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
2013/12/30 1,982 2,024 1,982 2,020 235,500
2013/12/27 1,962 1,980 1,961 1,972 189,000
2013/12/26 1,945 1,963 1,940 1,962 133,300
2013/12/25 1,950 1,960 1,930 1,940 93,600
2013/12/24 1,980 1,990 1,958 1,963 112,200
2013/12/20 1,969 1,997 1,969 1,990 114,700
2013/12/19 1,980 1,999 1,965 1,970 171,700
2013/12/18 1,995 2,009 1,969 1,980 90,300
2013/12/17 1,986 2,013 1,986 2,000 97,000
2013/12/16 2,028 2,028 1,983 1,986 84,800
2013/12/13 2,008 2,035 2,003 2,015 165,100
2013/12/12 2,018 2,025 2,009 2,014 79,300
2013/12/11 2,024 2,027 2,014 2,019 122,000
2013/12/10 2,013 2,033 2,010 2,028 117,500
2013/12/09 2,030 2,039 2,014 2,025 95,800
2013/12/06 2,019 2,033 2,014 2,025 91,900
2013/12/05 2,061 2,067 2,025 2,034 78,500
2013/12/04 2,091 2,103 2,047 2,050 151,300
2013/12/03 2,140 2,148 2,099 2,101 72,500
2013/12/02 2,111 2,137 2,107 2,126 104,700
2013/11/29 2,099 2,138 2,099 2,129 161,000
2013/11/28 2,112 2,126 2,076 2,090 135,900
2013/11/27 2,100 2,119 2,084 2,114 104,600
2013/11/26 2,124 2,131 2,103 2,111 114,300
2013/11/25 2,130 2,141 2,116 2,137 95,200
2013/11/22 2,160 2,160 2,110 2,125 66,700
2013/11/21 2,157 2,169 2,127 2,144 85,300
2013/11/20 2,115 2,157 2,104 2,155 146,800
2013/11/19 2,134 2,136 2,102 2,115 81,100
2013/11/18 2,170 2,170 2,131 2,142 76,400
2013/11/15 2,173 2,173 2,143 2,168 100,800
2013/11/14 2,138 2,151 2,108 2,150 105,300
2013/11/13 2,125 2,142 2,106 2,123 120,100
2013/11/12 2,088 2,133 2,088 2,125 124,400
2013/11/11 2,115 2,119 2,065 2,088 129,400
2013/11/08 2,073 2,099 2,045 2,078 156,300
2013/11/07 2,040 2,087 2,040 2,070 143,900
2013/11/06 2,051 2,085 2,049 2,074 80,500
2013/11/05 2,126 2,126 2,053 2,064 102,900
2013/11/01 2,120 2,133 2,071 2,097 76,900
2013/10/31 2,130 2,130 2,095 2,119 124,200
2013/10/30 2,106 2,154 2,094 2,139 326,400
2013/10/29 2,101 2,101 2,055 2,090 154,800
2013/10/28 2,100 2,131 2,088 2,119 181,900
2013/10/25 2,182 2,185 2,109 2,110 164,700
2013/10/24 2,113 2,200 2,108 2,194 106,600
2013/10/23 2,159 2,177 2,120 2,121 117,300
2013/10/22 2,159 2,164 2,117 2,144 175,500
2013/10/21 2,139 2,158 2,127 2,158 118,500
2013/10/18 2,159 2,173 2,126 2,141 93,400
2013/10/17 2,160 2,176 2,134 2,158 68,900
2013/10/16 2,153 2,179 2,144 2,151 43,700
2013/10/15 2,185 2,199 2,145 2,153 107,000
2013/10/11 2,185 2,212 2,172 2,190 129,700
2013/10/10 2,144 2,186 2,122 2,149 288,200
2013/10/09 2,083 2,107 2,079 2,102 172,300
2013/10/08 2,040 2,084 2,035 2,078 108,800
2013/10/07 2,102 2,125 2,060 2,061 118,900
2013/10/04 2,110 2,140 2,100 2,118 83,000
2013/10/03 2,170 2,188 2,120 2,123 146,900
2013/10/02 2,228 2,249 2,167 2,181 149,500
