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
1999/12/30 1,923 1,930 1,901 1,930 6,500
1999/12/29 2,040 2,040 1,890 1,919 21,400
1999/12/28 2,105 2,150 2,010 2,010 12,800
1999/12/27 2,210 2,225 2,105 2,145 8,700
1999/12/24 2,175 2,300 2,175 2,250 5,100
1999/12/22 2,420 2,420 2,220 2,375 8,700
1999/12/21 2,380 2,430 2,380 2,400 8,100
1999/12/20 2,390 2,460 2,270 2,460 18,900
1999/12/17 2,400 2,400 2,360 2,390 7,600
1999/12/16 2,390 2,560 2,390 2,495 21,000
1999/12/15 2,410 2,485 2,350 2,470 49,300
1999/12/14 2,755 2,755 2,685 2,730 6,200
1999/12/13 2,765 2,785 2,700 2,785 6,500
1999/12/10 2,695 2,735 2,690 2,735 78,300
1999/12/09 2,670 2,700 2,560 2,670 15,100
1999/12/08 2,780 2,780 2,510 2,510 8,400
1999/12/07 2,860 2,900 2,860 2,900 11,900
1999/12/06 2,900 2,930 2,860 2,930 60,500
1999/12/03 2,870 2,870 2,850 2,870 16,500
1999/12/02 2,870 2,900 2,850 2,900 42,300
1999/12/01 2,890 2,930 2,890 2,910 64,600
1999/11/30 2,940 2,940 2,885 2,890 28,900
1999/11/29 2,940 2,940 2,880 2,900 50,300
1999/11/26 2,850 2,915 2,850 2,915 24,600
1999/11/25 2,900 2,900 2,850 2,890 17,600
1999/11/24 2,910 2,920 2,895 2,895 56,000
1999/11/22 2,895 2,900 2,860 2,870 20,300
1999/11/19 2,900 2,900 2,840 2,885 12,000
1999/11/18 2,785 2,785 2,700 2,700 50,800
1999/11/17 2,880 2,880 2,595 2,760 15,400
1999/11/16 2,640 2,805 2,640 2,800 27,200
1999/11/15 2,745 2,745 2,385 2,650 70,400
1999/11/12 2,925 2,925 2,755 2,785 15,500
1999/11/11 2,780 2,930 2,780 2,850 21,000
1999/11/10 2,925 2,925 2,780 2,900 21,200
1999/11/09 2,910 2,950 2,870 2,930 67,400
1999/11/08 2,770 2,940 2,770 2,940 41,800
1999/11/05 2,780 2,800 2,725 2,800 38,200
1999/11/04 2,910 2,930 2,660 2,660 31,300
1999/11/02 2,930 2,955 2,930 2,935 63,100
1999/11/01 2,980 3,000 2,950 2,950 5,600
1999/10/29 2,900 2,950 2,900 2,940 15,100
1999/10/28 2,820 2,860 2,820 2,860 6,100
1999/10/27 2,780 2,910 2,740 2,855 12,400
1999/10/26 2,875 2,875 2,760 2,780 15,400
1999/10/25 2,925 2,950 2,895 2,950 34,600
1999/10/22 2,855 2,965 2,855 2,950 18,200
1999/10/21 2,880 2,950 2,870 2,895 19,900
1999/10/20 2,910 2,925 2,900 2,910 41,100
1999/10/19 2,800 2,940 2,800 2,940 33,500
1999/10/18 2,800 2,880 2,780 2,800 11,500
1999/10/15 2,895 2,980 2,880 2,880 17,900
1999/10/14 3,030 3,030 2,980 2,980 8,700
1999/10/13 3,030 3,050 3,020 3,040 15,000
1999/10/12 3,100 3,150 3,050 3,080 15,400
1999/10/08 3,200 3,200 3,050 3,150 5,900
1999/10/07 3,250 3,250 3,200 3,200 5,700
1999/10/06 3,300 3,350 3,300 3,300 44,100
1999/10/05 3,400 3,400 3,290 3,300 12,900
1999/10/04 3,490 3,490 3,250 3,400 13,400
1999/10/01 3,300 3,390 3,250 3,390 28,500
