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
2002/12/30 2,205 2,225 2,195 2,195 3,000
2002/12/27 2,220 2,230 2,200 2,230 13,900
2002/12/26 2,120 2,210 2,120 2,210 27,000
2002/12/25 2,105 2,150 2,100 2,135 25,500
2002/12/24 2,025 2,130 2,020 2,130 31,800
2002/12/20 1,959 2,050 1,959 2,035 35,500
2002/12/19 1,953 1,955 1,941 1,950 38,300
2002/12/18 1,978 1,986 1,952 1,952 61,200
2002/12/17 1,965 1,971 1,960 1,960 56,300
2002/12/16 1,967 1,973 1,958 1,959 20,900
2002/12/13 1,999 2,045 1,960 1,967 59,000
2002/12/12 1,970 1,974 1,965 1,969 18,300
2002/12/11 1,998 1,998 1,960 1,966 26,100
2002/12/10 2,000 2,005 1,990 1,998 46,400
2002/12/09 1,967 1,970 1,957 1,964 34,000
2002/12/06 2,000 2,000 1,931 1,953 65,700
2002/12/05 2,020 2,040 1,976 2,000 25,400
2002/12/04 1,995 2,015 1,950 1,989 53,800
2002/12/03 2,135 2,155 2,070 2,075 75,500
2002/12/02 2,120 2,165 2,100 2,135 33,000
2002/11/29 2,215 2,215 2,150 2,150 1,312,199
2002/11/28 2,205 2,225 2,170 2,200 17,900
2002/11/27 2,100 2,210 2,100 2,200 37,300
2002/11/26 2,240 2,255 2,150 2,150 20,700
2002/11/25 2,290 2,290 2,190 2,240 51,700
2002/11/22 2,185 2,250 2,145 2,250 42,800
2002/11/21 2,215 2,215 2,170 2,185 18,600
2002/11/20 2,080 2,260 2,080 2,220 25,800
2002/11/19 2,205 2,205 2,160 2,160 24,100
2002/11/18 2,200 2,250 2,200 2,220 32,800
2002/11/15 2,200 2,215 2,195 2,210 42,600
2002/11/14 2,200 2,205 2,155 2,200 63,300
2002/11/13 2,180 2,200 2,165 2,200 40,600
2002/11/12 2,070 2,170 2,070 2,170 53,300
2002/11/11 2,120 2,150 2,070 2,105 51,800
2002/11/08 2,105 2,150 2,095 2,120 75,300
2002/11/07 2,190 2,200 2,175 2,200 79,900
2002/11/06 2,200 2,200 2,190 2,190 121,000
2002/11/05 2,200 2,220 2,190 2,200 50,300
2002/11/01 2,200 2,225 2,180 2,200 29,200
2002/10/31 2,205 2,215 2,165 2,165 35,900
2002/10/30 2,220 2,240 2,200 2,215 22,000
2002/10/29 2,250 2,280 2,200 2,250 20,200
2002/10/28 2,260 2,270 2,235 2,260 14,500
2002/10/25 2,205 2,305 2,200 2,305 45,900
2002/10/24 2,250 2,275 2,170 2,275 21,400
2002/10/23 2,180 2,250 2,160 2,250 8,200
2002/10/22 2,275 2,275 2,175 2,175 23,900
2002/10/21 2,260 2,360 2,220 2,305 29,900
2002/10/18 2,245 2,260 2,205 2,215 36,100
2002/10/17 2,240 2,240 2,190 2,200 11,300
2002/10/16 2,220 2,225 2,170 2,220 40,600
2002/10/15 2,145 2,190 2,145 2,185 24,300
2002/10/11 2,230 2,230 2,125 2,170 31,700
2002/10/10 2,095 2,095 2,060 2,070 13,000
2002/10/09 2,115 2,135 2,085 2,090 28,100
2002/10/08 2,220 2,245 2,165 2,170 19,600
2002/10/07 2,215 2,225 2,180 2,180 27,900
2002/10/04 2,245 2,260 2,195 2,260 21,000
2002/10/03 2,265 2,265 2,240 2,250 33,500
2002/10/02 2,215 2,240 2,185 2,225 23,000
