 | 1,810 | 3,100 |
| 2024/06/12 | 1,830 | 1,838 | 1,802 | 1,810 | 2,800 |
| 2024/06/11 | 1,840 | 1,843 | 1,815 | 1,828 | 3,400 |
| 2024/06/10 | 1,843 | 1,843 | 1,814 | 1,838 | 2,500 |
| 2024/06/07 | 1,786 | 1,843 | 1,786 | 1,843 | 3,100 |
| 2024/06/06 | 1,850 | 1,852 | 1,800 | 1,800 | 2,900 |
| 2024/06/05 | 1,889 | 1,889 | 1,852 | 1,852 | 7,300 |
| 2024/06/04 | 1,880 | 1,892 | 1,878 | 1,880 | 4,000 |
| 2024/06/03 | 1,892 | 1,892 | 1,862 | 1,879 | 8,300 |
| 2024/05/31 | 1,787 | 1,806 | 1,787 | 1,804 | 9,000 |
| 2024/05/30 | 1,792 | 1,805 | 1,791 | 1,805 | 1,800 |
| 2024/05/29 | 1,806 | 1,807 | 1,791 | 1,791 | 1,900 |
| 2024/05/28 | 1,800 | 1,819 | 1,799 | 1,804 | 1,900 |
| 2024/05/27 | 1,793 | 1,819 | 1,770 | 1,799 | 2,700 |
| 2024/05/24 | 1,795 | 1,795 | 1,737 | 1,795 | 5,300 |
| 2024/05/23 | 1,769 | 1,797 | 1,760 | 1,797 | 2,100 |
| 2024/05/22 | 1,794 | 1,824 | 1,777 | 1,780 | 2,800 |
| 2024/05/21 | 1,817 | 1,829 | 1,782 | 1,790 | 3,400 |
| 2024/05/20 | 1,852 | 1,852 | 1,803 | 1,817 | 6,700 |
| 2024/05/17 | 1,768 | 1,864 | 1,768 | 1,807 | 7,000 |
| 2024/05/16 | 1,806 | 1,849 | 1,801 | 1,806 | 7,200 |
| 2024/05/15 | 1,761 | 1,817 | 1,760 | 1,806 | 7,800 |
| 2024/05/14 | 1,802 | 1,802 | 1,765 | 1,765 | 4,300 |
| 2024/05/13 | 1,761 | 1,790 | 1,761 | 1,790 | 4,100 |
| 2024/05/10 | 1,730 | 1,785 | 1,730 | 1,780 | 22,300 |
| 2024/05/09 | 1,677 | 1,702 | 1,659 | 1,663 | 3,000 |
| 2024/05/08 | 1,693 | 1,694 | 1,651 | 1,681 | 2,300 |
| 2024/05/07 | 1,641 | 1,702 | 1,641 | 1,702 | 1,100 |
| 2024/05/02 | 1,656 | 1,656 | 1,652 | 1,652 | 200 |
| 2024/05/01 | 1,656 | 1,667 | 1,649 | 1,656 | 18,400 |
| 2024/04/30 | 1,687 | 1,689 | 1,654 | 1,656 | 6,300 |
| 2024/04/26 | 1,644 | 1,660 | 1,642 | 1,660 | 3,000 |
| 2024/04/25 | 1,638 | 1,642 | 1,638 | 1,642 | 1,700 |
| 2024/04/24 | 1,618 | 1,638 | 1,617 | 1,638 | 1,600 |
| 2024/04/23 | 1,616 | 1,617 | 1,616 | 1,617 | 800 |
| 2024/04/22 | 1,615 | 1,617 | 1,615 | 1,617 | 900 |
| 2024/04/19 | 1,601 | 1,610 | 1,586 | 1,602 | 1,800 |
| 2024/04/18 | 1,606 | 1,607 | 1,606 | 1,607 | 900 |
| 2024/04/17 | 1,630 | 1,636 | 1,600 | 1,629 | 5,500 |
| 2024/04/16 | 1,626 | 1,630 | 1,603 | 1,629 | 900 |
| 2024/04/15 | 1,614 | 1,650 | 1,614 | 1,622 | 1,300 |
| 2024/04/12 | 1,611 | 1,616 | 1,606 | 1,616 | 1,400 |
| 2024/04/11 | 1,601 | 1,614 | 1,601 | 1,602 | 700 |
| 2024/04/10 | 1,610 | 1,625 | 1,606 | 1,606 | 1,400 |
| 2024/04/09 | 1,624 | 1,624 | 1,581 | 1,606 | 900 |
| 2024/04/08 | 1,608 | 1,627 | 1,592 | 1,627 | 2,300 |
| 2024/04/05 | 1,582 | 1,613 | 1,562 | 1,595 | 3,300 |
| 2024/04/04 | 1,601 | 1,640 | 1,600 | 1,600 | 2,900 |
| 2024/04/03 | 1,600 | 1,601 | 1,600 | 1,600 | 600 |
| 2024/04/02 | 1,629 | 1,632 | 1,585 | 1,585 | 4,300 |
| 2024/04/01 | 1,591 | 1,634 | 1,591 | 1,607 | 4,000 |
| 2024/03/29 | 1,629 | 1,634 | 1,570 | 1,580 | 7,500 |
| 2024/03/28 | 1,600 | 1,615 | 1,595 | 1,612 | 5,000 |
| 2024/03/27 | 1,598 | 1,598 | 1,571 | 1,595 | 7,600 |
| 2024/03/26 | 1,562 | 1,581 | 1,555 | 1,558 | 2,400 |
