9028 (株)ゼロ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,6262,6792,6192,65727,0002,657
2024-12-052,6952,6982,6102,62967,7002,629
2024-12-042,6852,7602,6602,67571,6002,675
2024-12-032,6382,7002,6302,70086,9002,700
2024-12-022,5902,6672,5902,652103,0002,652
2024-11-292,4302,5412,4252,500324,6002,500
2024-11-282,3622,3912,3602,38318,1002,383
2024-11-272,3512,3932,3502,37432,6002,374
2024-11-262,3952,3982,3452,35132,3002,351
2024-11-252,3792,4152,3702,39649,7002,396
2024-11-222,3382,3982,3382,37972,1002,379
2024-11-212,3732,3882,3172,31740,4002,317
2024-11-202,3632,3812,3502,37332,5002,373
2024-11-192,3292,3882,3242,38274,8002,382
2024-11-182,3092,3452,2602,315114,4002,315
2024-11-152,3502,3742,2782,313552,3002,313
2024-11-142,5422,5532,4852,500161,3002,500
2024-11-132,6102,6852,5822,59249,9002,592
2024-11-122,6262,7142,6162,64715,3002,647
2024-11-112,6832,7402,5932,62682,9002,626
2024-11-082,6022,7802,5702,683168,1002,683
2024-11-072,3982,4002,3512,38031,5002,380
2024-11-062,3002,3482,3002,34810,2002,348
2024-11-052,3342,3432,3092,3097,4002,309
2024-11-012,3632,3632,3202,3349,4002,334
2024-10-312,4152,4252,3512,37015,8002,370
2024-10-302,3602,4092,3602,3966,2002,396
2024-10-292,3372,3932,3292,35614,1002,356
2024-10-282,3002,3402,3002,3304,8002,330
2024-10-252,2722,3102,2712,2975,0002,297
2024-10-242,2552,3292,2552,2766,6002,276
2024-10-232,2502,2832,2262,27310,8002,273
2024-10-222,3032,3112,2502,27314,1002,273
2024-10-212,3632,3652,3032,30615,6002,306
2024-10-182,4072,4172,3572,4036,4002,403
2024-10-172,4002,4052,3802,4052,9002,405
2024-10-162,3372,4202,3372,4017,6002,401
2024-10-152,3702,3792,3252,37918,0002,379
2024-10-112,3902,3902,3352,35011,5002,350
2024-10-102,4692,4692,3672,39011,2002,390
2024-10-092,5042,5042,4202,4438,2002,443
2024-10-082,4752,5082,4382,46918,5002,469
2024-10-072,4152,4822,3772,47528,9002,475
2024-10-042,3322,3802,3322,3658,4002,365
2024-10-032,3522,3972,3212,33718,0002,337
2024-10-022,3772,3822,3152,32122,4002,321
2024-10-012,3832,4222,3702,41510,6002,415
2024-09-302,3682,4242,3452,37618,4002,376
2024-09-272,3902,4982,3722,41739,2002,417
2024-09-262,3942,3952,2822,35028,3002,350
2024-09-252,3792,3922,3572,37515,1002,375
2024-09-242,3772,4402,3342,36736,6002,367
2024-09-202,2882,3762,2882,35944,9002,359
2024-09-192,1762,2752,1762,25920,5002,259
2024-09-182,2382,2382,1532,1609,1002,160
2024-09-172,1882,2752,1882,20933,4002,209
2024-09-132,0972,1752,0802,14514,9002,145
2024-09-122,0862,1172,0762,09713,4002,097
2024-09-112,1082,1162,0202,03215,5002,032
2024-09-102,0582,1202,0582,09915,9002,099
2024-09-091,9802,0701,9722,06924,8002,069
2024-09-062,0802,0801,9781,99730,5001,997
2024-09-052,0302,0822,0252,07127,2002,071
2024-09-042,0902,1302,0272,04050,5002,040
2024-09-032,1422,1602,1192,15811,0002,158
2024-09-022,1492,1602,1012,11712,4002,117
2024-08-302,0902,1612,0882,14826,2002,148
2024-08-292,0472,0952,0472,08814,8002,088
2024-08-282,0882,0882,0392,04913,4002,049
2024-08-272,0392,0932,0382,09017,7002,090
2024-08-262,0252,0402,0252,03820,4002,038
2024-08-232,0122,0302,0122,02521,8002,025
2024-08-221,9892,0271,9892,01344,3002,013
2024-08-212,0002,0001,9801,98566,2001,985
2024-08-202,0202,0412,0062,012222,3002,012