2013/10/01 2,210 2,255 2,206 2,236 123,000
2013/09/30 2,200 2,238 2,195 2,214 63,600
2013/09/27 2,232 2,245 2,214 2,224 109,800
2013/09/26 2,236 2,257 2,208 2,248 205,000
2013/09/25 2,278 2,278 2,214 2,252 325,200
2013/09/24 2,237 2,287 2,213 2,278 303,600
2013/09/20 2,249 2,258 2,236 2,240 168,300
2013/09/19 2,267 2,270 2,230 2,244 268,400
2013/09/18 2,306 2,306 2,250 2,255 230,300
2013/09/17 2,296 2,328 2,281 2,306 204,100
2013/09/13 2,298 2,325 2,255 2,270 185,700
2013/09/12 2,288 2,326 2,268 2,286 182,000
2013/09/11 2,327 2,332 2,278 2,287 269,300
2013/09/10 2,352 2,355 2,301 2,316 305,300
2013/09/09 2,558 2,578 2,285 2,356 736,600
2013/09/06 2,268 2,277 2,200 2,208 109,700
2013/09/05 2,254 2,280 2,232 2,256 151,700
2013/09/04 2,265 2,266 2,235 2,262 107,700
2013/09/03 2,246 2,271 2,230 2,267 65,500
2013/09/02 2,203 2,262 2,203 2,239 65,800
2013/08/30 2,278 2,289 2,215 2,216 133,400
2013/08/29 2,258 2,260 2,227 2,253 126,300
2013/08/28 2,260 2,289 2,250 2,266 146,200
2013/08/27 2,330 2,343 2,286 2,306 137,200
2013/08/26 2,329 2,346 2,309 2,312 225,500
2013/08/23 2,377 2,389 2,326 2,341 167,700
2013/08/22 2,362 2,369 2,325 2,360 84,500
2013/08/21 2,434 2,434 2,330 2,361 128,200
2013/08/20 2,433 2,433 2,372 2,396 129,100
2013/08/19 2,380 2,435 2,359 2,432 136,600
2013/08/16 2,400 2,430 2,377 2,388 150,700
2013/08/15 2,423 2,444 2,400 2,439 172,900
2013/08/14 2,398 2,476 2,352 2,456 189,900
2013/08/13 2,336 2,400 2,336 2,395 163,900
2013/08/12 2,362 2,362 2,304 2,320 162,400
2013/08/09 2,383 2,400 2,367 2,370 169,200
2013/08/08 2,339 2,400 2,320 2,382 277,200
2013/08/07 2,363 2,371 2,315 2,317 131,200
2013/08/06 2,368 2,386 2,312 2,371 126,200
2013/08/05 2,300 2,406 2,271 2,400 616,400
2013/08/02 2,110 2,230 2,060 2,220 218,700
2013/08/01 2,056 2,118 2,050 2,101 75,100
2013/07/31 2,098 2,098 2,046 2,056 58,700
2013/07/30 2,056 2,101 2,045 2,098 119,000
2013/07/29 2,100 2,119 2,061 2,065 126,500
2013/07/26 2,160 2,171 2,125 2,140 84,500
2013/07/25 2,240 2,251 2,177 2,182 145,100
2013/07/24 2,241 2,288 2,212 2,234 133,900
2013/07/23 2,219 2,300 2,219 2,291 117,700
2013/07/22 2,280 2,290 2,217 2,244 104,800
2013/07/19 2,286 2,286 2,223 2,265 203,300
2013/07/18 2,212 2,256 2,198 2,253 169,900
2013/07/17 2,169 2,198 2,152 2,191 98,200
2013/07/16 2,159 2,232 2,157 2,205 116,600
2013/07/12 2,188 2,215 2,180 2,205 114,200
2013/07/11 2,186 2,196 2,160 2,185 115,800
2013/07/10 2,155 2,196 2,139 2,189 102,700
2013/07/09 2,113 2,150 2,091 2,142 68,000
2013/07/08 2,179 2,188 2,100 2,100 65,800
2013/07/05 2,052 2,150 2,051 2,141 89,500
2013/07/04 2,083 2,083 2,034 2,045 77,100
