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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,005 | 1,005 | 996 | 998 | 37,900 |
| 2024/05/01 | 1,010 | 1,010 | 997 | 999 | 46,900 |
| 2024/04/30 | 1,009 | 1,014 | 1,003 | 1,012 | 61,300 |
| 2024/04/26 | 1,004 | 1,006 | 991 | 1,005 | 68,800 |
| 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 |