2024-08-192,0422,0552,0002,000116,6002,000
2024-08-162,1762,1792,0562,06641,0002,066
2024-08-152,0862,3322,0852,12641,7002,126
2024-08-142,0872,1522,0552,05533,7002,055
2024-08-131,9792,0661,9602,06648,3002,066
2024-08-091,9302,0221,9021,937137,4001,937
2024-08-081,5111,6501,5111,6507,2001,650
2024-08-071,4701,6091,4701,5485,1001,548
2024-08-061,4531,5901,4501,5004,3001,500
2024-08-051,6001,6001,3271,37913,8001,379
2024-08-021,7681,7771,7001,72711,8001,727
2024-08-011,8851,8851,8501,8513,9001,851
2024-07-311,8881,8881,8741,8852,6001,885
2024-07-301,8601,8901,8601,8901,8001,890
2024-07-291,8601,8601,8511,8601,3001,860
2024-07-261,8451,8601,8391,8601,4001,860
2024-07-251,8501,8501,8451,8452,0001,845
2024-07-241,8501,8561,8501,8501,6001,850
2024-07-231,8581,8801,8431,8431,5001,843
2024-07-221,8491,8601,8491,8552,0001,855
2024-07-191,8521,8631,8501,8635001,863
2024-07-181,8481,8671,8481,8521,1001,852
2024-07-171,8701,8711,8221,8605,7001,860
2024-07-161,8671,8711,8671,8701,3001,870
2024-07-121,8711,8901,8601,8731,8001,873
2024-07-111,8721,8891,8651,8781,4001,878
2024-07-101,8741,8741,8651,8668,7001,866
2024-07-091,8631,8681,8631,8681,2001,868
2024-07-081,8541,8761,8541,8671,3001,867
2024-07-051,8621,8681,8511,8535,7001,853
2024-07-041,8811,8811,8601,86114,7001,861
2024-07-031,8601,8751,8601,8752,9001,875
2024-07-021,8531,8601,8531,8589001,858
2024-07-011,8501,8551,8471,8543,5001,854
2024-06-281,8491,8791,8401,85237,7001,852
2024-06-271,8151,8551,8151,8552,9001,855
2024-06-261,8421,8421,8201,8241,9001,824
2024-06-251,8151,8471,8121,8192,6001,819
2024-06-241,8301,8491,8101,8114,8001,811
2024-06-211,8301,8301,8251,8301,9001,830
2024-06-201,8301,8301,8301,8303001,830
2024-06-191,8501,8551,8271,8318001,831
2024-06-181,8851,8851,8271,8532,3001,853
2024-06-171,8251,8591,8251,8592,5001,859
2024-06-141,8091,8251,8041,8253,9001,825
2024-06-131,8111,8351,8081,8103,1001,810
2024-06-121,8301,8381,8021,8102,8001,810
2024-06-111,8401,8431,8151,8283,4001,828
2024-06-101,8431,8431,8141,8382,5001,838
2024-06-071,7861,8431,7861,8433,1001,843
2024-06-061,8501,8521,8001,8002,9001,800
2024-06-051,8891,8891,8521,8527,3001,852
2024-06-041,8801,8921,8781,8804,0001,880
2024-06-031,8921,8921,8621,8798,3001,879
2024-05-311,7871,8061,7871,8049,0001,804
2024-05-301,7921,8051,7911,8051,8001,805
2024-05-291,8061,8071,7911,7911,9001,791
2024-05-281,8001,8191,7991,8041,9001,804
2024-05-271,7931,8191,7701,7992,7001,799
2024-05-241,7951,7951,7371,7955,3001,795
2024-05-231,7691,7971,7601,7972,1001,797
2024-05-221,7941,8241,7771,7802,8001,780
2024-05-211,8171,8291,7821,7903,4001,790
2024-05-201,8521,8521,8031,8176,7001,817
2024-05-171,7681,8641,7681,8077,0001,807
2024-05-161,8061,8491,8011,8067,2001,806
2024-05-151,7611,8171,7601,8067,8001,806
2024-05-141,8021,8021,7651,7654,3001,765
2024-05-131,7611,7901,7611,7904,1001,790
2024-05-101,7301,7851,7301,78022,3001,780
2024-05-091,6771,7021,6591,6633,0001,663
2024-05-081,6931,6941,6511,6812,3001,681
2024-05-071,6411,7021,6411,7021,1001,702
2024-05-021,6561,6561,6521,6522001,652
2024-05-011,6561,6671,6491,65618,4001,656
2024-04-301,6871,6891,6541,6566,3001,656
2024-04-261,6441,6601,6421,6603,0001,660