2013/07/03 2,060 2,098 2,045 2,082 124,300
2013/07/02 2,042 2,056 2,028 2,052 41,900
2013/07/01 2,032 2,040 1,998 2,031 65,900
2013/06/28 1,960 2,036 1,957 2,032 88,100
2013/06/27 1,916 1,935 1,871 1,934 78,700
2013/06/26 1,938 1,950 1,906 1,924 100,700
2013/06/25 1,932 1,933 1,874 1,906 77,800
2013/06/24 1,973 1,973 1,921 1,933 52,800
2013/06/21 1,881 1,952 1,866 1,946 78,900
2013/06/20 1,958 1,958 1,910 1,916 74,000
2013/06/19 1,928 1,966 1,896 1,958 127,400
2013/06/18 1,920 1,939 1,888 1,922 96,700
2013/06/17 1,845 1,917 1,845 1,915 80,100
2013/06/14 1,885 1,902 1,834 1,845 181,200
2013/06/13 1,845 1,893 1,822 1,863 208,600
2013/06/12 1,850 1,882 1,822 1,857 158,300
2013/06/11 1,930 1,930 1,861 1,865 165,100
2013/06/10 1,895 1,955 1,891 1,940 110,800
2013/06/07 1,850 1,891 1,820 1,848 178,000
2013/06/06 1,866 1,921 1,849 1,873 167,000
2013/06/05 1,946 1,996 1,905 1,911 197,200
2013/06/04 1,914 1,930 1,856 1,924 121,400
2013/06/03 1,986 1,986 1,904 1,912 248,700
2013/05/31 1,970 2,022 1,960 1,985 145,600
2013/05/30 2,000 2,028 1,930 1,943 184,200
2013/05/29 2,055 2,105 2,000 2,040 202,400
2013/05/28 2,066 2,100 2,002 2,037 94,700
2013/05/27 2,017 2,169 1,991 2,123 412,700
2013/05/24 1,990 2,063 1,980 2,048 232,600
2013/05/23 2,090 2,104 1,958 1,958 624,300
2013/05/22 2,172 2,200 2,111 2,128 297,200
2013/05/21 2,250 2,254 2,146 2,161 255,600
2013/05/20 2,334 2,334 2,255 2,255 147,700
2013/05/17 2,310 2,346 2,282 2,334 102,100
2013/05/16 2,330 2,331 2,243 2,305 102,100
2013/05/15 2,340 2,350 2,313 2,320 120,600
2013/05/14 2,340 2,367 2,331 2,344 145,600
2013/05/13 2,397 2,398 2,348 2,361 240,400
2013/05/10 2,392 2,430 2,309 2,399 292,300
2013/05/09 2,410 2,414 2,368 2,380 231,200
2013/05/08 2,429 2,437 2,402 2,409 207,200
2013/05/07 2,392 2,430 2,383 2,422 142,900
2013/05/02 2,296 2,373 2,280 2,370 169,900
2013/05/01 2,280 2,311 2,267 2,295 110,900
2013/04/30 2,313 2,336 2,282 2,294 79,000
2013/04/26 2,303 2,316 2,280 2,309 137,000
2013/04/25 2,300 2,319 2,288 2,310 77,100
2013/04/24 2,227 2,297 2,200 2,297 131,600
2013/04/23 2,196 2,242 2,176 2,227 148,600
2013/04/22 2,199 2,249 2,195 2,246 131,300
2013/04/19 2,151 2,200 2,140 2,174 100,200
2013/04/18 2,160 2,176 2,143 2,150 143,200
2013/04/17 2,137 2,175 2,136 2,166 104,800
2013/04/16 2,100 2,170 2,078 2,137 160,700
2013/04/15 2,154 2,178 2,131 2,141 163,000
2013/04/12 2,177 2,208 2,159 2,187 194,200
2013/04/11 2,201 2,233 2,162 2,188 210,100
2013/04/10 2,224 2,228 2,176 2,192 168,900
2013/04/09 2,224 2,249 2,220 2,239 155,200
2013/04/08 2,183 2,222 2,175 2,221 195,900
2013/04/05 2,202 2,233 2,140 2,148 272,900
2013/04/04 2,058 2,159 2,029 2,159 456,900
