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
1997/12/30 1,010 1,040 1,010 1,040 21,400
1997/12/29 1,000 1,020 1,000 1,000 20,000
1997/12/26 1,020 1,040 1,000 1,000 43,800
1997/12/25 999 1,060 999 1,000 56,500
1997/12/24 1,000 1,000 999 1,000 37,900
1997/12/22 1,030 1,030 981 995 17,300
1997/12/19 1,020 1,020 980 1,010 83,800
1997/12/18 1,030 1,050 1,020 1,030 76,000
1997/12/17 1,050 1,190 1,010 1,010 56,300
1997/12/16 1,240 1,240 1,100 1,110 7,100
1997/12/15 1,310 1,310 1,200 1,200 28,200
1997/12/12 1,340 1,340 1,310 1,310 34,500
1997/12/11 1,390 1,390 1,360 1,360 40,400
1997/12/10 1,430 1,430 1,400 1,400 36,300
1997/12/09 1,440 1,450 1,420 1,440 50,100
1997/12/08 1,460 1,460 1,450 1,450 13,700
1997/12/05 1,470 1,470 1,460 1,460 13,800
1997/12/04 1,490 1,490 1,480 1,490 72,500
1997/12/03 1,500 1,500 1,490 1,490 22,100
1997/12/02 1,580 1,580 1,490 1,500 48,700
1997/12/01 1,500 1,550 1,500 1,550 8,600
1997/11/28 1,550 1,550 1,540 1,540 23,700
1997/11/27 1,540 1,550 1,490 1,500 7,300
1997/11/26 1,510 1,550 1,500 1,550 25,300
1997/11/25 1,560 1,560 1,530 1,550 13,900
1997/11/21 1,640 1,690 1,580 1,580 23,600
1997/11/20 1,700 1,700 1,640 1,690 18,100
1997/11/19 1,600 1,750 1,560 1,750 113,500
1997/11/18 1,560 1,620 1,550 1,600 54,200
1997/11/17 1,450 1,560 1,450 1,500 96,400
1997/11/14 1,640 1,650 1,490 1,490 63,700
1997/11/13 1,670 1,680 1,670 1,670 44,000
1997/11/12 1,900 1,900 1,810 1,820 76,600
1997/11/11 1,830 1,880 1,830 1,870 3,900
1997/11/10 1,800 1,830 1,800 1,830 16,700
1997/11/07 1,880 1,880 1,780 1,820 57,100
1997/11/06 1,940 1,950 1,940 1,940 6,900
1997/11/05 1,980 2,050 1,970 2,050 22,800
1997/11/04 1,930 1,980 1,930 1,970 45,800
1997/10/31 1,840 1,950 1,840 1,940 9,100
1997/10/30 1,920 1,950 1,890 1,950 2,100
1997/10/29 1,840 1,890 1,840 1,860 15,000
1997/10/28 1,820 1,840 1,790 1,840 5,000
1997/10/27 1,850 1,900 1,850 1,850 20,200
1997/10/24 1,840 1,860 1,840 1,860 7,100
1997/10/23 2,000 2,050 1,960 1,960 10,100
1997/10/22 1,890 1,970 1,890 1,910 14,700
1997/10/21 1,860 1,880 1,860 1,880 4,700
1997/10/20 1,750 1,830 1,740 1,830 15,800
1997/10/17 1,880 1,880 1,770 1,770 34,900
1997/10/16 1,920 1,920 1,830 1,860 80,500
1997/10/15 1,930 1,930 1,910 1,920 10,200
1997/10/14 2,000 2,000 1,950 1,960 11,000
1997/10/13 2,120 2,130 1,960 2,000 6,900
1997/10/09 2,230 2,230 2,120 2,180 1,600
1997/10/08 2,240 2,250 2,210 2,240 10,100
1997/10/07 2,240 2,250 2,220 2,240 19,700
1997/10/06 2,050 2,240 2,010 2,240 9,900
1997/10/03 1,940 2,000 1,930 1,950 43,300
1997/10/02 2,060 2,060 1,910 1,940 10,400
1997/10/01 2,100 2,120 2,000 2,070 174,800