1999/09/30 3,100 3,330 3,100 3,330 41,600
1999/09/29 3,120 3,130 2,975 3,000 56,800
1999/09/28 2,900 3,040 2,900 3,030 21,000
1999/09/27 2,950 2,975 2,935 2,940 12,700
1999/09/24 2,900 2,930 2,830 2,885 19,300
1999/09/22 3,130 3,130 2,950 2,980 32,900
1999/09/21 3,120 3,120 3,000 3,080 34,400
1999/09/20 3,200 3,200 3,100 3,150 40,400
1999/09/17 3,200 3,200 2,985 3,200 71,600
1999/09/16 2,850 3,250 2,820 3,250 54,100
1999/09/14 2,840 2,850 2,800 2,850 55,400
1999/09/13 2,810 2,840 2,810 2,825 17,700
1999/09/10 2,800 2,860 2,795 2,810 62,100
1999/09/09 2,710 2,760 2,710 2,725 39,900
1999/09/08 2,600 2,695 2,600 2,695 16,100
1999/09/07 2,700 2,700 2,590 2,600 23,400
1999/09/06 2,680 2,695 2,670 2,690 24,200
1999/09/03 2,550 2,700 2,550 2,690 99,600
1999/09/02 2,500 2,550 2,450 2,550 36,900
1999/09/01 2,545 2,545 2,460 2,500 23,600
1999/08/31 2,450 2,480 2,450 2,465 12,200
1999/08/30 2,440 2,490 2,440 2,490 6,300
1999/08/27 2,470 2,475 2,440 2,440 93,100
1999/08/26 2,510 2,515 2,470 2,470 112,500
1999/08/25 2,440 2,550 2,430 2,550 110,800
1999/08/24 2,445 2,490 2,440 2,440 36,700
1999/08/23 2,440 2,485 2,435 2,445 61,300
1999/08/20 2,445 2,475 2,435 2,440 45,300
1999/08/19 2,440 2,445 2,435 2,445 23,900
1999/08/18 2,460 2,490 2,450 2,450 22,200
1999/08/17 2,500 2,500 2,450 2,450 8,300
1999/08/16 2,400 2,480 2,400 2,480 73,200
1999/08/13 2,405 2,405 2,385 2,400 117,500
1999/08/12 2,400 2,405 2,380 2,390 24,100
1999/08/11 2,410 2,410 2,380 2,395 12,100
1999/08/10 2,390 2,460 2,390 2,450 28,100
1999/08/09 2,375 2,385 2,375 2,385 7,300
1999/08/06 2,435 2,435 2,355 2,375 42,100
1999/08/05 2,535 2,535 2,430 2,435 32,700
1999/08/04 2,450 2,630 2,450 2,535 205,200
1999/08/03 2,440 2,440 2,405 2,410 52,000
1999/08/02 2,450 2,470 2,440 2,440 27,600
1999/07/30 2,450 2,465 2,400 2,460 39,000
1999/07/29 2,410 2,475 2,410 2,450 37,900
1999/07/28 2,450 2,470 2,410 2,410 44,300
1999/07/27 2,490 2,500 2,480 2,485 29,200
1999/07/26 2,500 2,525 2,495 2,510 64,200
1999/07/23 2,500 2,525 2,410 2,525 33,100
1999/07/22 2,550 2,650 2,545 2,555 17,700
1999/07/21 2,610 2,610 2,565 2,600 35,800
1999/07/19 2,660 2,660 2,615 2,630 16,900
1999/07/16 2,530 2,615 2,525 2,610 51,800
1999/07/15 2,495 2,550 2,495 2,525 93,900
1999/07/14 2,555 2,590 2,480 2,480 62,400
1999/07/13 2,620 2,625 2,560 2,585 102,200
1999/07/12 2,720 2,720 2,660 2,660 15,800
1999/07/09 2,790 2,850 2,770 2,770 37,800
1999/07/08 2,895 2,895 2,785 2,795 33,800
1999/07/07 2,800 2,940 2,795 2,940 100,500
1999/07/06 2,810 2,820 2,720 2,815 67,900
1999/07/05 2,695 2,810 2,690 2,810 54,600