2002/10/01 2,260 2,260 2,200 2,210 43,200
2002/09/30 2,220 2,250 2,220 2,245 37,100
2002/09/27 2,275 2,275 2,225 2,240 38,300
2002/09/26 2,150 2,200 2,150 2,200 46,800
2002/09/25 2,085 2,140 2,085 2,140 46,400
2002/09/24 2,160 2,160 2,115 2,140 26,000
2002/09/20 2,155 2,200 2,150 2,160 102,200
2002/09/19 2,300 2,340 2,155 2,155 76,900
2002/09/18 2,380 2,385 2,250 2,275 17,400
2002/09/17 2,390 2,400 2,375 2,400 31,200
2002/09/13 2,370 2,450 2,350 2,390 101,600
2002/09/12 2,300 2,415 2,300 2,405 65,300
2002/09/11 2,195 2,305 2,195 2,295 70,400
2002/09/10 2,130 2,190 2,130 2,190 20,300
2002/09/09 2,075 2,140 2,075 2,130 22,600
2002/09/06 2,085 2,120 2,040 2,115 26,500
2002/09/05 2,100 2,175 2,090 2,135 33,400
2002/09/04 2,110 2,140 2,050 2,105 47,400
2002/09/03 2,180 2,190 2,110 2,180 21,300
2002/09/02 2,155 2,230 2,150 2,180 17,200
2002/08/30 2,180 2,195 2,115 2,195 29,600
2002/08/29 2,215 2,215 2,155 2,175 28,800
2002/08/28 2,225 2,225 2,160 2,195 26,500
2002/08/27 2,140 2,190 2,140 2,180 30,700
2002/08/26 2,160 2,220 2,160 2,220 21,100
2002/08/23 2,155 2,195 2,155 2,165 19,800
2002/08/22 2,180 2,185 2,145 2,185 24,100
2002/08/21 2,140 2,185 2,095 2,185 28,800
2002/08/20 2,110 2,110 2,085 2,110 29,300
2002/08/19 2,155 2,165 2,080 2,100 46,200
2002/08/16 2,100 2,155 2,095 2,155 28,900
2002/08/15 2,090 2,135 2,090 2,090 44,000
2002/08/14 2,120 2,160 2,110 2,150 52,300
2002/08/13 2,105 2,120 2,085 2,110 54,300
2002/08/12 2,185 2,190 2,105 2,105 55,200
2002/08/09 2,245 2,245 2,230 2,235 25,900
2002/08/08 2,220 2,245 2,190 2,245 29,600
2002/08/07 2,260 2,280 2,225 2,225 58,000
2002/08/06 2,205 2,260 2,180 2,255 45,300
2002/08/05 2,200 2,315 2,200 2,290 87,500
2002/08/02 2,205 2,280 2,180 2,240 66,000
2002/08/01 2,140 2,170 2,135 2,165 21,000
2002/07/31 2,100 2,190 2,100 2,135 51,000
2002/07/30 2,105 2,140 2,090 2,135 70,400
2002/07/29 2,140 2,200 2,105 2,145 93,800
2002/07/26 2,260 2,265 2,235 2,260 51,200
2002/07/25 2,230 2,270 2,220 2,260 45,100
2002/07/24 2,250 2,250 2,180 2,180 31,900
2002/07/23 2,200 2,265 2,200 2,260 32,500
2002/07/22 2,160 2,275 2,160 2,240 23,100
2002/07/19 2,280 2,285 2,270 2,280 54,700
2002/07/18 2,220 2,400 2,185 2,400 68,200
2002/07/17 2,115 2,150 2,110 2,140 17,200
2002/07/16 2,140 2,205 2,140 2,180 26,400
2002/07/15 2,260 2,260 2,115 2,180 27,500
2002/07/12 2,300 2,325 2,180 2,180 49,500
2002/07/11 2,215 2,285 2,215 2,285 73,900
2002/07/10 2,265 2,300 2,250 2,295 43,600
2002/07/09 2,250 2,280 2,190 2,270 67,500
2002/07/08 2,245 2,245 2,210 2,210 34,400
2002/07/05 2,185 2,185 2,130 2,165 119,000