1997/09/30 2,170 2,170 2,150 2,150 22,400
1997/09/29 2,240 2,240 2,160 2,200 20,000
1997/09/26 2,230 2,280 2,230 2,240 23,000
1997/09/25 2,230 2,230 2,190 2,190 10,600
1997/09/24 2,250 2,250 2,200 2,230 48,000
1997/09/22 2,280 2,280 2,230 2,250 27,400
1997/09/19 2,300 2,310 2,300 2,310 11,400
1997/09/18 2,300 2,310 2,300 2,310 27,500
1997/09/17 2,300 2,340 2,300 2,310 13,200
1997/09/16 2,200 2,280 2,200 2,280 14,600
1997/09/12 2,460 2,480 2,400 2,400 44,600
1997/09/11 2,490 2,550 2,490 2,520 41,800
1997/09/10 2,490 2,510 2,450 2,510 8,500
1997/09/09 2,490 2,520 2,490 2,510 17,200
1997/09/08 2,450 2,550 2,450 2,490 30,400
1997/09/05 2,410 2,410 2,400 2,410 7,100
1997/09/04 2,440 2,440 2,400 2,400 18,300
1997/09/03 2,380 2,550 2,380 2,400 119,000
1997/09/02 2,300 2,430 2,290 2,420 33,300
1997/09/01 2,350 2,350 2,300 2,300 4,600
1997/08/29 2,390 2,390 2,320 2,390 33,100
1997/08/28 2,500 2,500 2,380 2,380 11,200
1997/08/27 2,400 2,430 2,400 2,400 20,500
1997/08/26 2,400 2,490 2,400 2,430 7,500
1997/08/25 2,400 2,400 2,400 2,400 10,500
1997/08/22 2,520 2,520 2,400 2,400 26,900
1997/08/21 2,600 2,600 2,510 2,550 5,100
1997/08/20 2,600 2,650 2,600 2,650 8,100
1997/08/19 2,630 2,640 2,620 2,630 15,800
1997/08/18 2,700 2,700 2,600 2,610 11,600
1997/08/15 2,670 2,720 2,670 2,670 8,900
1997/08/14 2,710 2,710 2,670 2,670 5,400
1997/08/13 2,740 2,750 2,660 2,670 106,000
1997/08/12 2,770 2,770 2,770 2,770 30,000
1997/08/11 2,500 2,500 2,350 2,370 42,400
1997/08/08 2,630 2,640 2,570 2,590 22,600
1997/08/07 2,850 2,870 2,710 2,710 41,300
1997/08/06 2,910 2,910 2,900 2,910 13,400
1997/08/05 2,900 2,910 2,900 2,910 14,200
1997/08/04 2,920 2,940 2,880 2,880 36,100
1997/08/01 2,910 3,000 2,900 2,940 36,600
1997/07/31 2,890 2,900 2,850 2,850 27,400
1997/07/30 2,900 2,900 2,860 2,870 15,500
1997/07/29 2,980 2,980 2,900 2,900 1,800
1997/07/28 2,910 3,000 2,910 2,980 84,400
1997/07/25 2,850 2,900 2,850 2,900 31,900
1997/07/24 3,000 3,000 2,850 2,850 29,500
1997/07/23 3,000 3,070 2,990 3,070 48,100
1997/07/22 2,950 2,960 2,860 2,900 37,700
1997/07/18 2,970 2,970 2,950 2,950 16,700
1997/07/17 2,950 2,970 2,940 2,950 142,600
1997/07/16 2,870 2,980 2,870 2,970 150,800
1997/07/15 2,870 2,910 2,860 2,880 94,400
1997/07/14 2,850 2,870 2,850 2,850 42,300
1997/07/11 2,830 2,840 2,780 2,810 53,700
1997/07/10 2,850 2,880 2,850 2,850 64,500
1997/07/09 2,840 2,850 2,840 2,850 40,100
1997/07/08 2,840 2,850 2,840 2,840 18,900
1997/07/07 2,850 2,850 2,830 2,850 50,800
1997/07/04 2,850 2,860 2,840 2,850 89,100
1997/07/03 2,850 2,850 2,830 2,850 52,300