1999/07/02 2,700 2,715 2,680 2,690 78,400
1999/07/01 2,695 2,750 2,600 2,645 20,000
1999/06/30 2,700 2,750 2,700 2,735 75,400
1999/06/29 2,650 2,710 2,630 2,680 56,000
1999/06/28 2,560 2,715 2,560 2,700 99,700
1999/06/25 2,400 2,550 2,300 2,500 83,500
1999/06/24 2,425 2,430 2,385 2,385 43,700
1999/06/23 2,400 2,450 2,380 2,420 49,200
1999/06/22 2,400 2,450 2,350 2,350 46,300
1999/06/21 2,400 2,415 2,385 2,400 26,200
1999/06/18 2,440 2,450 2,350 2,360 4,300
1999/06/17 2,480 2,490 2,440 2,480 58,900
1999/06/16 2,350 2,350 2,315 2,320 19,500
1999/06/15 2,360 2,360 2,290 2,330 33,700
1999/06/14 2,355 2,420 2,350 2,405 21,400
1999/06/11 2,500 2,500 2,360 2,430 29,500
1999/06/10 2,450 2,490 2,410 2,490 43,700
1999/06/09 2,475 2,480 2,470 2,470 31,700
1999/06/08 2,450 2,490 2,450 2,475 34,000
1999/06/07 2,425 2,480 2,425 2,450 41,100
1999/06/04 2,480 2,495 2,395 2,410 36,100
1999/06/03 2,360 2,600 2,360 2,540 100,500
1999/06/02 2,290 2,355 2,285 2,335 69,400
1999/06/01 2,220 2,330 2,200 2,320 28,200
1999/05/31 2,325 2,330 2,230 2,230 33,400
1999/05/28 2,310 2,350 2,280 2,340 76,000
1999/05/27 2,300 2,300 2,270 2,290 14,500
1999/05/26 2,270 2,280 2,200 2,200 50,900
1999/05/25 2,320 2,350 2,315 2,350 49,600
1999/05/24 2,295 2,350 2,255 2,330 44,900
1999/05/21 2,220 2,260 2,200 2,255 78,000
1999/05/20 2,080 2,195 2,075 2,180 70,400
1999/05/19 2,050 2,105 2,045 2,055 92,400
1999/05/18 2,145 2,150 2,050 2,050 67,200
1999/05/17 2,185 2,185 2,140 2,145 186,200
1999/05/14 2,230 2,265 2,225 2,225 248,300
1999/05/13 2,235 2,235 2,210 2,230 152,800
1999/05/12 2,250 2,260 2,235 2,235 132,600
1999/05/11 2,280 2,280 2,200 2,240 102,100
1999/05/10 2,300 2,305 2,285 2,290 101,700
1999/05/07 2,390 2,390 2,305 2,305 44,300
1999/05/06 2,370 2,380 2,325 2,350 34,000
1999/04/30 2,445 2,450 2,335 2,335 39,500
1999/04/28 2,450 2,450 2,315 2,380 80,600
1999/04/27 2,455 2,500 2,435 2,450 86,500
1999/04/26 2,495 2,495 2,440 2,450 18,800
1999/04/23 2,515 2,515 2,470 2,480 70,600
1999/04/22 2,560 2,560 2,485 2,485 52,200
1999/04/21 2,600 2,600 2,515 2,525 48,400
1999/04/20 2,690 2,690 2,580 2,580 23,000
1999/04/19 2,680 2,680 2,595 2,650 67,200
1999/04/16 2,695 2,700 2,620 2,650 86,600
1999/04/15 2,675 2,710 2,675 2,700 69,600
1999/04/14 2,700 2,700 2,655 2,695 12,100
1999/04/13 2,700 2,770 2,700 2,720 31,800
1999/04/12 2,700 2,730 2,700 2,700 24,400
1999/04/09 2,780 2,800 2,700 2,725 18,000
1999/04/08 2,635 2,700 2,635 2,700 13,100
1999/04/07 2,660 2,755 2,655 2,745 32,900
1999/04/06 2,600 2,650 2,570 2,640 18,100
1999/04/05 2,605 2,650 2,605 2,640 10,500
1999/04/02 2,780 2,780 2,650 2,650 39,900
