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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,173 | 1,180 | 1,165 | 1,165 | 62,100 |
| 2025/05/23 | 1,179 | 1,184 | 1,171 | 1,179 | 67,300 |
| 2025/05/22 | 1,184 | 1,202 | 1,179 | 1,179 | 69,800 |
| 2025/05/21 | 1,194 | 1,214 | 1,186 | 1,198 | 122,700 |
| 2025/05/20 | 1,191 | 1,215 | 1,185 | 1,194 | 119,200 |
| 2025/05/19 | 1,170 | 1,193 | 1,166 | 1,191 | 112,600 |
| 2025/05/16 | 1,174 | 1,180 | 1,153 | 1,174 | 84,300 |
| 2025/05/15 | 1,160 | 1,177 | 1,151 | 1,177 | 104,300 |
| 2025/05/14 | 1,181 | 1,182 | 1,153 | 1,162 | 96,800 |
| 2025/05/13 | 1,187 | 1,193 | 1,170 | 1,184 | 146,500 |
| 2025/05/12 | 1,258 | 1,258 | 1,163 | 1,178 | 290,400 |
| 2025/05/09 | 1,287 | 1,344 | 1,233 | 1,259 | 325,500 |
| 2025/05/08 | 1,290 | 1,299 | 1,277 | 1,281 | 117,200 |
| 2025/05/07 | 1,276 | 1,298 | 1,267 | 1,292 | 140,000 |
| 2025/05/02 | 1,287 | 1,300 | 1,262 | 1,277 | 132,600 |
| 2025/05/01 | 1,306 | 1,310 | 1,288 | 1,293 | 147,900 |
| 2025/04/30 | 1,294 | 1,320 | 1,290 | 1,306 | 172,300 |
| 2025/04/28 | 1,254 | 1,283 | 1,252 | 1,272 | 110,800 |
| 2025/04/25 | 1,275 | 1,279 | 1,257 | 1,258 | 122,500 |
| 2025/04/24 | 1,316 | 1,319 | 1,275 | 1,275 | 120,000 |
| 2025/04/23 | 1,330 | 1,337 | 1,320 | 1,325 | 79,400 |
| 2025/04/22 | 1,313 | 1,329 | 1,308 | 1,325 | 93,300 |
| 2025/04/21 | 1,299 | 1,320 | 1,298 | 1,307 | 56,400 |
| 2025/04/18 | 1,279 | 1,295 | 1,271 | 1,295 | 108,000 |
| 2025/04/17 | 1,280 | 1,284 | 1,257 | 1,267 | 51,600 |
| 2025/04/16 | 1,255 | 1,278 | 1,251 | 1,277 | 104,600 |
| 2025/04/15 | 1,256 | 1,266 | 1,248 | 1,248 | 43,300 |
| 2025/04/14 | 1,267 | 1,267 | 1,247 | 1,254 | 51,600 |
| 2025/04/11 | 1,233 | 1,252 | 1,220 | 1,252 | 130,800 |
| 2025/04/10 | 1,280 | 1,283 | 1,254 | 1,254 | 94,100 |
| 2025/04/09 | 1,215 | 1,230 | 1,206 | 1,220 | 154,800 |
| 2025/04/08 | 1,224 | 1,248 | 1,200 | 1,225 | 193,300 |
| 2025/04/07 | 1,200 | 1,219 | 1,184 | 1,194 | 307,400 |
| 2025/04/04 | 1,263 | 1,275 | 1,240 | 1,260 | 146,600 |
| 2025/04/03 | 1,262 | 1,296 | 1,262 | 1,292 | 123,700 |
| 2025/04/02 | 1,312 | 1,316 | 1,288 | 1,312 | 112,300 |
| 2025/04/01 | 1,324 | 1,331 | 1,297 | 1,304 | 126,900 |
| 2025/03/31 | 1,316 | 1,327 | 1,274 | 1,294 | 233,700 |
| 2025/03/28 | 1,282 | 1,363 | 1,277 | 1,346 | 451,600 |
| 2025/03/27 | 1,296 | 1,312 | 1,281 | 1,309 | 391,400 |
| 2025/03/26 | 1,287 | 1,309 | 1,283 | 1,301 | 236,000 |
| 2025/03/25 | 1,273 | 1,298 | 1,263 | 1,287 | 164,800 |
| 2025/03/24 | 1,264 | 1,274 | 1,251 | 1,273 | 196,300 |
| 2025/03/21 | 1,247 | 1,266 | 1,246 | 1,258 | 184,400 |
| 2025/03/19 | 1,236 | 1,249 | 1,235 | 1,248 | 106,100 |