2002/07/04 2,200 2,225 2,145 2,225 63,600
2002/07/03 2,060 2,140 2,060 2,135 31,400
2002/07/02 2,060 2,130 2,040 2,100 36,000
2002/07/01 2,090 2,135 2,090 2,130 27,200
2002/06/28 1,925 2,030 1,920 2,010 38,900
2002/06/27 2,010 2,010 1,928 1,929 21,100
2002/06/26 1,937 1,981 1,935 1,948 13,800
2002/06/25 2,040 2,040 1,931 1,937 18,800
2002/06/24 1,943 1,985 1,925 1,970 18,500
2002/06/21 1,979 1,979 1,924 1,930 33,600
2002/06/20 1,934 2,010 1,922 1,981 32,700
2002/06/19 2,050 2,055 1,940 1,940 52,000
2002/06/18 2,075 2,115 2,045 2,050 44,000
2002/06/17 2,195 2,195 2,090 2,110 29,900
2002/06/14 2,250 2,250 2,155 2,235 117,700
2002/06/13 2,270 2,270 2,130 2,130 32,000
2002/06/12 2,230 2,250 2,225 2,235 22,300
2002/06/11 2,200 2,250 2,190 2,240 20,300
2002/06/10 2,245 2,310 2,200 2,200 74,300
2002/06/07 2,195 2,265 2,155 2,245 93,900
2002/06/06 2,200 2,205 2,075 2,200 55,400
2002/06/05 2,075 2,320 2,065 2,280 104,400
2002/06/04 2,065 2,070 1,983 2,035 74,600
2002/06/03 2,090 2,140 2,085 2,105 33,400
2002/05/31 2,000 2,080 2,000 2,055 44,200
2002/05/30 2,020 2,025 1,981 2,025 83,000
2002/05/29 2,020 2,025 1,999 2,000 28,100
2002/05/28 2,000 2,020 1,992 2,005 8,700
2002/05/27 1,969 2,030 1,969 2,030 11,900
2002/05/24 2,000 2,015 1,960 1,999 37,700
2002/05/23 2,095 2,115 2,070 2,075 14,400
2002/05/22 2,020 2,115 2,015 2,095 53,300
2002/05/21 1,985 1,999 1,979 1,999 19,700
2002/05/20 1,990 2,000 1,955 1,955 8,700
2002/05/17 1,970 1,999 1,964 1,995 31,000
2002/05/16 1,955 2,000 1,955 1,999 37,400
2002/05/15 1,955 1,975 1,937 1,955 35,700
2002/05/14 1,929 1,960 1,910 1,936 73,900
2002/05/13 1,850 1,920 1,839 1,874 70,700
2002/05/10 1,880 1,880 1,835 1,835 45,200
2002/05/09 1,900 1,903 1,849 1,870 81,800
2002/05/08 1,855 1,895 1,855 1,875 41,400
2002/05/07 1,845 1,859 1,820 1,846 38,000
2002/05/02 1,851 1,867 1,830 1,845 54,300
2002/05/01 1,854 1,873 1,842 1,851 12,200
2002/04/30 1,820 1,870 1,820 1,855 15,500
2002/04/26 1,895 1,896 1,850 1,870 33,900
2002/04/25 1,907 1,907 1,895 1,905 21,200
2002/04/24 1,930 1,930 1,900 1,900 19,000
2002/04/23 1,919 1,930 1,900 1,930 32,800
2002/04/22 1,884 1,920 1,879 1,920 55,500
2002/04/19 1,885 1,885 1,857 1,885 13,500
2002/04/18 1,880 1,889 1,837 1,875 22,800
2002/04/17 1,880 1,880 1,805 1,825 13,700
2002/04/16 1,887 1,899 1,819 1,831 10,100
2002/04/15 1,830 1,839 1,803 1,827 11,300
2002/04/12 1,901 1,920 1,852 1,890 13,800
2002/04/11 1,850 1,887 1,850 1,850 14,400
2002/04/10 1,890 1,900 1,846 1,900 29,000
2002/04/09 1,880 1,900 1,860 1,860 28,700
2002/04/08 1,850 1,880 1,828 1,879 39,300
2002/04/05 1,901 1,901 1,840 1,890 61,800
