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

ゼビオホールディングス(8281)の株価時系列情報

ゼビオホールディングス(8281)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
2024/04/25 1,002 1,011 996 1,004 68,100
2024/04/24 1,009 1,010 997 997 72,800
2024/04/23 1,013 1,016 1,002 1,003 59,800
2024/04/22 1,008 1,014 1,000 1,009 53,900
2024/04/19 1,005 1,009 992 1,002 139,200
2024/04/18 992 1,006 992 1,000 73,800
2024/04/17 1,011 1,013 987 989 81,200
2024/04/16 1,032 1,035 1,012 1,014 74,100
2024/04/15 1,023 1,042 1,021 1,037 122,500
2024/04/12 1,034 1,034 1,019 1,021 106,600
2024/04/11 1,018 1,033 1,012 1,033 105,300
2024/04/10 1,021 1,028 1,017 1,026 64,100
2024/04/09 1,020 1,033 1,020 1,029 133,100
2024/04/08 998 1,017 998 1,016 149,300
2024/04/05 983 996 981 994 63,700
2024/04/04 990 998 988 991 104,500
2024/04/03 970 991 969 985 121,200
2024/04/02 975 981 970 972 100,300
2024/04/01 992 999 976 977 117,400
2024/03/29 979 991 976 990 131,800
2024/03/28 978 978 965 965 259,300
2024/03/27 993 1,004 993 998 295,700
2024/03/26 991 994 982 991 193,700
2024/03/25 998 1,002 991 993 225,000
2024/03/22 998 1,007 990 1,001 176,500
2024/03/21 989 996 984 993 214,000
2024/03/19 995 995 984 988 120,500
2024/03/18 989 992 983 990 102,000
2024/03/15 976 983 972 982 134,500
2024/03/14 979 985 972 982 114,000
2024/03/13 986 989 973 979 68,800
2024/03/12 984 985 969 985 75,600
2024/03/11 995 997 972 978 103,400
2024/03/08 969 996 969 993 141,900
2024/03/07 975 980 973 975 98,400
2024/03/06 969 981 968 975 98,500
2024/03/05 967 970 957 967 101,500
2024/03/04 980 980 965 967 175,800
2024/03/01 981 984 974 976 60,900
2024/02/29 990 993 978 980 91,000
2024/02/28 988 1,003 986 990 108,200
2024/02/27 973 984 973 982 158,700
2024/02/26 965 972 964 968 85,300
2024/02/22 964 969 959 964 56,400
2024/02/21 966 966 956 964 55,700
2024/02/20 975 978 967 968 66,200
2024/02/19 950 974 950 972 86,500
2024/02/16 960 960 940 948 191,200
2024/02/15 969 969 945 945 131,200
2024/02/14 980 983 966 966 117,100
2024/02/13 985 990 978 986 130,700
2024/02/09 986 1,006 978 995 212,000
2024/02/08 999 999 984 992 115,900
2024/02/07 1,000 1,011 994 1,004 103,100
2024/02/06 1,012 1,012 995 995 100,600
2024/02/05 995 1,011 993 1,009 131,900
2024/02/02 990 995 982 992 72,200
2024/02/01 980 988 978 986 106,500
2024/01/31 974 983 970 983 58,600
2024/01/30 983 983 970 970 54,700
2024/01/29 973 981 971 977 73,500
2024/01/26 977 981 964 965 131,600
2024/01/25 967 977 965 976 70,900
2024/01/24 965 968 964 968 44,800
2024/01/23 970 973 964 965 49,100
2024/01/22 958 970 957 969 71,000
2024/01/19 960 960 953 954 64,700
2024/01/18 955 959 954 955 50,300
2024/01/17 960 967 954 954 82,400
2024/01/16 972 973 960 960 103,300
2024/01/15 969 977 966 974 82,500
2024/01/12 974 977 961 961 61,300
2024/01/11 977 979 969 969 102,700
2024/01/10 984 984 973 973 82,800
2024/01/09 977 983 973 982 123,300
2024/01/05 971 973 969 972 71,000
2024/01/04 958 973 948 971 85,800
2023/12/29 959 964 952 956 72,200
2023/12/28 947 957 946 957 63,000
2023/12/27 937 949 937 948 136,900
2023/12/26 940 941 935 936 71,200
2023/12/25 944 945 934 937 77,300
2023/12/22 935 945 935 940 73,100
2023/12/21 938 942 934 934 99,400
2023/12/20 943 949 941 941 73,900
2023/12/19 943 944 938 942 79,200
2023/12/18 940 947 933 945 103,500
2023/12/15 946 947 938 947 112,600
2023/12/14 943 947 937 938 120,900
2023/12/13 950 950 939 940 101,600
2023/12/12 956 959 947 947 62,900
2023/12/11 948 957 945 956 103,100
2023/12/08 945 950 941 943 181,500
2023/12/07 940 944 934 943 136,700
2023/12/06 937 946 936 944 120,600
2023/12/05 945 947 935 935 152,700
2023/12/04 940 954 937 952 102,600
2023/12/01 945 948 935 937 121,400
2023/11/30 950 950 938 944 128,500
2023/11/29 948 953 945 950 102,700
2023/11/28 945 950 942 948 89,300
2023/11/27 943 946 939 943 104,000
2023/11/24 940 945 938 943 78,000
