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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,420 | 3,505 | 3,420 | 3,465 | 37,600 |
| 2026/03/26 | 3,405 | 3,405 | 3,340 | 3,360 | 11,900 |
| 2026/03/25 | 3,365 | 3,400 | 3,355 | 3,375 | 18,100 |
| 2026/03/24 | 3,330 | 3,330 | 3,270 | 3,300 | 12,000 |
| 2026/03/23 | 3,275 | 3,275 | 3,195 | 3,260 | 15,800 |
| 2026/03/19 | 3,450 | 3,450 | 3,345 | 3,345 | 15,000 |
| 2026/03/18 | 3,435 | 3,470 | 3,430 | 3,460 | 6,800 |
| 2026/03/17 | 3,425 | 3,455 | 3,390 | 3,410 | 10,300 |
| 2026/03/16 | 3,475 | 3,475 | 3,385 | 3,425 | 18,900 |
| 2026/03/13 | 3,555 | 3,575 | 3,510 | 3,510 | 8,600 |
| 2026/03/12 | 3,610 | 3,610 | 3,505 | 3,585 | 16,900 |
| 2026/03/11 | 3,635 | 3,635 | 3,605 | 3,630 | 27,100 |
| 2026/03/10 | 3,600 | 3,650 | 3,575 | 3,615 | 8,300 |
| 2026/03/09 | 3,600 | 3,600 | 3,505 | 3,575 | 28,800 |
| 2026/03/06 | 3,760 | 3,760 | 3,710 | 3,715 | 22,700 |
| 2026/03/05 | 3,730 | 3,785 | 3,705 | 3,760 | 13,100 |
| 2026/03/04 | 3,640 | 3,715 | 3,640 | 3,700 | 62,500 |
| 2026/03/03 | 3,700 | 3,765 | 3,680 | 3,750 | 26,900 |
| 2026/03/02 | 3,730 | 3,750 | 3,635 | 3,705 | 24,800 |
| 2026/02/27 | 3,760 | 3,810 | 3,730 | 3,800 | 21,600 |
| 2026/02/26 | 3,855 | 3,900 | 3,765 | 3,805 | 20,400 |
| 2026/02/25 | 3,750 | 3,825 | 3,720 | 3,810 | 35,500 |
| 2026/02/24 | 3,705 | 3,740 | 3,665 | 3,720 | 15,200 |
| 2026/02/20 | 3,720 | 3,725 | 3,675 | 3,675 | 14,900 |
| 2026/02/19 | 3,680 | 3,730 | 3,660 | 3,720 | 13,300 |
| 2026/02/18 | 3,645 | 3,650 | 3,590 | 3,630 | 19,700 |
| 2026/02/17 | 3,565 | 3,630 | 3,540 | 3,625 | 45,600 |
| 2026/02/16 | 3,420 | 3,545 | 3,420 | 3,510 | 40,600 |
| 2026/02/13 | 3,700 | 3,705 | 3,365 | 3,365 | 110,800 |
| 2026/02/12 | 3,880 | 4,005 | 3,870 | 3,980 | 57,300 |
| 2026/02/10 | 3,990 | 4,000 | 3,880 | 3,885 | 23,100 |
| 2026/02/09 | 3,965 | 4,025 | 3,935 | 3,990 | 25,300 |
| 2026/02/06 | 3,985 | 4,000 | 3,895 | 3,905 | 29,400 |
| 2026/02/05 | 3,845 | 3,975 | 3,845 | 3,965 | 44,000 |
| 2026/02/04 | 3,840 | 3,860 | 3,830 | 3,845 | 4,800 |
| 2026/02/03 | 3,825 | 3,870 | 3,810 | 3,840 | 12,500 |
| 2026/02/02 | 3,875 | 3,880 | 3,790 | 3,810 | 23,600 |
| 2026/01/30 | 3,770 | 3,900 | 3,770 | 3,880 | 41,200 |
| 2026/01/29 | 3,850 | 3,850 | 3,745 | 3,765 | 23,100 |
| 2026/01/28 | 3,870 | 3,870 | 3,800 | 3,815 | 15,100 |
| 2026/01/27 | 3,910 | 3,910 | 3,860 | 3,900 | 9,600 |
| 2026/01/26 | 3,960 | 3,960 | 3,865 | 3,910 | 18,100 |
| 2026/01/23 | 3,980 | 3,995 | 3,960 | 3,965 | 8,200 |
| 2026/01/22 | 4,035 | 4,035 | 3,935 | 3,965 | 12,800 |
| 2026/01/21 | 4,000 | 4,025 | 3,950 | 4,000 | 21,600 |
| 2026/01/20 | 4,150 | 4,150 | 4,050 | 4,050 | 20,500 |
| 2026/01/19 | 4,165 | 4,170 | 4,110 | 4,140 | 16,900 |
| 2026/01/16 | 4,185 | 4,185 | 4,140 | 4,165 | 14,000 |
| 2026/01/15 | 4,090 | 4,180 | 4,085 | 4,170 | 17,800 |
| 2026/01/14 | 4,090 | 4,120 | 4,075 | 4,090 | 24,100 |
| 2026/01/13 | 4,100 | 4,110 | 4,070 | 4,095 | 19,200 |
| 2026/01/09 | 4,025 | 4,095 | 4,025 | 4,035 | 19,600 |
| 2026/01/08 | 3,995 | 4,060 | 3,995 | 4,045 | 18,700 |
| 2026/01/07 | 4,010 | 4,010 | 3,960 | 3,995 | 13,500 |
| 2026/01/06 | 3,930 | 4,040 | 3,930 | 3,995 | 35,100 |
| 2026/01/05 | 3,975 | 3,975 | 3,910 | 3,925 | 30,100 |