1997/07/02 2,850 2,850 2,820 2,830 65,800
1997/07/01 2,850 2,850 2,820 2,820 75,600
1997/06/30 2,820 2,820 2,780 2,820 15,800
1997/06/27 2,870 2,880 2,810 2,850 75,400
1997/06/26 2,860 2,890 2,850 2,870 82,900
1997/06/25 2,860 2,920 2,850 2,850 77,000
1997/06/24 2,850 2,860 2,820 2,860 76,900
1997/06/23 2,880 2,880 2,840 2,840 28,800
1997/06/20 2,860 2,900 2,850 2,880 250,700
1997/06/19 2,920 2,920 2,810 2,860 61,300
1997/06/18 2,910 2,930 2,900 2,920 71,800
1997/06/17 2,880 2,910 2,850 2,850 91,900
1997/06/16 2,850 2,880 2,850 2,880 46,500
1997/06/13 2,890 2,890 2,850 2,850 47,000
1997/06/12 2,860 2,920 2,860 2,920 6,300
1997/06/11 2,830 2,870 2,830 2,870 84,900
1997/06/10 2,810 2,840 2,810 2,830 28,700
1997/06/09 2,810 2,820 2,810 2,810 21,500
1997/06/06 2,840 2,840 2,810 2,830 18,300
1997/06/05 2,840 2,840 2,800 2,830 58,800
1997/06/04 2,830 2,850 2,820 2,840 89,500
1997/06/03 2,830 2,870 2,830 2,840 232,000
1997/06/02 2,940 2,940 2,920 2,920 5,100
1997/05/30 2,970 2,970 2,920 2,920 22,500
1997/05/29 3,050 3,050 2,960 2,960 46,300
1997/05/28 2,960 3,070 2,960 3,050 76,400
1997/05/27 2,990 2,990 2,940 2,940 45,300
1997/05/26 3,000 3,010 2,970 3,010 5,300
1997/05/23 2,970 3,000 2,950 3,000 33,100
1997/05/22 2,950 2,980 2,940 2,950 44,200
1997/05/21 2,980 3,000 2,950 2,950 81,800
1997/05/20 3,050 3,050 2,950 2,990 13,800
1997/05/19 3,030 3,100 3,030 3,100 3,500
1997/05/16 2,960 3,080 2,950 3,080 51,200
1997/05/15 2,830 2,940 2,830 2,880 72,000
1997/05/14 2,810 2,860 2,800 2,800 99,600
1997/05/13 2,850 2,850 2,720 2,790 124,400
1997/05/12 2,970 2,970 2,840 2,850 88,800
1997/05/09 3,100 3,100 2,960 2,990 40,700
1997/05/08 3,180 3,190 3,120 3,120 6,000
1997/05/07 3,270 3,300 3,180 3,230 89,200
1997/05/06 3,290 3,350 3,270 3,280 187,900
1997/05/02 3,050 3,270 3,050 3,270 78,100
1997/05/01 2,990 3,060 2,990 3,030 110,100
1997/04/30 2,760 2,980 2,760 2,980 116,700
1997/04/28 2,800 2,800 2,750 2,750 27,300
1997/04/25 2,750 2,840 2,740 2,760 74,300
1997/04/24 2,650 2,790 2,650 2,750 125,400
1997/04/23 2,600 2,640 2,600 2,630 129,500
1997/04/22 2,510 2,570 2,470 2,570 255,800
1997/04/21 2,490 2,490 2,400 2,470 38,200
1997/04/18 2,450 2,480 2,440 2,470 98,000
1997/04/17 2,330 2,450 2,330 2,450 15,000
1997/04/16 2,370 2,410 2,370 2,390 134,000
1997/04/15 2,350 2,370 2,330 2,370 62,400
1997/04/14 2,340 2,360 2,310 2,330 11,000
1997/04/11 2,350 2,370 2,350 2,370 10,300
1997/04/10 2,350 2,400 2,340 2,350 19,100
1997/04/09 2,350 2,370 2,330 2,350 31,300
1997/04/08 2,350 2,400 2,350 2,400 30,300
1997/04/07 2,530 2,530 2,350 2,350 159,400