2013/04/03 2,026 2,060 2,004 2,053 247,200
2013/04/02 2,035 2,045 1,962 2,014 441,600
2013/04/01 2,032 2,032 1,934 1,939 154,400
2013/03/29 2,009 2,054 2,005 2,043 225,200
2013/03/28 2,000 2,016 1,982 1,997 178,200
2013/03/27 1,941 2,008 1,900 1,999 333,800
2013/03/26 1,945 2,018 1,943 1,986 409,300
2013/03/25 1,888 1,933 1,878 1,918 215,000
2013/03/22 1,944 1,965 1,924 1,928 126,700
2013/03/21 1,950 1,963 1,932 1,943 144,800
2013/03/19 1,926 1,947 1,918 1,928 147,700
2013/03/18 1,961 1,961 1,912 1,915 102,800
2013/03/15 1,900 1,966 1,898 1,966 435,500
2013/03/14 1,822 1,894 1,822 1,894 268,800
2013/03/13 1,848 1,849 1,800 1,804 250,200
2013/03/12 1,932 1,935 1,862 1,862 316,800
2013/03/11 1,960 1,970 1,926 1,937 300,700
2013/03/08 1,928 1,950 1,923 1,945 222,600
2013/03/07 1,901 1,928 1,895 1,914 132,900
2013/03/06 1,923 1,970 1,880 1,900 193,500
2013/03/05 1,900 1,920 1,871 1,876 132,800
2013/03/04 1,839 1,885 1,839 1,877 231,300
2013/03/01 1,800 1,838 1,790 1,826 95,200
2013/02/28 1,798 1,817 1,793 1,815 122,800
2013/02/27 1,807 1,807 1,771 1,785 184,700
2013/02/26 1,783 1,802 1,762 1,786 280,100
2013/02/25 1,790 1,798 1,772 1,782 131,100
2013/02/22 1,750 1,792 1,742 1,760 228,500
2013/02/21 1,766 1,766 1,727 1,740 245,400
2013/02/20 1,749 1,799 1,749 1,781 159,400
2013/02/19 1,744 1,760 1,727 1,749 168,400
2013/02/18 1,731 1,754 1,710 1,744 183,500
2013/02/15 1,719 1,741 1,703 1,729 217,400
2013/02/14 1,747 1,748 1,710 1,718 191,200
2013/02/13 1,740 1,760 1,719 1,727 293,000
2013/02/12 1,700 1,744 1,700 1,730 248,300
2013/02/08 1,720 1,720 1,683 1,687 217,000
2013/02/07 1,700 1,727 1,684 1,722 517,900
2013/02/06 1,700 1,736 1,667 1,705 712,900
2013/02/05 1,741 1,759 1,682 1,716 753,900
2013/02/04 1,794 1,795 1,736 1,760 405,000
2013/02/01 1,858 1,882 1,800 1,805 365,400
2013/01/31 1,858 1,875 1,833 1,870 208,800
2013/01/30 1,836 1,866 1,812 1,862 325,200
2013/01/29 1,844 1,857 1,819 1,841 155,200
2013/01/28 1,897 1,897 1,827 1,842 192,200
2013/01/25 1,813 1,842 1,784 1,838 390,400
2013/01/24 1,839 1,841 1,798 1,822 212,200
2013/01/23 1,853 1,874 1,811 1,834 294,600
2013/01/22 1,924 1,937 1,894 1,910 149,200
2013/01/21 1,910 1,934 1,896 1,924 120,400
2013/01/18 1,919 1,934 1,869 1,903 261,400
2013/01/17 1,907 1,940 1,873 1,896 173,500
2013/01/16 1,914 1,915 1,873 1,894 162,700
2013/01/15 1,907 1,915 1,864 1,906 227,500
2013/01/11 1,860 1,908 1,852 1,902 230,100
2013/01/10 1,844 1,870 1,826 1,847 200,000
2013/01/09 1,812 1,847 1,796 1,835 191,600
2013/01/08 1,815 1,835 1,793 1,804 197,200
2013/01/07 1,787 1,809 1,776 1,792 236,500
2013/01/04 1,795 1,797 1,739 1,775 127,500

このページの先頭へ