1999/04/01 2,700 2,750 2,600 2,660 31,900
1999/03/31 2,650 2,675 2,645 2,650 19,500
1999/03/30 2,640 2,650 2,550 2,600 35,400
1999/03/29 2,650 2,690 2,620 2,640 49,300
1999/03/26 2,650 2,650 2,530 2,620 68,000
1999/03/25 2,640 2,675 2,530 2,650 39,200
1999/03/24 2,595 2,630 2,580 2,600 27,600
1999/03/23 2,500 2,675 2,500 2,675 36,700
1999/03/19 2,430 2,530 2,385 2,530 37,500
1999/03/18 2,530 2,530 2,410 2,425 47,900
1999/03/17 2,550 2,555 2,500 2,530 49,500
1999/03/16 2,520 2,630 2,520 2,600 73,700
1999/03/15 2,520 2,530 2,470 2,510 24,200
1999/03/12 2,495 2,580 2,460 2,550 27,500
1999/03/11 2,440 2,500 2,400 2,495 30,400
1999/03/10 2,360 2,430 2,360 2,395 45,800
1999/03/09 2,445 2,445 2,355 2,355 30,300
1999/03/08 2,460 2,465 2,445 2,450 31,400
1999/03/05 2,455 2,465 2,455 2,465 27,700
1999/03/04 2,500 2,500 2,450 2,450 11,300
1999/03/03 2,355 2,475 2,350 2,455 14,600
1999/03/02 2,430 2,430 2,400 2,400 9,400
1999/03/01 2,440 2,460 2,405 2,460 14,200
1999/02/26 2,400 2,400 2,375 2,400 13,400
1999/02/25 2,425 2,425 2,330 2,335 53,000
1999/02/24 2,380 2,400 2,335 2,345 15,500
1999/02/23 2,310 2,350 2,245 2,290 248,000
1999/02/22 2,350 2,355 2,155 2,265 152,300
1999/02/19 2,480 2,495 2,400 2,400 23,800
1999/02/18 2,570 2,570 2,555 2,560 5,100
1999/02/17 2,555 2,610 2,555 2,570 15,200
1999/02/16 2,635 2,675 2,600 2,635 14,800
1999/02/15 2,735 2,775 2,700 2,755 20,600
1999/02/12 2,640 2,670 2,640 2,655 18,400
1999/02/10 2,605 2,610 2,600 2,600 2,800
1999/02/09 2,540 2,650 2,540 2,645 8,600
1999/02/08 2,645 2,645 2,600 2,620 4,500
1999/02/05 2,640 2,655 2,640 2,640 43,400
1999/02/04 2,600 2,625 2,600 2,610 55,900
1999/02/03 2,610 2,650 2,550 2,640 21,500
1999/02/02 2,650 2,655 2,650 2,650 19,300
1999/02/01 2,690 2,725 2,650 2,650 10,900
1999/01/29 2,650 2,690 2,620 2,650 63,100
1999/01/28 2,650 2,650 2,600 2,620 20,900
1999/01/27 2,700 2,700 2,675 2,680 9,900
1999/01/26 2,640 2,710 2,640 2,700 23,400
1999/01/25 2,750 2,750 2,690 2,720 32,500
1999/01/22 2,720 2,730 2,700 2,715 19,000
1999/01/21 2,580 2,650 2,580 2,650 13,600
1999/01/20 2,550 2,580 2,550 2,580 20,900
1999/01/19 2,570 2,570 2,550 2,550 17,200
1999/01/18 2,590 2,590 2,500 2,550 61,500
1999/01/14 2,480 2,590 2,480 2,580 18,600
1999/01/13 2,450 2,500 2,445 2,485 26,400
1999/01/12 2,375 2,415 2,360 2,385 52,100
1999/01/11 2,370 2,390 2,350 2,350 72,000
1999/01/08 2,440 2,450 2,390 2,410 26,600
1999/01/07 2,595 2,595 2,460 2,480 72,300
1999/01/06 2,275 2,360 2,275 2,355 25,500
1999/01/05 2,235 2,255 2,235 2,250 40,900
1999/01/04 2,350 2,360 2,350 2,355 3,500

このページの先頭へ