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
1998/12/30 2,350 2,370 2,350 2,355 1,900
1998/12/29 2,305 2,350 2,300 2,350 23,800
1998/12/28 2,305 2,305 2,305 2,305 3,100
1998/12/25 2,290 2,310 2,250 2,300 33,100
1998/12/24 2,310 2,310 2,290 2,290 10,300
1998/12/22 2,320 2,320 2,280 2,295 38,800
1998/12/21 2,360 2,380 2,345 2,345 35,300
1998/12/18 2,320 2,365 2,320 2,360 57,700
1998/12/17 2,400 2,400 2,340 2,350 4,800
1998/12/16 2,375 2,405 2,375 2,400 7,500
1998/12/15 2,380 2,390 2,370 2,370 25,000
1998/12/14 2,380 2,390 2,380 2,385 39,600
1998/12/11 2,380 2,470 2,380 2,400 43,800
1998/12/10 2,480 2,550 2,480 2,540 21,700
1998/12/09 2,395 2,470 2,395 2,470 16,900
1998/12/08 2,505 2,505 2,475 2,475 2,600
1998/12/07 2,500 2,520 2,500 2,500 103,100
1998/12/04 2,460 2,500 2,460 2,500 15,700
1998/12/03 2,490 2,490 2,410 2,465 9,600
1998/12/02 2,415 2,500 2,415 2,500 2,800
1998/12/01 2,400 2,500 2,360 2,455 27,300
1998/11/30 2,355 2,365 2,350 2,360 18,200
1998/11/27 2,400 2,400 2,320 2,355 10,300
1998/11/26 2,350 2,440 2,350 2,400 15,100
1998/11/25 2,345 2,380 2,345 2,380 19,900
1998/11/24 2,360 2,390 2,360 2,360 28,800
1998/11/20 2,345 2,450 2,345 2,400 8,600
1998/11/19 2,360 2,400 2,360 2,380 4,300
1998/11/18 2,480 2,480 2,300 2,335 28,200
1998/11/17 2,350 2,500 2,340 2,500 14,900
1998/11/16 2,240 2,300 2,240 2,275 60,200
1998/11/13 2,300 2,315 2,245 2,275 82,400
1998/11/12 2,170 2,290 2,170 2,290 34,600
1998/11/11 2,150 2,200 2,135 2,160 118,000
1998/11/10 2,180 2,180 2,110 2,110 36,000
1998/11/09 2,195 2,195 2,170 2,175 65,500
1998/11/06 2,170 2,200 2,160 2,170 23,800
1998/11/05 2,220 2,220 2,110 2,150 10,300
1998/11/04 2,200 2,200 2,195 2,195 24,600
1998/11/02 2,150 2,190 2,150 2,165 15,100
1998/10/30 2,210 2,210 2,100 2,130 24,000
1998/10/29 2,250 2,250 2,185 2,200 52,700
1998/10/28 2,130 2,220 2,130 2,155 56,600
1998/10/27 2,130 2,130 2,120 2,125 32,600
1998/10/26 2,070 2,075 2,050 2,050 66,100
1998/10/23 2,120 2,125 2,060 2,085 32,500
1998/10/22 2,110 2,180 2,010 2,095 44,700
1998/10/21 2,195 2,230 2,185 2,185 102,700
1998/10/20 2,150 2,220 2,100 2,220 22,900
1998/10/19 2,160 2,190 2,160 2,170 12,100
1998/10/16 2,220 2,230 2,190 2,200 32,400
1998/10/15 2,130 2,170 2,100 2,170 16,500
1998/10/14 2,030 2,100 2,030 2,050 4,400
1998/10/13 2,085 2,085 2,000 2,030 10,800
1998/10/12 2,100 2,220 2,090 2,165 34,200
1998/10/09 2,030 2,060 2,030 2,060 14,100
1998/10/08 2,040 2,040 1,995 2,035 38,300
1998/10/07 1,965 2,010 1,965 2,010 16,800
1998/10/06 1,937 1,995 1,937 1,945 8,400
1998/10/05 1,918 1,920 1,916 1,917 25,300
1998/10/02 1,925 1,930 1,899 1,918 41,200