1997/04/04 2,560 2,560 2,520 2,530 106,100
1997/04/03 2,550 2,560 2,540 2,560 20,400
1997/04/02 2,520 2,550 2,480 2,550 64,900
1997/04/01 2,450 2,550 2,400 2,520 116,300
1997/03/31 2,380 2,450 2,380 2,450 13,400
1997/03/28 2,410 2,450 2,370 2,370 38,100
1997/03/27 2,340 2,450 2,340 2,450 66,200
1997/03/26 2,280 2,350 2,280 2,300 35,500
1997/03/25 2,310 2,340 2,290 2,300 73,700
1997/03/24 2,370 2,370 2,300 2,360 64,700
1997/03/21 2,320 2,330 2,310 2,330 24,900
1997/03/19 2,380 2,380 2,320 2,330 8,800
1997/03/18 2,380 2,420 2,350 2,370 21,500
1997/03/17 2,370 2,420 2,350 2,390 61,200
1997/03/14 2,360 2,380 2,270 2,380 57,400
1997/03/13 2,410 2,430 2,360 2,430 84,000
1997/03/12 2,390 2,420 2,390 2,410 197,500
1997/03/11 2,390 2,410 2,350 2,360 40,200
1997/03/10 2,400 2,400 2,380 2,390 34,100
1997/03/07 2,400 2,430 2,360 2,360 36,000
1997/03/06 2,410 2,430 2,390 2,410 167,100
1997/03/05 2,430 2,430 2,410 2,430 18,600
1997/03/04 2,500 2,510 2,430 2,480 28,600
1997/03/03 2,500 2,500 2,450 2,500 6,000
1997/02/28 2,550 2,560 2,510 2,520 27,000
1997/02/27 2,500 2,510 2,500 2,510 10,400
1997/02/26 2,580 2,670 2,560 2,580 22,900
1997/02/25 2,500 2,580 2,490 2,580 34,800
1997/02/24 2,560 2,580 2,500 2,500 106,000
1997/02/21 2,530 2,680 2,530 2,580 64,700
1997/02/20 2,500 2,600 2,500 2,580 50,600
1997/02/19 2,400 2,490 2,400 2,460 51,000
1997/02/18 2,540 2,540 2,400 2,400 90,000
1997/02/17 2,170 2,280 2,170 2,260 173,700
1997/02/14 2,240 2,240 2,150 2,170 223,800
1997/02/13 2,240 2,260 2,240 2,260 85,900
1997/02/12 2,450 2,470 2,320 2,320 91,000
1997/02/10 2,550 2,550 2,510 2,530 22,300
1997/02/07 2,880 2,880 2,750 2,750 44,700
1997/02/06 2,900 2,900 2,880 2,880 27,300
1997/02/05 2,820 2,840 2,700 2,700 14,000
1997/02/04 2,860 2,860 2,830 2,840 36,700
1997/02/03 2,840 2,850 2,820 2,820 23,000
1997/01/31 2,870 2,880 2,850 2,860 15,400
1997/01/30 2,950 2,970 2,880 2,880 2,800
1997/01/29 2,910 2,980 2,910 2,980 8,100
1997/01/28 3,000 3,000 2,900 2,900 62,400
1997/01/27 2,970 3,010 2,970 3,000 28,700
1997/01/24 3,020 3,040 2,980 3,020 26,300
1997/01/23 3,040 3,050 3,030 3,030 38,100
1997/01/22 2,980 3,060 2,980 2,990 22,800
1997/01/21 3,000 3,000 2,920 2,940 10,700
1997/01/20 2,960 2,960 2,880 2,910 71,600
1997/01/17 2,980 2,980 2,910 2,970 84,900
1997/01/16 2,990 3,000 2,940 2,950 14,100
1997/01/14 2,980 2,990 2,950 2,990 30,500
1997/01/13 2,930 3,020 2,920 3,020 15,100
1997/01/10 2,890 2,910 2,850 2,910 65,000
1997/01/09 3,080 3,100 2,850 2,850 50,900
1997/01/07 3,430 3,430 3,400 3,430 13,800
1997/01/06 3,450 3,450 3,430 3,450 9,700

このページの先頭へ