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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,601 | 1,610 | 1,586 | 1,602 | 1,800 | 1,602 |
| 2024-04-18 | 1,606 | 1,607 | 1,606 | 1,607 | 900 | 1,607 |
| 2024-04-17 | 1,630 | 1,636 | 1,600 | 1,629 | 5,500 | 1,629 |
| 2024-04-16 | 1,626 | 1,630 | 1,603 | 1,629 | 900 | 1,629 |
| 2024-04-15 | 1,614 | 1,650 | 1,614 | 1,622 | 1,300 | 1,622 |
| 2024-04-12 | 1,611 | 1,616 | 1,606 | 1,616 | 1,400 | 1,616 |
| 2024-04-11 | 1,601 | 1,614 | 1,601 | 1,602 | 700 | 1,602 |
| 2024-04-10 | 1,610 | 1,625 | 1,606 | 1,606 | 1,400 | 1,606 |
| 2024-04-09 | 1,624 | 1,624 | 1,581 | 1,606 | 900 | 1,606 |
| 2024-04-08 | 1,608 | 1,627 | 1,592 | 1,627 | 2,300 | 1,627 |
| 2024-04-05 | 1,582 | 1,613 | 1,562 | 1,595 | 3,300 | 1,595 |
| 2024-04-04 | 1,601 | 1,640 | 1,600 | 1,600 | 2,900 | 1,600 |
| 2024-04-03 | 1,600 | 1,601 | 1,600 | 1,600 | 600 | 1,600 |
| 2024-04-02 | 1,629 | 1,632 | 1,585 | 1,585 | 4,300 | 1,585 |
| 2024-04-01 | 1,591 | 1,634 | 1,591 | 1,607 | 4,000 | 1,607 |
| 2024-03-29 | 1,629 | 1,634 | 1,570 | 1,580 | 7,500 | 1,580 |
| 2024-03-28 | 1,600 | 1,615 | 1,595 | 1,612 | 5,000 | 1,612 |
| 2024-03-27 | 1,598 | 1,598 | 1,571 | 1,595 | 7,600 | 1,595 |
| 2024-03-26 | 1,562 | 1,581 | 1,555 | 1,558 | 2,400 | 1,558 |
| 2024-03-25 | 1,570 | 1,591 | 1,553 | 1,558 | 29,400 | 1,558 |
| 2024-03-22 | 1,559 | 1,591 | 1,556 | 1,591 | 2,500 | 1,591 |
| 2024-03-21 | 1,548 | 1,580 | 1,548 | 1,551 | 2,400 | 1,551 |
| 2024-03-19 | 1,530 | 1,547 | 1,526 | 1,547 | 1,400 | 1,547 |
| 2024-03-18 | 1,515 | 1,530 | 1,515 | 1,530 | 5,400 | 1,530 |
| 2024-03-15 | 1,492 | 1,515 | 1,492 | 1,515 | 3,300 | 1,515 |
| 2024-03-14 | 1,487 | 1,518 | 1,487 | 1,492 | 1,800 | 1,492 |
| 2024-03-13 | 1,540 | 1,540 | 1,500 | 1,500 | 12,700 | 1,500 |
| 2024-03-12 | 1,498 | 1,550 | 1,494 | 1,500 | 3,000 | 1,500 |
| 2024-03-11 | 1,507 | 1,512 | 1,500 | 1,500 | 19,500 | 1,500 |
| 2024-03-08 | 1,533 | 1,537 | 1,532 | 1,533 | 1,700 | 1,533 |
| 2024-03-07 | 1,523 | 1,543 | 1,523 | 1,537 | 1,200 | 1,537 |
| 2024-03-06 | 1,520 | 1,525 | 1,505 | 1,505 | 500 | 1,505 |
| 2024-03-05 | 1,502 | 1,522 | 1,502 | 1,520 | 2,500 | 1,520 |
| 2024-03-04 | 1,530 | 1,537 | 1,510 | 1,515 | 2,100 | 1,515 |
| 2024-03-01 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 1,532 |
| 2024-02-29 | 1,560 | 1,560 | 1,535 | 1,536 | 3,800 | 1,536 |