1998/10/01 1,880 1,910 1,870 1,895 63,200
1998/09/30 1,834 1,880 1,834 1,872 40,500
1998/09/29 1,800 1,805 1,800 1,804 30,700
1998/09/28 1,786 1,816 1,781 1,816 13,400
1998/09/25 1,820 1,850 1,776 1,776 14,700
1998/09/24 1,849 1,890 1,800 1,865 10,500
1998/09/22 1,919 1,919 1,850 1,850 29,600
1998/09/21 2,100 2,100 1,931 1,931 64,900
1998/09/18 2,005 2,220 2,005 2,145 23,100
1998/09/17 2,030 2,070 2,030 2,030 3,300
1998/09/16 2,050 2,065 2,020 2,030 13,500
1998/09/14 2,020 2,060 2,020 2,050 14,400
1998/09/11 2,000 2,035 2,000 2,020 26,400
1998/09/10 2,060 2,110 2,060 2,085 9,500
1998/09/09 2,240 2,240 2,215 2,220 19,500
1998/09/08 2,210 2,290 2,210 2,240 16,500
1998/09/07 2,050 2,205 2,050 2,200 19,700
1998/09/04 2,080 2,130 2,080 2,130 6,000
1998/09/03 2,070 2,080 2,070 2,080 4,500
1998/09/02 2,070 2,085 2,060 2,080 19,200
1998/09/01 2,070 2,120 2,010 2,070 89,700
1998/08/31 2,070 2,130 2,070 2,120 35,500
1998/08/28 2,025 2,090 2,025 2,040 12,400
1998/08/27 2,070 2,075 2,060 2,065 16,800
1998/08/26 2,070 2,070 2,060 2,060 10,900
1998/08/25 2,070 2,075 2,070 2,070 22,000
1998/08/24 2,010 2,070 2,010 2,070 4,800
1998/08/21 2,050 2,070 2,050 2,070 21,100
1998/08/20 2,035 2,070 2,030 2,070 4,200
1998/08/19 2,030 2,050 2,010 2,010 40,800
1998/08/18 2,070 2,070 2,050 2,055 43,300
1998/08/17 2,115 2,120 2,070 2,070 12,200
1998/08/14 2,090 2,125 2,090 2,100 55,700
1998/08/13 2,075 2,090 2,070 2,090 23,500
1998/08/12 2,035 2,070 2,035 2,060 44,000
1998/08/11 2,050 2,065 2,000 2,040 38,000
1998/08/10 2,090 2,100 2,065 2,065 24,600
1998/08/07 2,090 2,110 2,060 2,085 61,200
1998/08/06 2,075 2,090 2,075 2,075 2,800
1998/08/05 2,090 2,090 2,075 2,090 4,600
1998/08/04 2,110 2,110 2,100 2,100 3,600
1998/08/03 2,130 2,130 2,110 2,110 9,000
1998/07/31 2,125 2,140 2,115 2,115 109,400
1998/07/30 2,100 2,125 2,090 2,090 37,200
1998/07/29 2,085 2,100 2,085 2,100 5,200
1998/07/28 2,095 2,100 2,095 2,100 17,500
1998/07/27 2,120 2,120 2,105 2,115 25,500
1998/07/24 2,120 2,125 2,115 2,120 27,400
1998/07/23 2,125 2,125 2,100 2,115 30,100
1998/07/22 2,150 2,150 2,125 2,125 45,200
1998/07/21 2,175 2,175 2,160 2,170 66,600
1998/07/17 2,170 2,175 2,165 2,175 32,400
1998/07/16 2,200 2,200 2,150 2,160 81,500
1998/07/15 2,100 2,150 2,100 2,150 95,600
1998/07/14 2,265 2,300 2,225 2,245 58,500
1998/07/13 2,095 2,300 2,095 2,270 18,200
1998/07/10 2,190 2,190 2,075 2,100 123,200
1998/07/09 2,250 2,250 2,090 2,190 121,300
1998/07/08 2,300 2,350 2,275 2,325 185,200
1998/07/07 2,090 2,330 2,075 2,330 56,800
1998/07/06 2,095 2,105 2,085 2,090 25,400
1998/07/03 2,130 2,165 2,075 2,095 60,800
