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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,042 | 1,042 | 1,015 | 1,016 | 210,600 |
| 2026/03/18 | 1,046 | 1,053 | 1,044 | 1,053 | 112,000 |
| 2026/03/17 | 1,040 | 1,048 | 1,040 | 1,044 | 77,400 |
| 2026/03/16 | 1,035 | 1,041 | 1,031 | 1,037 | 106,500 |
| 2026/03/13 | 1,040 | 1,049 | 1,031 | 1,031 | 189,500 |
| 2026/03/12 | 1,067 | 1,067 | 1,044 | 1,045 | 184,600 |
| 2026/03/11 | 1,070 | 1,077 | 1,066 | 1,066 | 81,600 |
| 2026/03/10 | 1,077 | 1,077 | 1,064 | 1,067 | 132,600 |
| 2026/03/09 | 1,069 | 1,069 | 1,049 | 1,062 | 310,600 |
| 2026/03/06 | 1,073 | 1,085 | 1,070 | 1,084 | 80,700 |
| 2026/03/05 | 1,078 | 1,092 | 1,075 | 1,083 | 84,200 |
| 2026/03/04 | 1,074 | 1,077 | 1,045 | 1,058 | 175,900 |
| 2026/03/03 | 1,110 | 1,110 | 1,090 | 1,090 | 170,700 |
| 2026/03/02 | 1,113 | 1,122 | 1,110 | 1,110 | 95,000 |
| 2026/02/27 | 1,116 | 1,126 | 1,111 | 1,122 | 97,700 |
| 2026/02/26 | 1,108 | 1,120 | 1,108 | 1,109 | 82,700 |
| 2026/02/25 | 1,115 | 1,121 | 1,104 | 1,107 | 104,400 |
| 2026/02/24 | 1,120 | 1,123 | 1,108 | 1,114 | 71,300 |
| 2026/02/20 | 1,120 | 1,122 | 1,106 | 1,111 | 44,200 |
| 2026/02/19 | 1,118 | 1,120 | 1,102 | 1,120 | 69,900 |
| 2026/02/18 | 1,118 | 1,123 | 1,117 | 1,118 | 57,600 |
| 2026/02/17 | 1,113 | 1,121 | 1,107 | 1,117 | 88,500 |
| 2026/02/16 | 1,100 | 1,118 | 1,093 | 1,113 | 140,700 |
| 2026/02/13 | 1,120 | 1,168 | 1,062 | 1,111 | 707,000 |
| 2026/02/12 | 1,115 | 1,122 | 1,110 | 1,110 | 103,900 |
| 2026/02/10 | 1,100 | 1,112 | 1,100 | 1,110 | 94,300 |
| 2026/02/09 | 1,093 | 1,097 | 1,086 | 1,096 | 109,400 |
| 2026/02/06 | 1,092 | 1,092 | 1,081 | 1,092 | 59,500 |
| 2026/02/05 | 1,087 | 1,094 | 1,084 | 1,090 | 77,500 |
| 2026/02/04 | 1,080 | 1,084 | 1,075 | 1,077 | 50,600 |
| 2026/02/03 | 1,077 | 1,086 | 1,074 | 1,082 | 62,000 |
| 2026/02/02 | 1,080 | 1,086 | 1,070 | 1,070 | 91,000 |
| 2026/01/30 | 1,066 | 1,078 | 1,061 | 1,077 | 50,700 |
| 2026/01/29 | 1,061 | 1,064 | 1,050 | 1,063 | 61,500 |
| 2026/01/28 | 1,068 | 1,068 | 1,054 | 1,062 | 77,300 |
| 2026/01/27 | 1,077 | 1,086 | 1,068 | 1,069 | 115,500 |
| 2026/01/26 | 1,088 | 1,088 | 1,079 | 1,080 | 97,600 |
| 2026/01/23 | 1,089 | 1,095 | 1,086 | 1,090 | 60,800 |
| 2026/01/22 | 1,081 | 1,097 | 1,081 | 1,089 | 38,800 |
