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
1992/12/30 1,940 1,980 1,940 1,950 24,000
1992/12/29 1,940 1,960 1,910 1,960 6,000
1992/12/28 1,970 1,970 1,970 1,970 1,000
1992/12/25 1,950 1,990 1,950 1,950 17,000
1992/12/24 1,970 1,980 1,960 1,980 8,000
1992/12/22 1,950 1,980 1,950 1,980 24,000
1992/12/21 1,980 1,990 1,930 1,980 26,000
1992/12/18 1,960 1,960 1,950 1,950 3,000
1992/12/17 1,970 1,970 1,930 1,970 77,000
1992/12/16 1,960 1,970 1,960 1,970 14,000
1992/12/15 1,950 1,950 1,950 1,950 10,000
1992/12/14 2,000 2,000 1,950 1,950 18,000
1992/12/11 1,970 1,970 1,940 1,970 18,000
1992/12/10 1,960 2,020 1,950 1,950 153,000
1992/12/09 1,950 1,960 1,950 1,960 55,000
1992/12/08 1,940 1,960 1,930 1,960 50,000
1992/12/07 1,920 1,930 1,910 1,920 15,000
1992/12/04 1,910 1,980 1,910 1,930 100,000
1992/12/03 1,910 1,920 1,880 1,900 14,000
1992/12/02 1,810 1,910 1,810 1,910 27,000
1992/12/01 1,770 1,810 1,770 1,810 26,000
1992/11/30 1,720 1,760 1,720 1,740 13,000
1992/11/27 1,700 1,700 1,700 1,700 2,000
1992/11/26 1,700 1,710 1,700 1,700 9,000
1992/11/25 1,710 1,710 1,680 1,710 7,000
1992/11/24 1,660 1,710 1,660 1,710 16,000
1992/11/19 1,610 1,660 1,600 1,640 18,000
1992/11/18 1,600 1,620 1,600 1,600 5,000
1992/11/17 1,600 1,630 1,600 1,600 20,000
1992/11/16 1,590 1,600 1,590 1,600 40,000
1992/11/13 1,600 1,600 1,570 1,570 6,000
1992/11/12 1,590 1,590 1,560 1,590 20,000
1992/11/11 1,600 1,600 1,590 1,590 11,000
1992/11/10 1,600 1,600 1,580 1,600 21,000
1992/11/09 1,650 1,650 1,630 1,630 6,000
1992/11/06 1,670 1,670 1,670 1,670 1,000
1992/11/05 1,670 1,670 1,670 1,670 1,000
1992/11/04 1,670 1,670 1,670 1,670 1,000
1992/11/02 1,700 1,700 1,650 1,650 8,000
1992/10/30 1,730 1,730 1,730 1,730 5,000
1992/10/28 1,750 1,750 1,730 1,730 2,000
1992/10/27 1,760 1,760 1,750 1,750 5,000
1992/10/26 1,750 1,760 1,700 1,700 10,000
1992/10/22 1,790 1,790 1,790 1,790 1,000
1992/10/21 1,820 1,820 1,820 1,820 3,000
1992/10/20 1,790 1,820 1,790 1,820 3,000
1992/10/19 1,820 1,820 1,820 1,820 7,000
1992/10/16 1,800 1,800 1,790 1,790 5,000
1992/10/15 1,860 1,860 1,800 1,800 13,000
1992/10/14 1,770 1,800 1,770 1,800 6,000
1992/10/12 1,750 1,790 1,750 1,760 12,000
1992/10/09 1,780 1,850 1,780 1,780 16,000
1992/10/08 1,810 1,850 1,780 1,780 11,000
1992/10/07 1,800 1,870 1,800 1,870 11,000
1992/10/06 1,750 1,750 1,750 1,750 4,000
1992/10/05 1,840 1,840 1,840 1,840 4,000
1992/10/02 1,840 1,850 1,840 1,840 3,000
1992/10/01 1,870 1,870 1,840 1,840 6,000
1992/09/30 1,840 1,840 1,840 1,840 4,000
1992/09/29 1,950 1,950 1,950 1,950 1,000
1992/09/28 1,950 1,950 1,950 1,950 2,000
1992/09/25 1,970 1,970 1,950 1,950 4,000
1992/09/24 1,950 1,950 1,950 1,950 3,000
1992/09/22 1,920 1,920 1,920 1,920 7,000
1992/09/21 1,870 1,960 1,870 1,950 12,000
1992/09/18 1,900 1,930 1,900 1,900 4,000
1992/09/17 1,970 1,970 1,900 1,900 7,000
1992/09/16 1,990 2,020 1,950 1,950 11,000
1992/09/14 2,000 2,020 2,000 2,000 17,000
1992/09/11 2,000 2,020 1,980 2,020 11,000
1992/09/10 1,950 2,000 1,950 2,000 23,000
1992/09/09 2,000 2,010 1,960 2,000 15,000
1992/09/08 2,080 2,080 2,010 2,020 15,000