| 2025/03/18 | 1,224 | 1,239 | 1,221 | 1,235 | 82,800 |
| 2025/03/17 | 1,224 | 1,230 | 1,218 | 1,219 | 108,100 |
| 2025/03/14 | 1,214 | 1,223 | 1,205 | 1,221 | 92,700 |
| 2025/03/13 | 1,209 | 1,219 | 1,205 | 1,214 | 82,100 |
| 2025/03/12 | 1,205 | 1,214 | 1,200 | 1,208 | 81,100 |
| 2025/03/11 | 1,220 | 1,224 | 1,200 | 1,209 | 94,800 |
| 2025/03/10 | 1,239 | 1,244 | 1,228 | 1,228 | 122,300 |
| 2025/03/07 | 1,245 | 1,250 | 1,231 | 1,232 | 121,700 |
| 2025/03/06 | 1,261 | 1,263 | 1,245 | 1,255 | 101,100 |
| 2025/03/05 | 1,250 | 1,259 | 1,247 | 1,259 | 61,100 |
| 2025/03/04 | 1,250 | 1,253 | 1,243 | 1,250 | 54,200 |
| 2025/03/03 | 1,236 | 1,253 | 1,236 | 1,250 | 60,600 |
| 2025/02/28 | 1,220 | 1,233 | 1,220 | 1,220 | 70,900 |
| 2025/02/27 | 1,217 | 1,222 | 1,212 | 1,220 | 49,600 |
| 2025/02/26 | 1,215 | 1,228 | 1,213 | 1,223 | 65,700 |
| 2025/02/25 | 1,207 | 1,219 | 1,204 | 1,211 | 46,200 |
| 2025/02/21 | 1,226 | 1,226 | 1,206 | 1,216 | 67,700 |
| 2025/02/20 | 1,253 | 1,259 | 1,220 | 1,228 | 63,700 |
| 2025/02/19 | 1,254 | 1,258 | 1,247 | 1,249 | 62,900 |
| 2025/02/18 | 1,259 | 1,261 | 1,250 | 1,255 | 38,200 |
| 2025/02/17 | 1,250 | 1,268 | 1,226 | 1,256 | 56,700 |
| 2025/02/14 | 1,275 | 1,279 | 1,220 | 1,271 | 131,000 |
| 2025/02/13 | 1,267 | 1,273 | 1,259 | 1,271 | 57,900 |
| 2025/02/12 | 1,260 | 1,270 | 1,260 | 1,270 | 49,000 |
| 2025/02/10 | 1,250 | 1,253 | 1,240 | 1,253 | 62,900 |
| 2025/02/07 | 1,265 | 1,265 | 1,248 | 1,252 | 47,800 |
| 2025/02/06 | 1,257 | 1,269 | 1,252 | 1,258 | 43,900 |
| 2025/02/05 | 1,250 | 1,258 | 1,248 | 1,255 | 49,300 |
| 2025/02/04 | 1,254 | 1,274 | 1,247 | 1,251 | 65,300 |
| 2025/02/03 | 1,256 | 1,257 | 1,248 | 1,252 | 79,700 |
| 2025/01/31 | 1,262 | 1,269 | 1,245 | 1,259 | 63,700 |
| 2025/01/30 | 1,257 | 1,270 | 1,252 | 1,270 | 71,800 |
| 2025/01/29 | 1,254 | 1,257 | 1,246 | 1,256 | 35,600 |
| 2025/01/28 | 1,253 | 1,262 | 1,246 | 1,254 | 49,000 |
| 2025/01/27 | 1,250 | 1,258 | 1,247 | 1,250 | 49,800 |
| 2025/01/24 | 1,245 | 1,255 | 1,225 | 1,244 | 94,600 |
| 2025/01/23 | 1,245 | 1,246 | 1,230 | 1,242 | 87,500 |
| 2025/01/22 | 1,235 | 1,250 | 1,230 | 1,245 | 67,600 |
| 2025/01/21 | 1,215 | 1,238 | 1,215 | 1,232 | 92,500 |
| 2025/01/20 | 1,171 | 1,215 | 1,171 | 1,215 | 130,400 |
| 2025/01/17 | 1,153 | 1,178 | 1,153 | 1,171 | 105,200 |
| 2025/01/16 | 1,131 | 1,159 | 1,128 | 1,153 | 70,500 |
| 2025/01/15 | 1,118 | 1,131 | 1,118 | 1,131 | 38,600 |
| 2025/01/14 | 1,112 | 1,119 | 1,098 | 1,118 | 64,000 |
| 2025/01/10 | 1,118 | 1,119 | 1,110 | 1,115 | 39,300 |
| 2025/01/09 | 1,123 | 1,126 | 1,118 | 1,118 | 53,200 |
| 2025/01/08 | 1,140 | 1,140 | 1,125 | 1,125 | 65,100 |