2023/11/22 930 942 929 936 93,500
2023/11/21 930 939 928 932 137,000
2023/11/20 935 939 925 925 84,600
2023/11/17 932 936 928 934 92,500
2023/11/16 930 936 926 930 103,200
2023/11/15 925 935 920 931 150,100
2023/11/14 928 938 924 924 155,000
2023/11/13 936 939 915 924 265,900
2023/11/10 974 979 934 942 393,800
2023/11/09 966 982 961 978 86,400
2023/11/08 978 981 954 964 154,700
2023/11/07 988 990 978 978 101,100
2023/11/06 981 988 975 986 137,900
2023/11/02 984 984 966 973 92,700
2023/11/01 973 985 972 976 124,100
2023/10/31 955 969 952 969 87,700
2023/10/30 963 963 950 955 85,600
2023/10/27 956 967 956 966 56,500
2023/10/26 960 965 951 953 78,200
2023/10/25 960 969 958 964 69,300
2023/10/24 960 967 943 965 100,800
2023/10/23 952 962 951 956 94,400
2023/10/20 951 954 945 952 61,500
2023/10/19 949 953 946 948 87,900
2023/10/18 961 961 944 955 159,800
2023/10/17 970 970 948 955 113,500
2023/10/16 967 973 958 960 93,700
2023/10/13 980 980 964 967 110,400
2023/10/12 985 986 976 985 85,400
2023/10/11 998 998 989 990 79,000
2023/10/10 980 999 976 998 155,300
2023/10/06 974 983 971 975 85,800
2023/10/05 959 974 956 972 141,000
2023/10/04 956 966 945 948 209,700
2023/10/03 994 994 972 972 195,200
2023/10/02 1,005 1,013 990 991 148,600
2023/09/29 1,011 1,013 996 1,000 147,100
2023/09/28 1,016 1,016 1,000 1,003 320,800
2023/09/27 1,030 1,037 1,024 1,037 455,800
2023/09/26 1,038 1,041 1,030 1,037 226,000
2023/09/25 1,021 1,035 1,020 1,031 236,300
2023/09/22 1,017 1,022 1,009 1,017 226,500
2023/09/21 1,012 1,022 1,012 1,021 250,800
2023/09/20 1,023 1,023 1,012 1,014 215,800
2023/09/19 1,024 1,024 1,008 1,020 282,000
2023/09/15 1,028 1,028 1,018 1,021 207,500
2023/09/14 1,025 1,025 1,017 1,019 135,500
2023/09/13 1,022 1,025 1,018 1,024 99,900
2023/09/12 1,015 1,024 1,015 1,017 83,600
2023/09/11 1,019 1,026 1,017 1,020 131,200
2023/09/08 1,028 1,036 1,017 1,018 163,000
2023/09/07 1,040 1,045 1,037 1,037 152,200
2023/09/06 1,046 1,048 1,036 1,042 141,300
2023/09/05 1,042 1,046 1,034 1,046 184,100
2023/09/04 1,040 1,040 1,032 1,034 146,100
2023/09/01 1,025 1,034 1,019 1,033 163,900
2023/08/31 1,023 1,026 1,015 1,020 141,800
2023/08/30 1,022 1,026 1,013 1,015 128,000
2023/08/29 1,010 1,025 1,007 1,020 151,400
2023/08/28 1,007 1,009 1,003 1,007 68,100
2023/08/25 1,000 1,005 993 1,000 74,500
2023/08/24 1,010 1,013 1,000 1,003 58,800
2023/08/23 995 1,008 992 1,007 63,300
2023/08/22 992 997 988 996 90,800
2023/08/21 978 998 976 986 138,800
2023/08/18 990 992 975 976 181,300
2023/08/17 1,000 1,002 985 998 171,700
2023/08/16 999 1,009 989 1,007 162,500
2023/08/15 1,006 1,015 993 1,007 258,600
2023/08/14 1,029 1,031 1,006 1,014 232,400
2023/08/10 1,094 1,119 1,010 1,017 545,500
2023/08/09 1,102 1,102 1,083 1,089 102,500
2023/08/08 1,109 1,111 1,097 1,097 89,100
2023/08/07 1,085 1,103 1,082 1,101 127,800
2023/08/04 1,087 1,098 1,083 1,092 99,000
2023/08/03 1,103 1,103 1,085 1,090 131,000
2023/08/02 1,121 1,121 1,106 1,110 103,700
2023/08/01 1,138 1,138 1,121 1,132 75,800
2023/07/31 1,140 1,145 1,128 1,137 135,300
2023/07/28 1,138 1,138 1,116 1,129 130,500
2023/07/27 1,112 1,129 1,112 1,125 103,300
2023/07/26 1,111 1,113 1,102 1,109 41,500
2023/07/25 1,110 1,115 1,101 1,109 87,600
2023/07/24 1,108 1,112 1,103 1,110 57,100
2023/07/21 1,103 1,111 1,093 1,101 80,900
2023/07/20 1,101 1,105 1,092 1,100 97,600
2023/07/19 1,099 1,105 1,094 1,100 94,900
2023/07/18 1,100 1,104 1,088 1,090 69,600
2023/07/14 1,113 1,119 1,091 1,093 74,200
2023/07/13 1,122 1,122 1,095 1,111 115,800
2023/07/12 1,098 1,125 1,094 1,116 145,400
2023/07/11 1,091 1,097 1,090 1,093 55,200
2023/07/10 1,081 1,093 1,076 1,085 83,300
2023/07/07 1,080 1,088 1,069 1,075 88,300
2023/07/06 1,093 1,097 1,084 1,086 92,900
2023/07/05 1,106 1,107 1,094 1,095 87,100
2023/07/04 1,108 1,122 1,106 1,106 137,100

このページの先頭へ