| 2024/03/25 | 1,570 | 1,591 | 1,553 | 1,558 | 29,400 |
| 2024/03/22 | 1,559 | 1,591 | 1,556 | 1,591 | 2,500 |
| 2024/03/21 | 1,548 | 1,580 | 1,548 | 1,551 | 2,400 |
| 2024/03/19 | 1,530 | 1,547 | 1,526 | 1,547 | 1,400 |
| 2024/03/18 | 1,515 | 1,530 | 1,515 | 1,530 | 5,400 |
| 2024/03/15 | 1,492 | 1,515 | 1,492 | 1,515 | 3,300 |
| 2024/03/14 | 1,487 | 1,518 | 1,487 | 1,492 | 1,800 |
| 2024/03/13 | 1,540 | 1,540 | 1,500 | 1,500 | 12,700 |
| 2024/03/12 | 1,498 | 1,550 | 1,494 | 1,500 | 3,000 |
| 2024/03/11 | 1,507 | 1,512 | 1,500 | 1,500 | 19,500 |
| 2024/03/08 | 1,533 | 1,537 | 1,532 | 1,533 | 1,700 |
| 2024/03/07 | 1,523 | 1,543 | 1,523 | 1,537 | 1,200 |
| 2024/03/06 | 1,520 | 1,525 | 1,505 | 1,505 | 500 |
| 2024/03/05 | 1,502 | 1,522 | 1,502 | 1,520 | 2,500 |
| 2024/03/04 | 1,530 | 1,537 | 1,510 | 1,515 | 2,100 |
| 2024/03/01 | 1,532 | 1,532 | 1,532 | 1,532 | 100 |
| 2024/02/29 | 1,560 | 1,560 | 1,535 | 1,536 | 3,800 |
| 2024/02/28 | 1,540 | 1,565 | 1,540 | 1,560 | 2,900 |
| 2024/02/27 | 1,560 | 1,565 | 1,536 | 1,537 | 2,100 |
| 2024/02/26 | 1,547 | 1,576 | 1,542 | 1,549 | 1,300 |
| 2024/02/22 | 1,529 | 1,560 | 1,529 | 1,547 | 1,200 |
| 2024/02/21 | 1,525 | 1,529 | 1,501 | 1,529 | 1,000 |
| 2024/02/20 | 1,480 | 1,597 | 1,480 | 1,527 | 6,000 |
| 2024/02/19 | 1,455 | 1,490 | 1,450 | 1,480 | 3,600 |
| 2024/02/16 | 1,451 | 1,451 | 1,417 | 1,438 | 7,700 |
| 2024/02/15 | 1,477 | 1,485 | 1,460 | 1,460 | 4,100 |
| 2024/02/14 | 1,511 | 1,511 | 1,477 | 1,477 | 3,700 |
| 2024/02/13 | 1,570 | 1,570 | 1,455 | 1,521 | 10,500 |
| 2024/02/09 | 1,552 | 1,571 | 1,552 | 1,570 | 4,100 |
| 2024/02/08 | 1,579 | 1,587 | 1,553 | 1,574 | 6,000 |
| 2024/02/07 | 1,572 | 1,629 | 1,520 | 1,619 | 8,400 |
| 2024/02/06 | 1,571 | 1,580 | 1,568 | 1,580 | 6,100 |
| 2024/02/05 | 1,563 | 1,595 | 1,563 | 1,574 | 3,500 |
| 2024/02/02 | 1,540 | 1,571 | 1,531 | 1,571 | 3,100 |
| 2024/02/01 | 1,569 | 1,569 | 1,549 | 1,549 | 2,100 |
| 2024/01/31 | 1,577 | 1,577 | 1,550 | 1,550 | 3,500 |
| 2024/01/30 | 1,569 | 1,580 | 1,551 | 1,580 | 3,200 |
| 2024/01/29 | 1,550 | 1,571 | 1,550 | 1,569 | 5,000 |
| 2024/01/26 | 1,568 | 1,568 | 1,530 | 1,543 | 2,700 |
| 2024/01/25 | 1,529 | 1,560 | 1,529 | 1,546 | 6,300 |
| 2024/01/24 | 1,525 | 1,530 | 1,506 | 1,522 | 3,900 |
| 2024/01/23 | 1,535 | 1,535 | 1,497 | 1,511 | 5,000 |
| 2024/01/22 | 1,478 | 1,543 | 1,460 | 1,500 | 17,500 |
| 2024/01/19 | 1,430 | 1,443 | 1,422 | 1,422 | 3,800 |
| 2024/01/18 | 1,389 | 1,436 | 1,389 | 1,430 | 5,500 |
| 2024/01/17 | 1,395 | 1,397 | 1,380 | 1,391 | 3,100 |
| 2024/01/16 | 1,395 | 1,399 | 1,390 | 1,390 | 1,300 |
| 2024/01/15 | 1,395 | 1,406 | 1,380 | 1,395 | 6,600 |
| 2024/01/12 | 1,391 | 1,395 | 1,371 | 1,388 | 4,500 |
| 2024/01/11 | 1,387 | 1,399 | 1,382 | 1,392 | 6,000 |
| 2024/01/10 | 1,382 | 1,390 | 1,375 | 1,387 | 4,500 |
| 2024/01/09 | 1,399 | 1,407 | 1,370 | 1,381 | 15,400 |
| 2024/01/05 | 1,372 | 1,383 | 1,364 | 1,382 | 7,400 |
| 2024/01/04 | 1,350 | 1,379 | 1,347 | 1,372 | 7,400 |