| 2026/01/21 | 1,090 | 1,090 | 1,079 | 1,081 | 80,000 |
| 2026/01/20 | 1,099 | 1,103 | 1,092 | 1,093 | 58,200 |
| 2026/01/19 | 1,102 | 1,103 | 1,088 | 1,100 | 51,900 |
| 2026/01/16 | 1,109 | 1,109 | 1,096 | 1,100 | 59,700 |
| 2026/01/15 | 1,103 | 1,109 | 1,093 | 1,103 | 66,900 |
| 2026/01/14 | 1,087 | 1,103 | 1,085 | 1,098 | 75,700 |
| 2026/01/13 | 1,094 | 1,098 | 1,082 | 1,086 | 157,800 |
| 2026/01/09 | 1,087 | 1,094 | 1,085 | 1,090 | 70,400 |
| 2026/01/08 | 1,086 | 1,092 | 1,077 | 1,087 | 86,100 |
| 2026/01/07 | 1,077 | 1,086 | 1,075 | 1,086 | 81,300 |
| 2026/01/06 | 1,079 | 1,080 | 1,071 | 1,075 | 105,700 |
| 2026/01/05 | 1,076 | 1,080 | 1,064 | 1,073 | 86,300 |
| 2025/12/30 | 1,073 | 1,076 | 1,068 | 1,070 | 58,900 |
| 2025/12/29 | 1,072 | 1,072 | 1,062 | 1,066 | 70,000 |
| 2025/12/26 | 1,057 | 1,067 | 1,056 | 1,064 | 62,900 |
| 2025/12/25 | 1,057 | 1,060 | 1,054 | 1,056 | 38,500 |
| 2025/12/24 | 1,060 | 1,064 | 1,054 | 1,055 | 53,400 |
| 2025/12/23 | 1,038 | 1,057 | 1,036 | 1,056 | 77,700 |
| 2025/12/22 | 1,042 | 1,044 | 1,033 | 1,038 | 55,900 |
| 2025/12/19 | 1,055 | 1,058 | 1,042 | 1,042 | 129,100 |
| 2025/12/18 | 1,041 | 1,055 | 1,038 | 1,055 | 59,600 |
| 2025/12/17 | 1,042 | 1,042 | 1,034 | 1,040 | 41,200 |
| 2025/12/16 | 1,042 | 1,047 | 1,038 | 1,038 | 82,700 |
| 2025/12/15 | 1,033 | 1,043 | 1,029 | 1,038 | 76,600 |
| 2025/12/12 | 1,029 | 1,031 | 1,023 | 1,025 | 81,200 |
| 2025/12/11 | 1,038 | 1,039 | 1,021 | 1,021 | 86,400 |
| 2025/12/10 | 1,034 | 1,039 | 1,033 | 1,038 | 41,600 |
| 2025/12/09 | 1,041 | 1,044 | 1,029 | 1,033 | 59,700 |
| 2025/12/08 | 1,035 | 1,041 | 1,030 | 1,041 | 67,600 |
| 2025/12/05 | 1,033 | 1,036 | 1,025 | 1,027 | 78,700 |
| 2025/12/04 | 1,029 | 1,034 | 1,026 | 1,034 | 69,600 |
| 2025/12/03 | 1,041 | 1,045 | 1,030 | 1,030 | 83,400 |
| 2025/12/02 | 1,051 | 1,051 | 1,040 | 1,041 | 58,300 |
| 2025/12/01 | 1,055 | 1,062 | 1,046 | 1,046 | 93,900 |
| 2025/11/28 | 1,053 | 1,061 | 1,051 | 1,056 | 71,700 |
| 2025/11/27 | 1,054 | 1,058 | 1,050 | 1,053 | 55,600 |
| 2025/11/26 | 1,059 | 1,073 | 1,053 | 1,053 | 70,400 |
| 2025/11/25 | 1,066 | 1,067 | 1,056 | 1,058 | 62,900 |
| 2025/11/21 | 1,049 | 1,067 | 1,045 | 1,067 | 89,000 |
| 2025/11/20 | 1,045 | 1,055 | 1,045 | 1,050 | 73,700 |