2002/04/04 1,770 1,825 1,761 1,811 52,000
2002/04/03 1,699 1,748 1,696 1,739 22,600
2002/04/02 1,750 1,751 1,703 1,713 11,200
2002/04/01 1,750 1,751 1,701 1,705 14,700
2002/03/29 1,774 1,775 1,695 1,750 49,100
2002/03/28 1,747 1,769 1,731 1,769 84,800
2002/03/27 1,680 1,750 1,680 1,730 27,700
2002/03/26 1,701 1,714 1,680 1,700 63,100
2002/03/25 1,745 1,750 1,659 1,700 90,700
2002/03/22 1,752 1,775 1,751 1,775 13,300
2002/03/20 1,782 1,799 1,761 1,778 42,200
2002/03/19 1,840 1,840 1,778 1,829 21,900
2002/03/18 1,775 1,805 1,750 1,750 27,900
2002/03/15 1,782 1,805 1,782 1,805 78,800
2002/03/14 1,792 1,796 1,770 1,782 34,600
2002/03/13 1,827 1,855 1,762 1,762 39,500
2002/03/12 1,808 1,880 1,807 1,857 65,300
2002/03/11 1,765 1,820 1,700 1,807 116,900
2002/03/08 1,700 1,748 1,700 1,735 197,900
2002/03/07 1,848 1,848 1,801 1,815 42,600
2002/03/06 1,791 1,824 1,761 1,761 29,700
2002/03/05 1,900 1,930 1,830 1,847 51,800
2002/03/04 1,835 1,900 1,830 1,899 144,800
2002/03/01 1,840 1,855 1,830 1,835 54,500
2002/02/28 1,853 1,883 1,850 1,865 125,700
2002/02/27 1,819 1,850 1,796 1,850 276,900
2002/02/26 1,730 1,759 1,728 1,759 102,300
2002/02/25 1,745 1,745 1,705 1,723 31,400
2002/02/22 1,700 1,723 1,690 1,723 38,900
2002/02/21 1,691 1,779 1,691 1,779 21,600
2002/02/20 1,700 1,720 1,681 1,691 48,000
2002/02/19 1,820 1,820 1,720 1,790 58,500
2002/02/18 1,818 1,830 1,817 1,820 50,200
2002/02/15 1,731 1,800 1,731 1,788 24,600
2002/02/14 1,742 1,799 1,742 1,772 24,400
2002/02/13 1,715 1,791 1,715 1,772 22,500
2002/02/12 1,800 1,800 1,757 1,775 12,200
2002/02/08 1,718 1,737 1,691 1,733 77,000
2002/02/07 1,620 1,658 1,616 1,658 42,800
2002/02/06 1,620 1,621 1,616 1,620 14,100
2002/02/05 1,639 1,639 1,611 1,623 22,000
2002/02/04 1,730 1,730 1,695 1,699 12,000
2002/02/01 1,739 1,758 1,725 1,730 95,800
2002/01/31 1,744 1,750 1,735 1,738 51,600
2002/01/30 1,730 1,744 1,719 1,744 29,700
2002/01/29 1,799 1,799 1,745 1,745 5,600
2002/01/28 1,721 1,800 1,721 1,800 20,600
2002/01/25 1,760 1,780 1,740 1,750 35,400
2002/01/24 1,750 1,780 1,745 1,780 25,700
2002/01/23 1,734 1,780 1,728 1,760 25,100
2002/01/22 1,720 1,768 1,720 1,734 29,700
2002/01/21 1,804 1,804 1,750 1,750 34,200
2002/01/18 1,790 1,804 1,785 1,804 16,500
2002/01/17 1,810 1,810 1,777 1,780 23,700
2002/01/16 1,753 1,809 1,753 1,800 18,000
2002/01/15 1,752 1,799 1,751 1,752 14,700
2002/01/11 1,790 1,801 1,770 1,775 44,800
2002/01/10 1,786 1,800 1,772 1,790 72,500
2002/01/09 1,850 1,850 1,800 1,803 11,400
2002/01/08 1,900 1,900 1,808 1,860 22,800
2002/01/07 1,945 1,945 1,870 1,870 11,400
2002/01/04 1,839 1,885 1,839 1,885 2,800

このページの先頭へ