1992/09/07 2,100 2,100 2,090 2,100 13,000
1992/09/04 2,100 2,140 2,060 2,140 18,000
1992/09/03 2,060 2,100 2,060 2,100 21,000
1992/09/02 2,100 2,100 2,050 2,050 8,000
1992/09/01 2,250 2,250 2,210 2,230 25,000
1992/08/31 2,320 2,320 2,240 2,240 57,000
1992/08/28 2,120 2,200 2,120 2,200 10,000
1992/08/27 1,980 2,070 1,980 2,070 14,000
1992/08/26 1,950 1,980 1,950 1,980 23,000
1992/08/25 1,980 2,010 1,950 1,970 58,000
1992/08/21 1,730 1,800 1,730 1,800 90,000
1992/08/20 1,700 1,700 1,700 1,700 10,000
1992/08/19 1,690 1,740 1,690 1,690 23,000
1992/08/18 1,770 1,800 1,740 1,740 28,000
1992/08/17 1,830 1,830 1,750 1,750 30,000
1992/08/14 1,910 1,910 1,880 1,880 12,000
1992/08/13 1,930 1,930 1,910 1,930 26,000
1992/08/12 1,900 1,910 1,880 1,910 58,000
1992/08/11 1,990 1,990 1,990 1,990 1,000
1992/08/10 2,000 2,000 2,000 2,000 30,000
1992/08/07 2,010 2,010 2,010 2,010 11,000
1992/08/06 2,010 2,010 2,010 2,010 4,000
1992/08/05 2,000 2,000 2,000 2,000 6,000
1992/08/04 2,000 2,000 2,000 2,000 12,000
1992/08/03 2,010 2,010 2,000 2,000 3,000
1992/07/31 1,970 2,000 1,960 1,960 4,000
1992/07/30 2,000 2,000 1,960 1,960 3,000
1992/07/29 2,050 2,050 2,000 2,000 7,000
1992/07/28 2,150 2,200 2,150 2,150 13,000
1992/07/27 2,200 2,200 2,150 2,160 20,000
1992/07/24 2,240 2,240 2,150 2,150 3,000
1992/07/23 2,260 2,260 2,220 2,250 12,000
1992/07/21 2,300 2,310 2,300 2,300 21,000
1992/07/20 2,310 2,330 2,300 2,300 7,000
1992/07/17 2,340 2,340 2,340 2,340 5,000
1992/07/16 2,340 2,400 2,340 2,350 7,000
1992/07/14 2,400 2,400 2,400 2,400 3,000
1992/07/13 2,340 2,400 2,340 2,400 3,000
1992/07/10 2,400 2,400 2,360 2,360 4,000
1992/07/09 2,400 2,400 2,350 2,380 4,000
1992/07/08 2,400 2,400 2,400 2,400 6,000
1992/07/07 2,480 2,480 2,480 2,480 6,000
1992/07/06 2,540 2,550 2,500 2,500 27,000
1992/07/03 2,500 2,590 2,500 2,530 24,000
1992/07/02 2,420 2,480 2,420 2,480 41,000
1992/07/01 2,440 2,440 2,420 2,420 2,000
1992/06/30 2,460 2,460 2,440 2,440 10,000
1992/06/26 2,500 2,510 2,500 2,510 14,000
1992/06/25 2,500 2,500 2,450 2,500 16,000
1992/06/24 2,500 2,500 2,450 2,500 31,000
1992/06/23 2,550 2,550 2,500 2,500 9,000
1992/06/22 2,600 2,600 2,600 2,600 8,000
1992/06/19 2,600 2,600 2,600 2,600 2,000
1992/06/18 2,600 2,610 2,600 2,610 10,000
1992/06/17 2,660 2,700 2,650 2,650 15,000
1992/06/16 2,700 2,700 2,700 2,700 8,000
1992/06/15 2,700 2,700 2,700 2,700 2,000
1992/06/12 2,700 2,700 2,700 2,700 4,000
1992/06/11 2,670 2,680 2,670 2,670 18,000
1992/06/10 2,660 2,670 2,660 2,670 15,000
1992/06/09 2,700 2,700 2,700 2,700 33,000
1992/06/08 2,710 2,710 2,710 2,710 3,000
1992/06/05 2,710 2,710 2,700 2,710 4,000
1992/06/04 2,710 2,710 2,710 2,710 3,000
1992/06/03 2,730 2,730 2,700 2,700 24,000
1992/06/02 2,770 2,770 2,750 2,750 2,000
1992/05/29 2,740 2,740 2,730 2,730 5,000
1992/05/28 2,730 2,730 2,700 2,720 12,000
1992/05/27 2,670 2,730 2,670 2,730 25,000
1992/05/26 2,710 2,710 2,710 2,710 22,000
1992/05/25 2,900 2,900 2,870 2,870 2,000
1992/05/22 3,000 3,000 2,900 2,900 3,000
1992/05/21 3,100 3,100 3,000 3,000 7,000
1992/05/20 3,100 3,100 3,100 3,100 1,000
1992/05/19 3,110 3,110 3,100 3,100 3,000