| 2025/01/07 | 1,145 | 1,148 | 1,139 | 1,140 | 49,000 |
| 2025/01/06 | 1,147 | 1,153 | 1,138 | 1,140 | 63,300 |
| 2024/12/30 | 1,159 | 1,159 | 1,143 | 1,143 | 50,700 |
| 2024/12/27 | 1,148 | 1,159 | 1,144 | 1,159 | 58,200 |
| 2024/12/26 | 1,136 | 1,144 | 1,131 | 1,144 | 70,900 |
| 2024/12/25 | 1,154 | 1,154 | 1,133 | 1,141 | 61,000 |
| 2024/12/24 | 1,135 | 1,145 | 1,130 | 1,145 | 59,600 |
| 2024/12/23 | 1,139 | 1,146 | 1,139 | 1,141 | 47,500 |
| 2024/12/20 | 1,144 | 1,148 | 1,135 | 1,135 | 95,100 |
| 2024/12/19 | 1,130 | 1,145 | 1,130 | 1,138 | 39,800 |
| 2024/12/18 | 1,151 | 1,152 | 1,140 | 1,140 | 48,300 |
| 2024/12/17 | 1,162 | 1,167 | 1,152 | 1,152 | 51,700 |
| 2024/12/16 | 1,157 | 1,165 | 1,157 | 1,160 | 46,300 |
| 2024/12/13 | 1,149 | 1,158 | 1,148 | 1,157 | 69,300 |
| 2024/12/12 | 1,140 | 1,157 | 1,140 | 1,154 | 87,000 |
| 2024/12/11 | 1,130 | 1,137 | 1,126 | 1,131 | 60,700 |
| 2024/12/10 | 1,130 | 1,135 | 1,125 | 1,130 | 72,600 |
| 2024/12/09 | 1,115 | 1,132 | 1,115 | 1,131 | 78,000 |
| 2024/12/06 | 1,126 | 1,127 | 1,112 | 1,115 | 67,700 |
| 2024/12/05 | 1,108 | 1,134 | 1,108 | 1,129 | 92,900 |
| 2024/12/04 | 1,111 | 1,114 | 1,096 | 1,106 | 81,200 |
| 2024/12/03 | 1,116 | 1,122 | 1,114 | 1,114 | 69,600 |
| 2024/12/02 | 1,120 | 1,121 | 1,111 | 1,117 | 53,800 |
| 2024/11/29 | 1,112 | 1,127 | 1,112 | 1,121 | 64,100 |
| 2024/11/28 | 1,103 | 1,113 | 1,103 | 1,107 | 49,200 |
| 2024/11/27 | 1,098 | 1,101 | 1,081 | 1,096 | 87,900 |
| 2024/11/26 | 1,100 | 1,109 | 1,096 | 1,104 | 67,900 |
| 2024/11/25 | 1,105 | 1,121 | 1,098 | 1,098 | 153,600 |
| 2024/11/22 | 1,095 | 1,100 | 1,091 | 1,093 | 41,800 |
| 2024/11/21 | 1,077 | 1,092 | 1,077 | 1,087 | 58,900 |
| 2024/11/20 | 1,073 | 1,083 | 1,073 | 1,077 | 56,800 |
| 2024/11/19 | 1,080 | 1,084 | 1,070 | 1,073 | 57,500 |
| 2024/11/18 | 1,088 | 1,096 | 1,079 | 1,080 | 60,300 |
| 2024/11/15 | 1,095 | 1,098 | 1,085 | 1,088 | 55,600 |
| 2024/11/14 | 1,095 | 1,098 | 1,086 | 1,089 | 80,300 |
| 2024/11/13 | 1,095 | 1,101 | 1,087 | 1,091 | 93,600 |
| 2024/11/12 | 1,095 | 1,112 | 1,090 | 1,090 | 138,700 |
| 2024/11/11 | 1,107 | 1,121 | 1,082 | 1,092 | 182,400 |
| 2024/11/08 | 1,170 | 1,175 | 1,095 | 1,106 | 314,900 |
| 2024/11/07 | 1,152 | 1,165 | 1,152 | 1,162 | 97,700 |
| 2024/11/06 | 1,166 | 1,178 | 1,157 | 1,158 | 86,000 |
| 2024/11/05 | 1,160 | 1,169 | 1,157 | 1,157 | 46,700 |
| 2024/11/01 | 1,157 | 1,161 | 1,150 | 1,156 | 60,900 |
| 2024/10/31 | 1,163 | 1,166 | 1,155 | 1,157 | 80,300 |
| 2024/10/30 | 1,162 | 1,164 | 1,154 | 1,157 | 158,800 |
| 2024/10/29 | 1,151 | 1,165 | 1,149 | 1,162 | 63,500 |
| 2024/10/28 | 1,138 | 1,153 | 1,133 | 1,151 | 52,900 |