| 2025/11/19 | 1,043 | 1,055 | 1,042 | 1,042 | 83,400 |
| 2025/11/18 | 1,041 | 1,056 | 1,041 | 1,047 | 134,300 |
| 2025/11/17 | 1,061 | 1,069 | 1,029 | 1,044 | 233,300 |
| 2025/11/14 | 1,122 | 1,131 | 1,055 | 1,072 | 377,200 |
| 2025/11/13 | 1,111 | 1,128 | 1,110 | 1,128 | 100,500 |
| 2025/11/12 | 1,102 | 1,116 | 1,102 | 1,108 | 50,400 |
| 2025/11/11 | 1,087 | 1,104 | 1,087 | 1,102 | 49,900 |
| 2025/11/10 | 1,089 | 1,099 | 1,085 | 1,097 | 75,700 |
| 2025/11/07 | 1,073 | 1,088 | 1,070 | 1,085 | 81,100 |
| 2025/11/06 | 1,070 | 1,078 | 1,064 | 1,068 | 96,400 |
| 2025/11/05 | 1,088 | 1,093 | 1,074 | 1,075 | 103,400 |
| 2025/11/04 | 1,085 | 1,098 | 1,079 | 1,093 | 87,300 |
| 2025/10/31 | 1,083 | 1,092 | 1,080 | 1,091 | 104,100 |
| 2025/10/30 | 1,085 | 1,094 | 1,077 | 1,083 | 333,800 |
| 2025/10/29 | 1,109 | 1,109 | 1,084 | 1,085 | 140,400 |
| 2025/10/28 | 1,128 | 1,139 | 1,108 | 1,110 | 151,000 |
| 2025/10/27 | 1,139 | 1,141 | 1,131 | 1,136 | 63,500 |
| 2025/10/24 | 1,135 | 1,141 | 1,129 | 1,135 | 106,500 |
| 2025/10/23 | 1,133 | 1,140 | 1,131 | 1,137 | 52,000 |
| 2025/10/22 | 1,123 | 1,138 | 1,123 | 1,138 | 85,000 |
| 2025/10/21 | 1,122 | 1,128 | 1,121 | 1,123 | 55,800 |
| 2025/10/20 | 1,128 | 1,134 | 1,122 | 1,127 | 72,500 |
| 2025/10/17 | 1,111 | 1,131 | 1,111 | 1,124 | 78,000 |
| 2025/10/16 | 1,106 | 1,117 | 1,106 | 1,117 | 69,900 |
| 2025/10/15 | 1,105 | 1,114 | 1,102 | 1,108 | 93,800 |
| 2025/10/14 | 1,095 | 1,100 | 1,086 | 1,096 | 120,300 |
| 2025/10/10 | 1,106 | 1,112 | 1,097 | 1,106 | 111,500 |
| 2025/10/09 | 1,110 | 1,118 | 1,099 | 1,118 | 164,800 |
| 2025/10/08 | 1,115 | 1,131 | 1,114 | 1,114 | 93,500 |
| 2025/10/07 | 1,117 | 1,130 | 1,110 | 1,130 | 99,200 |
| 2025/10/06 | 1,115 | 1,123 | 1,105 | 1,117 | 110,600 |
| 2025/10/03 | 1,107 | 1,118 | 1,099 | 1,100 | 102,500 |
| 2025/10/02 | 1,094 | 1,121 | 1,092 | 1,119 | 148,900 |
| 2025/10/01 | 1,143 | 1,145 | 1,095 | 1,098 | 236,700 |
| 2025/09/30 | 1,153 | 1,170 | 1,153 | 1,154 | 205,900 |
| 2025/09/29 | 1,183 | 1,183 | 1,155 | 1,160 | 361,800 |
| 2025/09/26 | 1,168 | 1,215 | 1,164 | 1,208 | 565,300 |
| 2025/09/25 | 1,186 | 1,203 | 1,181 | 1,193 | 338,400 |
| 2025/09/24 | 1,178 | 1,194 | 1,170 | 1,187 | 300,400 |
| 2025/09/22 | 1,180 | 1,194 | 1,178 | 1,192 | 189,000 |
