9028 (株)ゼロ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,845 | 2,885 | 2,827 | 2,865 | 14,300 | 2,865 |
| 2025-05-08 | 2,861 | 2,899 | 2,815 | 2,830 | 12,200 | 2,830 |
| 2025-05-07 | 2,865 | 2,880 | 2,823 | 2,864 | 10,500 | 2,864 |
| 2025-05-02 | 2,864 | 2,864 | 2,790 | 2,815 | 14,700 | 2,815 |
| 2025-05-01 | 2,870 | 2,870 | 2,815 | 2,843 | 10,400 | 2,843 |
| 2025-04-30 | 2,810 | 2,870 | 2,787 | 2,859 | 27,800 | 2,859 |
| 2025-04-28 | 2,730 | 2,815 | 2,730 | 2,795 | 20,100 | 2,795 |
| 2025-04-25 | 2,685 | 2,725 | 2,685 | 2,713 | 12,500 | 2,713 |
| 2025-04-24 | 2,716 | 2,717 | 2,673 | 2,685 | 14,400 | 2,685 |
| 2025-04-23 | 2,774 | 2,774 | 2,690 | 2,700 | 17,500 | 2,700 |
| 2025-04-22 | 2,748 | 2,751 | 2,718 | 2,727 | 10,100 | 2,727 |
| 2025-04-21 | 2,837 | 2,852 | 2,750 | 2,750 | 24,300 | 2,750 |
| 2025-04-18 | 2,790 | 2,855 | 2,769 | 2,855 | 20,500 | 2,855 |
| 2025-04-17 | 2,730 | 2,779 | 2,720 | 2,779 | 25,100 | 2,779 |
| 2025-04-16 | 2,793 | 2,800 | 2,691 | 2,714 | 21,100 | 2,714 |
| 2025-04-15 | 2,645 | 2,750 | 2,645 | 2,750 | 32,400 | 2,750 |
| 2025-04-14 | 2,661 | 2,690 | 2,623 | 2,631 | 33,000 | 2,631 |
| 2025-04-11 | 2,564 | 2,632 | 2,532 | 2,611 | 37,200 | 2,611 |
| 2025-04-10 | 2,711 | 2,711 | 2,564 | 2,664 | 87,000 | 2,664 |
| 2025-04-09 | 2,484 | 2,498 | 2,400 | 2,461 | 40,100 | 2,461 |
| 2025-04-08 | 2,450 | 2,565 | 2,450 | 2,532 | 37,200 | 2,532 |
| 2025-04-07 | 2,328 | 2,410 | 2,272 | 2,309 | 116,000 | 2,309 |
| 2025-04-04 | 2,652 | 2,684 | 2,504 | 2,604 | 80,800 | 2,604 |
| 2025-04-03 | 2,651 | 2,748 | 2,650 | 2,748 | 61,800 | 2,748 |
| 2025-04-02 | 2,839 | 2,841 | 2,777 | 2,793 | 28,000 | 2,793 |
| 2025-04-01 | 2,878 | 2,892 | 2,831 | 2,846 | 17,300 | 2,846 |
| 2025-03-31 | 2,877 | 2,880 | 2,815 | 2,853 | 29,400 | 2,853 |
| 2025-03-28 | 2,936 | 2,966 | 2,913 | 2,927 | 24,900 | 2,927 |
| 2025-03-27 | 2,929 | 2,982 | 2,929 | 2,980 | 20,800 | 2,980 |
| 2025-03-26 | 2,990 | 2,990 | 2,905 | 2,949 | 41,900 | 2,949 |
| 2025-03-25 | 2,955 | 2,997 | 2,933 | 2,991 | 27,400 | 2,991 |
| 2025-03-24 | 3,290 | 3,290 | 2,905 | 2,950 | 191,700 | 2,950 |
| 2025-03-21 | 2,887 | 3,000 | 2,887 | 2,977 | 91,900 | 2,977 |
| 2025-03-19 | 2,871 | 2,918 | 2,801 | 2,895 | 58,600 | 2,895 |
| 2025-03-18 | 2,833 | 2,913 | 2,817 | 2,833 | 58,800 | 2,833 |
| 2025-03-17 | 2,800 | 2,930 | 2,800 | 2,827 | 114,400 | 2,827 |
| 2025-03-14 | 2,649 | 2,772 | 2,649 | 2,772 | 60,100 | 2,772 |
| 2025-03-13 | 2,680 | 2,682 | 2,619 | 2,638 | 34,200 | 2,638 |
| 2025-03-12 | 2,555 | 2,711 | 2,513 | 2,677 | 89,800 | 2,677 |
| 2025-03-11 | 2,482 | 2,552 | 2,476 | 2,550 | 44,700 | 2,550 |
| 2025-03-10 | 2,477 | 2,540 | 2,476 | 2,518 | 57,300 | 2,518 |