| 2024-02-28 | 1,540 | 1,565 | 1,540 | 1,560 | 2,900 | 1,560 |
| 2024-02-27 | 1,560 | 1,565 | 1,536 | 1,537 | 2,100 | 1,537 |
| 2024-02-26 | 1,547 | 1,576 | 1,542 | 1,549 | 1,300 | 1,549 |
| 2024-02-22 | 1,529 | 1,560 | 1,529 | 1,547 | 1,200 | 1,547 |
| 2024-02-21 | 1,525 | 1,529 | 1,501 | 1,529 | 1,000 | 1,529 |
| 2024-02-20 | 1,480 | 1,597 | 1,480 | 1,527 | 6,000 | 1,527 |
| 2024-02-19 | 1,455 | 1,490 | 1,450 | 1,480 | 3,600 | 1,480 |
| 2024-02-16 | 1,451 | 1,451 | 1,417 | 1,438 | 7,700 | 1,438 |
| 2024-02-15 | 1,477 | 1,485 | 1,460 | 1,460 | 4,100 | 1,460 |
| 2024-02-14 | 1,511 | 1,511 | 1,477 | 1,477 | 3,700 | 1,477 |
| 2024-02-13 | 1,570 | 1,570 | 1,455 | 1,521 | 10,500 | 1,521 |
| 2024-02-09 | 1,552 | 1,571 | 1,552 | 1,570 | 4,100 | 1,570 |
| 2024-02-08 | 1,579 | 1,587 | 1,553 | 1,574 | 6,000 | 1,574 |
| 2024-02-07 | 1,572 | 1,629 | 1,520 | 1,619 | 8,400 | 1,619 |
| 2024-02-06 | 1,571 | 1,580 | 1,568 | 1,580 | 6,100 | 1,580 |
| 2024-02-05 | 1,563 | 1,595 | 1,563 | 1,574 | 3,500 | 1,574 |
| 2024-02-02 | 1,540 | 1,571 | 1,531 | 1,571 | 3,100 | 1,571 |
| 2024-02-01 | 1,569 | 1,569 | 1,549 | 1,549 | 2,100 | 1,549 |
| 2024-01-31 | 1,577 | 1,577 | 1,550 | 1,550 | 3,500 | 1,550 |
| 2024-01-30 | 1,569 | 1,580 | 1,551 | 1,580 | 3,200 | 1,580 |
| 2024-01-29 | 1,550 | 1,571 | 1,550 | 1,569 | 5,000 | 1,569 |
| 2024-01-26 | 1,568 | 1,568 | 1,530 | 1,543 | 2,700 | 1,543 |
| 2024-01-25 | 1,529 | 1,560 | 1,529 | 1,546 | 6,300 | 1,546 |
| 2024-01-24 | 1,525 | 1,530 | 1,506 | 1,522 | 3,900 | 1,522 |
| 2024-01-23 | 1,535 | 1,535 | 1,497 | 1,511 | 5,000 | 1,511 |
| 2024-01-22 | 1,478 | 1,543 | 1,460 | 1,500 | 17,500 | 1,500 |
| 2024-01-19 | 1,430 | 1,443 | 1,422 | 1,422 | 3,800 | 1,422 |
| 2024-01-18 | 1,389 | 1,436 | 1,389 | 1,430 | 5,500 | 1,430 |
| 2024-01-17 | 1,395 | 1,397 | 1,380 | 1,391 | 3,100 | 1,391 |
| 2024-01-16 | 1,395 | 1,399 | 1,390 | 1,390 | 1,300 | 1,390 |
| 2024-01-15 | 1,395 | 1,406 | 1,380 | 1,395 | 6,600 | 1,395 |
| 2024-01-12 | 1,391 | 1,395 | 1,371 | 1,388 | 4,500 | 1,388 |
| 2024-01-11 | 1,387 | 1,399 | 1,382 | 1,392 | 6,000 | 1,392 |
| 2024-01-10 | 1,382 | 1,390 | 1,375 | 1,387 | 4,500 | 1,387 |
| 2024-01-09 | 1,399 | 1,407 | 1,370 | 1,381 | 15,400 | 1,381 |
| 2024-01-05 | 1,372 | 1,383 | 1,364 | 1,382 | 7,400 | 1,382 |
| 2024-01-04 | 1,350 | 1,379 | 1,347 | 1,372 | 7,400 | 1,372 |
分割・併合履歴 ： [2006-05-26]1株→3株