1992/05/18 3,150 3,150 3,150 3,150 1,000
1992/05/15 3,270 3,270 3,200 3,200 10,000
1992/05/14 3,220 3,280 3,220 3,280 3,000
1992/05/13 3,250 3,280 3,180 3,200 27,000
1992/05/12 3,250 3,300 3,250 3,300 18,000
1992/05/11 2,930 2,950 2,930 2,950 8,000
1992/05/08 2,660 2,850 2,660 2,850 24,000
1992/05/06 2,500 2,520 2,500 2,520 4,000
1992/05/01 2,470 2,500 2,470 2,480 49,000
1992/04/30 2,500 2,500 2,440 2,470 15,000
1992/04/28 2,510 2,510 2,500 2,500 8,000
1992/04/27 2,600 2,600 2,600 2,600 10,000
1992/04/24 2,600 2,600 2,600 2,600 13,000
1992/04/23 2,790 2,790 2,700 2,700 3,000
1992/04/22 2,850 2,850 2,850 2,850 3,000
1992/04/21 2,950 2,950 2,950 2,950 6,000
1992/04/16 3,170 3,170 3,170 3,170 1,000
1992/04/15 3,170 3,170 3,170 3,170 5,000
1992/04/14 3,150 3,150 3,150 3,150 1,000
1992/04/13 3,150 3,150 3,150 3,150 2,000
1992/04/10 3,150 3,200 3,150 3,160 13,000
1992/04/08 3,250 3,300 3,240 3,300 10,000
1992/04/07 3,300 3,300 3,300 3,300 4,000
1992/04/06 3,300 3,300 3,300 3,300 2,000
1992/03/31 3,700 3,700 3,700 3,700 1,000
1992/03/27 3,700 3,700 3,700 3,700 7,000
1992/03/26 3,700 3,700 3,700 3,700 1,000
1992/03/26 1 -> 1.20 分割
1992/03/25 4,550 4,550 4,440 4,440 18,000
1992/03/24 4,690 4,690 4,560 4,570 8,000
1992/03/23 4,750 4,750 4,700 4,700 3,000
1992/03/19 4,630 4,700 4,630 4,700 23,000
1992/03/18 4,780 4,780 4,780 4,780 2,000
1992/03/17 4,900 4,900 4,880 4,880 4,000
1992/03/16 4,900 4,900 4,900 4,900 2,000
1992/03/13 4,920 5,000 4,920 5,000 13,000
1992/03/12 4,900 4,900 4,900 4,900 4,000
1992/03/11 5,000 5,000 5,000 5,000 4,000
1992/03/10 5,200 5,200 5,200 5,200 4,000
1992/03/09 5,350 5,350 5,300 5,300 3,000
1992/03/06 5,360 5,360 5,350 5,350 4,000
1992/03/05 5,360 5,360 5,360 5,360 1,000
1992/03/04 5,360 5,360 5,350 5,350 7,000
1992/03/03 5,500 5,500 5,300 5,300 11,000
1992/03/02 5,800 5,800 5,650 5,650 5,000
1992/02/28 5,800 5,810 5,800 5,800 4,000
1992/02/27 5,900 5,900 5,800 5,800 7,000
1992/02/26 5,650 5,900 5,650 5,900 13,000
1992/02/25 5,650 5,650 5,650 5,650 2,000
1992/02/24 5,650 5,700 5,650 5,700 5,000
1992/02/21 5,650 5,650 5,650 5,650 5,000
1992/02/19 5,900 5,900 5,800 5,800 9,000
1992/02/12 6,090 6,090 6,090 6,090 1,000
1992/02/10 6,000 6,100 6,000 6,000 8,000
1992/02/07 5,910 5,910 5,910 5,910 1,000
1992/02/06 5,990 5,990 5,910 5,910 9,000
1992/02/05 5,980 6,000 5,980 6,000 4,000
1992/02/04 6,000 6,000 5,980 5,980 6,000
1992/02/03 5,900 5,900 5,900 5,900 6,000
1992/01/31 5,440 5,550 5,440 5,550 11,000
1992/01/30 5,250 5,400 5,250 5,400 9,000
1992/01/29 5,350 5,400 5,350 5,400 8,000
1992/01/28 5,450 5,450 5,450 5,450 39,000
1992/01/23 5,950 5,950 5,950 5,950 1,000
1992/01/22 5,950 5,950 5,950 5,950 1,000
1992/01/21 5,950 5,950 5,950 5,950 1,000
1992/01/20 6,000 6,000 5,950 5,950 3,000
1992/01/17 6,100 6,100 6,100 6,100 1,000
1992/01/16 6,100 6,100 6,100 6,100 3,000
1992/01/14 6,190 6,190 6,190 6,190 2,000
1992/01/13 6,100 6,200 6,100 6,200 7,000
1992/01/10 6,100 6,200 6,100 6,200 3,000
1992/01/09 6,100 6,100 6,100 6,100 1,000
1992/01/07 6,150 6,150 6,150 6,150 1,000
1992/01/06 6,200 6,200 6,200 6,200 1,000

このページの先頭へ