2024-04-251,6381,6421,6381,6421,7001,642
2024-04-241,6181,6381,6171,6381,6001,638
2024-04-231,6161,6171,6161,6178001,617
2024-04-221,6151,6171,6151,6179001,617
2024-04-191,6011,6101,5861,6021,8001,602
2024-04-181,6061,6071,6061,6079001,607
2024-04-171,6301,6361,6001,6295,5001,629
2024-04-161,6261,6301,6031,6299001,629
2024-04-151,6141,6501,6141,6221,3001,622
2024-04-121,6111,6161,6061,6161,4001,616
2024-04-111,6011,6141,6011,6027001,602
2024-04-101,6101,6251,6061,6061,4001,606
2024-04-091,6241,6241,5811,6069001,606
2024-04-081,6081,6271,5921,6272,3001,627
2024-04-051,5821,6131,5621,5953,3001,595
2024-04-041,6011,6401,6001,6002,9001,600
2024-04-031,6001,6011,6001,6006001,600
2024-04-021,6291,6321,5851,5854,3001,585
2024-04-011,5911,6341,5911,6074,0001,607
2024-03-291,6291,6341,5701,5807,5001,580
2024-03-281,6001,6151,5951,6125,0001,612
2024-03-271,5981,5981,5711,5957,6001,595
2024-03-261,5621,5811,5551,5582,4001,558
2024-03-251,5701,5911,5531,55829,4001,558
2024-03-221,5591,5911,5561,5912,5001,591
2024-03-211,5481,5801,5481,5512,4001,551
2024-03-191,5301,5471,5261,5471,4001,547
2024-03-181,5151,5301,5151,5305,4001,530
2024-03-151,4921,5151,4921,5153,3001,515
2024-03-141,4871,5181,4871,4921,8001,492
2024-03-131,5401,5401,5001,50012,7001,500
2024-03-121,4981,5501,4941,5003,0001,500
2024-03-111,5071,5121,5001,50019,5001,500
2024-03-081,5331,5371,5321,5331,7001,533
2024-03-071,5231,5431,5231,5371,2001,537
2024-03-061,5201,5251,5051,5055001,505
2024-03-051,5021,5221,5021,5202,5001,520
2024-03-041,5301,5371,5101,5152,1001,515
2024-03-011,5321,5321,5321,5321001,532
2024-02-291,5601,5601,5351,5363,8001,536
2024-02-281,5401,5651,5401,5602,9001,560
2024-02-271,5601,5651,5361,5372,1001,537
2024-02-261,5471,5761,5421,5491,3001,549
2024-02-221,5291,5601,5291,5471,2001,547
2024-02-211,5251,5291,5011,5291,0001,529
2024-02-201,4801,5971,4801,5276,0001,527
2024-02-191,4551,4901,4501,4803,6001,480
2024-02-161,4511,4511,4171,4387,7001,438
2024-02-151,4771,4851,4601,4604,1001,460
2024-02-141,5111,5111,4771,4773,7001,477
2024-02-131,5701,5701,4551,52110,5001,521
2024-02-091,5521,5711,5521,5704,1001,570
2024-02-081,5791,5871,5531,5746,0001,574
2024-02-071,5721,6291,5201,6198,4001,619
2024-02-061,5711,5801,5681,5806,1001,580
2024-02-051,5631,5951,5631,5743,5001,574
2024-02-021,5401,5711,5311,5713,1001,571
2024-02-011,5691,5691,5491,5492,1001,549
2024-01-311,5771,5771,5501,5503,5001,550
2024-01-301,5691,5801,5511,5803,2001,580
2024-01-291,5501,5711,5501,5695,0001,569
2024-01-261,5681,5681,5301,5432,7001,543
2024-01-251,5291,5601,5291,5466,3001,546
2024-01-241,5251,5301,5061,5223,9001,522
2024-01-231,5351,5351,4971,5115,0001,511
2024-01-221,4781,5431,4601,50017,5001,500
2024-01-191,4301,4431,4221,4223,8001,422
2024-01-181,3891,4361,3891,4305,5001,430
2024-01-171,3951,3971,3801,3913,1001,391
2024-01-161,3951,3991,3901,3901,3001,390
2024-01-151,3951,4061,3801,3956,6001,395
2024-01-121,3911,3951,3711,3884,5001,388
2024-01-111,3871,3991,3821,3926,0001,392
2024-01-101,3821,3901,3751,3874,5001,387
2024-01-091,3991,4071,3701,38115,4001,381
2024-01-051,3721,3831,3641,3827,4001,382
2024-01-041,3501,3791,3471,3727,4001,372

分割・併合履歴 : [2006-05-26]1株→3株