| 2025-03-07 | 2,462 | 2,485 | 2,450 | 2,457 | 26,800 | 2,457 |
| 2025-03-06 | 2,464 | 2,520 | 2,464 | 2,485 | 24,000 | 2,485 |
| 2025-03-05 | 2,451 | 2,463 | 2,441 | 2,443 | 23,800 | 2,443 |
| 2025-03-04 | 2,491 | 2,491 | 2,439 | 2,447 | 15,100 | 2,447 |
| 2025-03-03 | 2,520 | 2,542 | 2,485 | 2,485 | 24,900 | 2,485 |
| 2025-02-28 | 2,484 | 2,527 | 2,451 | 2,520 | 35,200 | 2,520 |
| 2025-02-27 | 2,449 | 2,534 | 2,449 | 2,515 | 37,600 | 2,515 |
| 2025-02-26 | 2,449 | 2,464 | 2,434 | 2,440 | 26,800 | 2,440 |
| 2025-02-25 | 2,470 | 2,475 | 2,448 | 2,462 | 34,300 | 2,462 |
| 2025-02-21 | 2,490 | 2,530 | 2,476 | 2,476 | 41,200 | 2,476 |
| 2025-02-20 | 2,486 | 2,516 | 2,460 | 2,490 | 29,800 | 2,490 |
| 2025-02-19 | 2,490 | 2,519 | 2,480 | 2,486 | 16,000 | 2,486 |
| 2025-02-18 | 2,590 | 2,596 | 2,495 | 2,499 | 54,300 | 2,499 |
| 2025-02-17 | 2,559 | 2,609 | 2,530 | 2,552 | 41,900 | 2,552 |
| 2025-02-14 | 2,451 | 2,661 | 2,430 | 2,603 | 171,700 | 2,603 |
| 2025-02-13 | 2,572 | 2,598 | 2,535 | 2,560 | 82,100 | 2,560 |
| 2025-02-12 | 2,550 | 2,575 | 2,503 | 2,554 | 43,700 | 2,554 |
| 2025-02-10 | 2,480 | 2,534 | 2,473 | 2,524 | 35,600 | 2,524 |
| 2025-02-07 | 2,495 | 2,495 | 2,430 | 2,481 | 55,100 | 2,481 |
| 2025-02-06 | 2,547 | 2,561 | 2,493 | 2,493 | 40,300 | 2,493 |
| 2025-02-05 | 2,550 | 2,564 | 2,530 | 2,547 | 19,900 | 2,547 |
| 2025-02-04 | 2,642 | 2,660 | 2,521 | 2,551 | 53,300 | 2,551 |
| 2025-02-03 | 2,670 | 2,670 | 2,598 | 2,610 | 25,400 | 2,610 |
| 2025-01-31 | 2,624 | 2,726 | 2,624 | 2,685 | 41,700 | 2,685 |
| 2025-01-30 | 2,622 | 2,640 | 2,603 | 2,633 | 21,700 | 2,633 |
| 2025-01-29 | 2,537 | 2,624 | 2,530 | 2,622 | 30,500 | 2,622 |
| 2025-01-28 | 2,519 | 2,540 | 2,506 | 2,513 | 11,300 | 2,513 |
| 2025-01-27 | 2,502 | 2,525 | 2,482 | 2,505 | 14,000 | 2,505 |
| 2025-01-24 | 2,460 | 2,503 | 2,443 | 2,479 | 24,200 | 2,479 |
| 2025-01-23 | 2,519 | 2,519 | 2,468 | 2,470 | 42,500 | 2,470 |
| 2025-01-22 | 2,547 | 2,559 | 2,507 | 2,519 | 30,600 | 2,519 |
| 2025-01-21 | 2,589 | 2,589 | 2,522 | 2,553 | 34,700 | 2,553 |
| 2025-01-20 | 2,589 | 2,615 | 2,570 | 2,589 | 14,700 | 2,589 |
| 2025-01-17 | 2,570 | 2,594 | 2,503 | 2,594 | 45,100 | 2,594 |
| 2025-01-16 | 2,649 | 2,662 | 2,571 | 2,594 | 23,600 | 2,594 |
| 2025-01-15 | 2,615 | 2,634 | 2,573 | 2,617 | 24,600 | 2,617 |
| 2025-01-14 | 2,670 | 2,678 | 2,573 | 2,613 | 33,200 | 2,613 |
| 2025-01-10 | 2,696 | 2,715 | 2,652 | 2,669 | 40,300 | 2,669 |
| 2025-01-09 | 2,634 | 2,723 | 2,625 | 2,713 | 99,100 | 2,713 |
| 2025-01-08 | 2,550 | 2,617 | 2,550 | 2,605 | 30,300 | 2,605 |
| 2025-01-07 | 2,531 | 2,542 | 2,512 | 2,542 | 31,500 | 2,542 |
| 2025-01-06 | 2,620 | 2,624 | 2,507 | 2,508 | 73,700 | 2,508 |
分割・併合履歴 ： [2006-05-26]1株→3株