1998/07/02 2,150 2,180 2,145 2,170 46,400
1998/07/01 2,080 2,100 2,080 2,100 36,600
1998/06/30 2,150 2,165 2,075 2,075 33,500
1998/06/29 2,010 2,090 2,005 2,090 9,100
1998/06/26 2,120 2,130 2,010 2,010 17,700
1998/06/25 2,090 2,090 2,010 2,010 8,500
1998/06/24 2,105 2,105 2,080 2,080 19,300
1998/06/23 2,015 2,110 2,015 2,110 10,800
1998/06/22 2,000 2,015 2,000 2,010 26,500
1998/06/19 2,000 2,030 2,000 2,015 12,700
1998/06/18 2,000 2,000 1,960 1,988 11,800
1998/06/17 1,974 1,974 1,954 1,954 5,100
1998/06/16 1,960 1,960 1,910 1,954 53,600
1998/06/15 1,969 1,974 1,954 1,955 174,800
1998/06/12 1,963 1,965 1,960 1,965 74,100
1998/06/11 1,940 1,971 1,940 1,968 13,400
1998/06/10 1,932 1,932 1,922 1,932 4,400
1998/06/09 1,870 1,900 1,870 1,900 4,400
1998/06/08 1,870 1,871 1,870 1,870 13,300
1998/06/05 1,850 1,900 1,850 1,870 80,700
1998/06/04 1,900 1,901 1,850 1,850 17,100
1998/06/03 1,940 1,945 1,934 1,945 9,900
1998/06/02 1,895 1,930 1,895 1,930 10,100
1998/06/01 1,930 1,930 1,891 1,893 4,800
1998/05/29 1,899 1,930 1,898 1,920 41,600
1998/05/28 1,850 1,880 1,843 1,850 68,400
1998/05/27 1,868 1,880 1,868 1,880 24,500
1998/05/26 1,926 1,926 1,895 1,897 60,700
1998/05/25 1,920 1,930 1,915 1,920 22,600
1998/05/22 1,884 1,884 1,850 1,879 34,700
1998/05/21 1,879 1,920 1,849 1,865 41,300
1998/05/20 1,927 1,940 1,924 1,929 40,900
1998/05/19 1,830 1,950 1,830 1,929 51,800
1998/05/18 1,822 1,824 1,810 1,820 61,000
1998/05/15 1,782 1,850 1,782 1,824 30,400
1998/05/14 1,700 1,785 1,700 1,780 52,500
1998/05/13 1,671 1,710 1,670 1,700 31,200
1998/05/12 1,673 1,701 1,652 1,652 33,900
1998/05/11 1,598 1,680 1,598 1,678 21,300
1998/05/08 1,621 1,630 1,620 1,630 26,500
1998/05/07 1,679 1,679 1,600 1,600 34,200
1998/05/06 1,720 1,720 1,654 1,690 6,800
1998/05/01 1,674 1,700 1,665 1,700 7,500
1998/04/30 1,720 1,720 1,680 1,700 9,400
1998/04/28 1,717 1,725 1,684 1,698 12,200
1998/04/27 1,700 1,735 1,690 1,717 49,300
1998/04/24 1,675 1,700 1,675 1,700 19,700
1998/04/23 1,660 1,687 1,660 1,675 30,400
1998/04/22 1,654 1,660 1,609 1,655 89,800
1998/04/21 1,630 1,658 1,630 1,645 53,600
1998/04/20 1,650 1,655 1,648 1,650 38,700
1998/04/17 1,588 1,650 1,570 1,650 36,400
1998/04/16 1,572 1,580 1,519 1,580 45,200
1998/04/15 1,628 1,628 1,570 1,570 52,800
1998/04/14 1,557 1,650 1,554 1,632 30,200
1998/04/13 1,579 1,579 1,550 1,555 19,300
1998/04/10 1,600 1,610 1,580 1,580 38,200
1998/04/09 1,630 1,650 1,600 1,630 123,800
1998/04/08 1,520 1,620 1,520 1,620 59,700
1998/04/07 1,650 1,650 1,520 1,520 88,800
1998/04/06 1,690 1,720 1,650 1,650 120,300
1998/04/03 1,680 1,720 1,660 1,720 49,700