| 2025/09/19 | 1,182 | 1,198 | 1,180 | 1,180 | 195,000 |
| 2025/09/18 | 1,190 | 1,197 | 1,181 | 1,181 | 142,800 |
| 2025/09/17 | 1,177 | 1,194 | 1,176 | 1,189 | 135,200 |
| 2025/09/16 | 1,162 | 1,177 | 1,160 | 1,171 | 136,000 |
| 2025/09/12 | 1,177 | 1,177 | 1,162 | 1,165 | 104,200 |
| 2025/09/11 | 1,167 | 1,179 | 1,165 | 1,172 | 130,800 |
| 2025/09/10 | 1,177 | 1,179 | 1,167 | 1,170 | 89,600 |
| 2025/09/09 | 1,168 | 1,180 | 1,168 | 1,175 | 155,700 |
| 2025/09/08 | 1,173 | 1,175 | 1,156 | 1,163 | 126,800 |
| 2025/09/05 | 1,153 | 1,158 | 1,148 | 1,153 | 79,900 |
| 2025/09/04 | 1,136 | 1,154 | 1,132 | 1,148 | 107,300 |
| 2025/09/03 | 1,125 | 1,138 | 1,125 | 1,136 | 68,500 |
| 2025/09/02 | 1,116 | 1,132 | 1,116 | 1,127 | 65,000 |
| 2025/09/01 | 1,111 | 1,120 | 1,110 | 1,114 | 79,100 |
| 2025/08/29 | 1,115 | 1,118 | 1,111 | 1,112 | 96,500 |
| 2025/08/28 | 1,114 | 1,122 | 1,112 | 1,117 | 66,200 |
| 2025/08/27 | 1,121 | 1,123 | 1,114 | 1,116 | 76,600 |
| 2025/08/26 | 1,136 | 1,141 | 1,126 | 1,126 | 62,800 |
| 2025/08/25 | 1,147 | 1,149 | 1,135 | 1,136 | 64,600 |
| 2025/08/22 | 1,145 | 1,152 | 1,141 | 1,147 | 39,000 |
| 2025/08/21 | 1,155 | 1,155 | 1,140 | 1,146 | 38,700 |
| 2025/08/20 | 1,145 | 1,155 | 1,145 | 1,146 | 50,000 |
| 2025/08/19 | 1,142 | 1,146 | 1,136 | 1,143 | 48,300 |
| 2025/08/18 | 1,124 | 1,143 | 1,121 | 1,138 | 111,500 |
| 2025/08/15 | 1,140 | 1,146 | 1,126 | 1,126 | 90,000 |
| 2025/08/14 | 1,141 | 1,150 | 1,137 | 1,146 | 70,000 |
| 2025/08/13 | 1,134 | 1,147 | 1,125 | 1,147 | 94,300 |
| 2025/08/12 | 1,140 | 1,147 | 1,118 | 1,137 | 168,400 |
| 2025/08/08 | 1,151 | 1,157 | 1,123 | 1,154 | 124,700 |
| 2025/08/07 | 1,150 | 1,167 | 1,150 | 1,151 | 107,600 |
| 2025/08/06 | 1,133 | 1,151 | 1,132 | 1,150 | 49,300 |
| 2025/08/05 | 1,139 | 1,146 | 1,131 | 1,133 | 50,500 |
| 2025/08/04 | 1,132 | 1,134 | 1,124 | 1,131 | 52,200 |
| 2025/08/01 | 1,124 | 1,140 | 1,121 | 1,139 | 67,700 |
| 2025/07/31 | 1,115 | 1,123 | 1,114 | 1,119 | 81,300 |
| 2025/07/30 | 1,096 | 1,113 | 1,095 | 1,113 | 74,600 |
| 2025/07/29 | 1,092 | 1,102 | 1,084 | 1,101 | 92,200 |
| 2025/07/28 | 1,105 | 1,106 | 1,094 | 1,098 | 51,100 |
| 2025/07/25 | 1,110 | 1,111 | 1,098 | 1,101 | 44,500 |
| 2025/07/24 | 1,104 | 1,112 | 1,103 | 1,110 | 52,300 |
| 2025/07/23 | 1,092 | 1,109 | 1,085 | 1,103 | 121,600 |
