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
2025/06/13 3,330 3,330 3,290 3,305 17,000
2025/06/12 3,290 3,345 3,285 3,315 32,000
2025/06/11 3,250 3,295 3,245 3,285 22,200
2025/06/10 3,325 3,325 3,250 3,250 21,900
2025/06/09 3,315 3,325 3,280 3,310 21,300
2025/06/06 3,345 3,400 3,260 3,325 42,300
2025/06/05 3,260 3,330 3,235 3,330 41,600
2025/06/04 3,215 3,285 3,170 3,270 36,000
2025/06/03 3,230 3,250 3,190 3,225 17,700
2025/06/02 3,225 3,270 3,190 3,230 35,000
2025/05/30 3,155 3,240 3,155 3,220 24,700
2025/05/29 3,155 3,205 3,105 3,185 41,200
2025/05/28 3,070 3,170 3,060 3,145 44,100
2025/05/27 3,100 3,190 3,085 3,120 51,300
2025/05/26 3,020 3,085 3,020 3,080 18,900
2025/05/23 2,955 3,035 2,938 3,010 37,200
2025/05/22 2,922 2,995 2,915 2,955 15,500
2025/05/21 2,994 3,005 2,911 2,961 60,400
2025/05/20 3,040 3,050 2,998 3,005 26,800
2025/05/19 3,040 3,090 3,000 3,055 64,200
2025/05/16 2,870 3,100 2,861 3,040 161,300
2025/05/15 2,845 2,925 2,780 2,780 48,300
2025/05/14 2,866 2,866 2,821 2,823 16,800
2025/05/13 2,925 2,925 2,792 2,859 34,600
2025/05/12 2,870 2,919 2,850 2,919 24,100
2025/05/09 2,845 2,885 2,827 2,865 14,300
2025/05/08 2,861 2,899 2,815 2,830 12,200
2025/05/07 2,865 2,880 2,823 2,864 10,500
2025/05/02 2,864 2,864 2,790 2,815 14,700
2025/05/01 2,870 2,870 2,815 2,843 10,400
2025/04/30 2,810 2,870 2,787 2,859 27,800
2025/04/28 2,730 2,815 2,730 2,795 20,100
2025/04/25 2,685 2,725 2,685 2,713 12,500
2025/04/24 2,716 2,717 2,673 2,685 14,400
2025/04/23 2,774 2,774 2,690 2,700 17,500
2025/04/22 2,748 2,751 2,718 2,727 10,100
2025/04/21 2,837 2,852 2,750 2,750 24,300
2025/04/18 2,790 2,855 2,769 2,855 20,500
2025/04/17 2,730 2,779 2,720 2,779 25,100
2025/04/16 2,793 2,800 2,691 2,714 21,100
2025/04/15 2,645 2,750 2,645 2,750 32,400
2025/04/14 2,661 2,690 2,623 2,631 33,000
2025/04/11 2,564 2,632 2,532 2,611 37,200
2025/04/10 2,711 2,711 2,564 2,664 87,000
2025/04/09 2,484 2,498 2,400 2,461 40,100
2025/04/08 2,450 2,565 2,450 2,532 37,200
2025/04/07 2,328 2,410 2,272 2,309 116,000
2025/04/04 2,652 2,684 2,504 2,604 80,800
2025/04/03 2,651 2,748 2,650 2,748 61,800
2025/04/02 2,839 2,841 2,777 2,793 28,000
2025/04/01 2,878 2,892 2,831 2,846 17,300
2025/03/31 2,877 2,880 2,815 2,853 29,400
2025/03/28 2,936 2,966 2,913 2,927 24,900
2025/03/27 2,929 2,982 2,929 2,980 20,800
2025/03/26 2,990 2,990 2,905 2,949 41,900
2025/03/25 2,955 2,997 2,933 2,991 27,400
2025/03/24 3,290 3,290 2,905 2,950 191,700
2025/03/21 2,887 3,000 2,887 2,977 91,900
2025/03/19 2,871 2,918 2,801 2,895 58,600
2025/03/18 2,833 2,913 2,817 2,833 58,800
2025/03/17 2,800 2,930 2,800 2,827 114,400
2025/03/14 2,649 2,772 2,649 2,772 60,100
2025/03/13 2,680 2,682 2,619 2,638 34,200
2025/03/12 2,555 2,711 2,513 2,677 89,800
2025/03/11 2,482 2,552 2,476 2,550 44,700
2025/03/10 2,477 2,540 2,476 2,518 57,300
2025/03/07 2,462 2,485 2,450 2,457 26,800
2025/03/06 2,464 2,520 2,464 2,485 24,000
2025/03/05 2,451 2,463 2,441 2,443 23,800
2025/03/04 2,491 2,491 2,439 2,447 15,100
2025/03/03 2,520 2,542 2,485 2,485 24,900
2025/02/28 2,484 2,527 2,451 2,520 35,200
2025/02/27 2,449 2,534 2,449 2,515 37,600
2025/02/26 2,449 2,464 2,434 2,440 26,800
2025/02/25 2,470 2,475 2,448 2,462 34,300
2025/02/21 2,490 2,530 2,476 2,476 41,200
2025/02/20 2,486 2,516 2,460 2,490 29,800
2025/02/19 2,490 2,519 2,480 2,486 16,000
2025/02/18 2,590 2,596 2,495 2,499 54,300
2025/02/17 2,559 2,609 2,530 2,552 41,900
2025/02/14 2,451 2,661 2,430 2,603 171,700
2025/02/13 2,572 2,598 2,535 2,560 82,100
2025/02/12 2,550 2,575 2,503 2,554 43,700
2025/02/10 2,480 2,534 2,473 2,524 35,600
2025/02/07 2,495 2,495 2,430 2,481 55,100
2025/02/06 2,547 2,561 2,493 2,493 40,300
2025/02/05 2,550 2,564 2,530 2,547 19,900
2025/02/04 2,642 2,660 2,521 2,551 53,300
2025/02/03 2,670 2,670 2,598 2,610 25,400
2025/01/31 2,624 2,726 2,624 2,685 41,700
2025/01/30 2,622 2,640 2,603 2,633 21,700
2025/01/29 2,537 2,624 2,530 2,622 30,500
2025/01/28 2,519 2,540 2,506 2,513 11,300
2025/01/27 2,502 2,525 2,482 2,505 14,000
2025/01/24 2,460 2,503 2,443 2,479 24,200
2025/01/23 2,519 2,519 2,468 2,470 42,500
2025/01/22 2,547 2,559 2,507 2,519 30,600
2025/01/21 2,589 2,589 2,522 2,553 34,700
2025/01/20 2,589 2,615 2,570 2,589 14,700
2025/01/17 2,570 2,594 2,503 2,594 45,100
2025/01/16 2,649 2,662 2,571 2,594 23,600
2025/01/15 2,615 2,634 2,573 2,617 24,600
2025/01/14 2,670 2,678 2,573 2,613 33,200
2025/01/10 2,696 2,715 2,652 2,669 40,300
2025/01/09 2,634 2,723 2,625 2,713 99,100
2025/01/08 2,550 2,617 2,550 2,605 30,300
2025/01/07 2,531 2,542 2,512 2,542 31,500
2025/01/06 2,620 2,624 2,507 2,508 73,700

このページの先頭へ