1998/04/02 1,690 1,700 1,620 1,620 41,000
1998/04/01 1,650 1,730 1,650 1,680 32,700
1998/03/31 1,770 1,770 1,650 1,650 67,800
1998/03/30 1,760 1,850 1,740 1,760 116,100
1998/03/27 1,670 1,720 1,670 1,720 37,500
1998/03/26 1,620 1,650 1,610 1,650 53,700
1998/03/25 1,610 1,620 1,600 1,620 23,100
1998/03/24 1,600 1,620 1,570 1,610 66,200
1998/03/23 1,570 1,620 1,560 1,570 96,400
1998/03/20 1,600 1,600 1,570 1,570 43,600
1998/03/19 1,600 1,600 1,500 1,580 14,300
1998/03/18 1,620 1,620 1,570 1,600 162,700
1998/03/17 1,610 1,630 1,600 1,630 104,200
1998/03/16 1,570 1,610 1,570 1,590 70,200
1998/03/13 1,470 1,560 1,470 1,560 65,700
1998/03/12 1,470 1,470 1,460 1,470 16,200
1998/03/11 1,460 1,470 1,450 1,460 75,300
1998/03/10 1,520 1,530 1,440 1,480 160,400
1998/03/09 1,550 1,580 1,550 1,570 85,600
1998/03/06 1,570 1,610 1,570 1,610 29,800
1998/03/05 1,580 1,580 1,550 1,560 21,200
1998/03/04 1,580 1,620 1,580 1,580 143,900
1998/03/03 1,560 1,590 1,550 1,580 48,800
1998/03/02 1,470 1,550 1,470 1,550 23,900
1998/02/27 1,570 1,600 1,550 1,580 129,400
1998/02/26 1,430 1,590 1,430 1,550 231,500
1998/02/25 1,370 1,420 1,350 1,420 54,900
1998/02/24 1,410 1,410 1,390 1,410 115,800
1998/02/23 1,400 1,430 1,390 1,420 59,800
1998/02/20 1,390 1,390 1,360 1,380 31,500
1998/02/19 1,400 1,410 1,400 1,400 52,800
1998/02/18 1,400 1,410 1,380 1,400 43,300
1998/02/17 1,380 1,390 1,370 1,390 12,500
1998/02/16 1,400 1,420 1,370 1,400 37,500
1998/02/13 1,460 1,470 1,420 1,420 69,200
1998/02/12 1,450 1,500 1,450 1,450 71,400
1998/02/10 1,450 1,450 1,440 1,440 38,400
1998/02/09 1,480 1,480 1,430 1,450 54,500
1998/02/06 1,400 1,480 1,400 1,480 73,000
1998/02/05 1,390 1,400 1,370 1,400 26,400
1998/02/04 1,480 1,480 1,400 1,400 17,000
1998/02/03 1,510 1,580 1,450 1,490 136,200
1998/02/02 1,530 1,570 1,520 1,550 166,600
1998/01/30 1,520 1,550 1,500 1,520 263,300
1998/01/29 1,490 1,550 1,480 1,520 85,800
1998/01/28 1,460 1,480 1,460 1,460 148,700
1998/01/27 1,320 1,400 1,320 1,360 102,600
1998/01/26 1,220 1,320 1,220 1,250 114,800
1998/01/23 1,180 1,210 1,160 1,200 374,700
1998/01/22 1,240 1,240 1,190 1,200 80,000
1998/01/21 1,240 1,240 1,210 1,240 72,200
1998/01/20 1,240 1,250 1,230 1,230 59,200
1998/01/19 1,250 1,250 1,230 1,240 104,200
1998/01/16 1,250 1,270 1,250 1,270 48,900
1998/01/14 1,050 1,070 1,050 1,070 12,800
1998/01/13 1,130 1,130 1,050 1,050 54,700
1998/01/12 1,120 1,150 1,110 1,130 19,200
1998/01/09 1,070 1,130 1,070 1,130 7,500
1998/01/08 1,060 1,080 1,040 1,060 10,000
1998/01/07 1,000 1,020 999 1,000 89,000
1998/01/06 1,010 1,010 999 1,000 48,100
1998/01/05 1,010 1,010 1,000 1,000 49,000

このページの先頭へ