| 2025/07/22 | 1,096 | 1,102 | 1,083 | 1,083 | 50,600 |
| 2025/07/18 | 1,105 | 1,108 | 1,096 | 1,096 | 62,100 |
| 2025/07/17 | 1,105 | 1,108 | 1,101 | 1,104 | 44,900 |
| 2025/07/16 | 1,116 | 1,118 | 1,105 | 1,105 | 72,400 |
| 2025/07/15 | 1,137 | 1,142 | 1,114 | 1,114 | 55,100 |
| 2025/07/14 | 1,146 | 1,153 | 1,136 | 1,138 | 74,700 |
| 2025/07/11 | 1,136 | 1,151 | 1,135 | 1,142 | 60,200 |
| 2025/07/10 | 1,144 | 1,144 | 1,131 | 1,136 | 86,500 |
| 2025/07/09 | 1,139 | 1,154 | 1,139 | 1,146 | 82,700 |
| 2025/07/08 | 1,104 | 1,146 | 1,103 | 1,139 | 194,100 |
| 2025/07/07 | 1,109 | 1,111 | 1,102 | 1,104 | 36,800 |
| 2025/07/04 | 1,100 | 1,107 | 1,099 | 1,102 | 50,100 |
| 2025/07/03 | 1,099 | 1,105 | 1,092 | 1,100 | 68,200 |
| 2025/07/02 | 1,085 | 1,110 | 1,083 | 1,099 | 110,800 |
| 2025/07/01 | 1,095 | 1,095 | 1,073 | 1,084 | 118,200 |
| 2025/06/30 | 1,109 | 1,114 | 1,097 | 1,098 | 88,900 |
| 2025/06/27 | 1,100 | 1,106 | 1,097 | 1,103 | 78,300 |
| 2025/06/26 | 1,096 | 1,102 | 1,092 | 1,098 | 80,600 |
| 2025/06/25 | 1,107 | 1,115 | 1,096 | 1,097 | 105,600 |
| 2025/06/24 | 1,118 | 1,118 | 1,103 | 1,115 | 100,900 |
| 2025/06/23 | 1,108 | 1,115 | 1,103 | 1,106 | 69,900 |
| 2025/06/20 | 1,110 | 1,118 | 1,105 | 1,112 | 311,100 |
| 2025/06/19 | 1,115 | 1,119 | 1,106 | 1,110 | 55,400 |
| 2025/06/18 | 1,113 | 1,123 | 1,111 | 1,119 | 89,900 |
| 2025/06/17 | 1,117 | 1,119 | 1,108 | 1,111 | 97,300 |
| 2025/06/16 | 1,123 | 1,129 | 1,114 | 1,117 | 67,500 |
| 2025/06/13 | 1,133 | 1,133 | 1,109 | 1,123 | 118,000 |
| 2025/06/12 | 1,136 | 1,138 | 1,127 | 1,134 | 78,800 |
| 2025/06/11 | 1,129 | 1,141 | 1,129 | 1,136 | 63,800 |
| 2025/06/10 | 1,139 | 1,147 | 1,128 | 1,128 | 85,200 |
| 2025/06/09 | 1,146 | 1,151 | 1,135 | 1,135 | 58,900 |
| 2025/06/06 | 1,134 | 1,146 | 1,132 | 1,142 | 70,100 |
| 2025/06/05 | 1,137 | 1,144 | 1,123 | 1,128 | 111,000 |
| 2025/06/04 | 1,149 | 1,152 | 1,135 | 1,138 | 86,300 |
| 2025/06/03 | 1,142 | 1,154 | 1,125 | 1,148 | 118,700 |
| 2025/06/02 | 1,140 | 1,149 | 1,134 | 1,142 | 92,200 |
| 2025/05/30 | 1,140 | 1,153 | 1,138 | 1,142 | 75,300 |
| 2025/05/29 | 1,156 | 1,163 | 1,140 | 1,151 | 170,400 |
| 2025/05/28 | 1,172 | 1,176 | 1,161 | 1,163 | 127,200 |
| 2025/05/27 | 1,165 | 1,172 | 1,156 | 1,172 | 82,700 |