| 2024/10/25 | 1,149 | 1,150 | 1,138 | 1,139 | 51,400 |
| 2024/10/24 | 1,146 | 1,153 | 1,143 | 1,149 | 58,800 |
| 2024/10/23 | 1,158 | 1,166 | 1,146 | 1,148 | 51,400 |
| 2024/10/22 | 1,163 | 1,168 | 1,153 | 1,156 | 66,400 |
| 2024/10/21 | 1,160 | 1,162 | 1,148 | 1,161 | 85,800 |
| 2024/10/18 | 1,160 | 1,173 | 1,160 | 1,163 | 74,400 |
| 2024/10/17 | 1,173 | 1,175 | 1,163 | 1,165 | 71,500 |
| 2024/10/16 | 1,174 | 1,187 | 1,173 | 1,173 | 81,000 |
| 2024/10/15 | 1,184 | 1,188 | 1,177 | 1,183 | 67,600 |
| 2024/10/11 | 1,181 | 1,187 | 1,176 | 1,176 | 80,000 |
| 2024/10/10 | 1,200 | 1,200 | 1,184 | 1,186 | 68,100 |
| 2024/10/09 | 1,197 | 1,203 | 1,189 | 1,189 | 79,000 |
| 2024/10/08 | 1,210 | 1,211 | 1,197 | 1,200 | 83,900 |
| 2024/10/07 | 1,230 | 1,230 | 1,213 | 1,226 | 85,400 |
| 2024/10/04 | 1,239 | 1,250 | 1,228 | 1,228 | 69,600 |
| 2024/10/03 | 1,239 | 1,247 | 1,230 | 1,232 | 78,400 |
| 2024/10/02 | 1,243 | 1,254 | 1,212 | 1,221 | 108,900 |
| 2024/10/01 | 1,258 | 1,259 | 1,245 | 1,247 | 82,100 |
| 2024/09/30 | 1,250 | 1,262 | 1,233 | 1,254 | 136,500 |
| 2024/09/27 | 1,250 | 1,268 | 1,231 | 1,266 | 307,100 |
| 2024/09/26 | 1,233 | 1,261 | 1,231 | 1,261 | 429,400 |
| 2024/09/25 | 1,239 | 1,239 | 1,215 | 1,229 | 253,900 |
| 2024/09/24 | 1,259 | 1,265 | 1,242 | 1,247 | 262,600 |
| 2024/09/20 | 1,247 | 1,265 | 1,244 | 1,252 | 495,300 |
| 2024/09/19 | 1,259 | 1,262 | 1,241 | 1,247 | 141,500 |
| 2024/09/18 | 1,252 | 1,262 | 1,240 | 1,250 | 110,400 |
| 2024/09/17 | 1,252 | 1,262 | 1,240 | 1,248 | 216,100 |
| 2024/09/13 | 1,250 | 1,257 | 1,230 | 1,238 | 144,200 |
| 2024/09/12 | 1,256 | 1,262 | 1,249 | 1,259 | 102,700 |
| 2024/09/11 | 1,241 | 1,255 | 1,233 | 1,240 | 122,000 |
| 2024/09/10 | 1,259 | 1,265 | 1,240 | 1,241 | 76,800 |
| 2024/09/09 | 1,238 | 1,259 | 1,232 | 1,255 | 94,200 |
| 2024/09/06 | 1,256 | 1,265 | 1,247 | 1,249 | 72,100 |
| 2024/09/05 | 1,255 | 1,261 | 1,241 | 1,246 | 92,900 |
| 2024/09/04 | 1,246 | 1,272 | 1,243 | 1,258 | 108,000 |
| 2024/09/03 | 1,251 | 1,271 | 1,250 | 1,258 | 136,100 |
| 2024/09/02 | 1,282 | 1,283 | 1,250 | 1,256 | 146,400 |
| 2024/08/30 | 1,301 | 1,303 | 1,261 | 1,281 | 178,100 |
| 2024/08/29 | 1,289 | 1,313 | 1,286 | 1,302 | 190,400 |
| 2024/08/28 | 1,255 | 1,282 | 1,248 | 1,282 | 119,600 |
| 2024/08/27 | 1,266 | 1,269 | 1,257 | 1,260 | 59,800 |
| 2024/08/26 | 1,267 | 1,275 | 1,255 | 1,267 | 106,600 |
| 2024/08/23 | 1,267 | 1,275 | 1,260 | 1,262 | 74,100 |
| 2024/08/22 | 1,230 | 1,268 | 1,230 | 1,266 | 143,100 |
| 2024/08/21 | 1,236 | 1,236 | 1,223 | 1,225 | 89,900 |
| 2024/08/20 | 1,217 | 1,247 | 1,209 | 1,236 | 135,800 |
| 2024/08/19 | 1,212 | 1,223 | 1,207 | 1,212 | 105,200 |