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
2000/12/29 1,880 1,880 1,850 1,880 4,600
2000/12/28 1,860 1,900 1,842 1,880 14,000
2000/12/27 1,880 1,882 1,863 1,880 26,100
2000/12/26 1,878 1,890 1,860 1,890 22,200
2000/12/25 1,760 1,848 1,751 1,848 25,100
2000/12/22 1,750 1,778 1,746 1,746 27,100
2000/12/21 1,729 1,729 1,661 1,714 54,900
2000/12/20 1,800 1,800 1,731 1,731 42,300
2000/12/19 1,847 1,850 1,751 1,770 55,600
2000/12/18 1,704 1,890 1,704 1,810 86,200
2000/12/15 1,950 1,950 1,668 1,695 189,100
2000/12/14 2,040 2,100 1,968 1,968 177,700
2000/12/13 2,205 2,210 2,165 2,200 134,800
2000/12/12 2,265 2,285 2,245 2,260 43,300
2000/12/11 2,305 2,350 2,305 2,345 14,700
2000/12/08 2,340 2,350 2,305 2,310 22,000
2000/12/07 2,275 2,325 2,200 2,220 7,300
2000/12/06 2,280 2,390 2,280 2,305 27,200
2000/12/05 2,310 2,385 2,280 2,280 24,000
2000/12/04 2,350 2,385 2,270 2,270 17,000
2000/12/01 2,350 2,370 2,350 2,350 24,600
2000/11/30 2,325 2,470 2,325 2,445 16,500
2000/11/29 2,300 2,330 2,220 2,325 3,400
2000/11/28 2,300 2,330 2,250 2,320 83,700
2000/11/27 2,210 2,325 2,210 2,300 45,100
2000/11/24 2,295 2,320 2,250 2,250 23,400
2000/11/22 2,175 2,305 2,175 2,300 62,300
2000/11/21 2,370 2,370 2,325 2,335 31,300
2000/11/20 2,370 2,380 2,370 2,370 35,600
2000/11/17 2,300 2,305 2,280 2,290 30,300
2000/11/16 2,280 2,300 2,275 2,290 107,000
2000/11/15 2,235 2,255 2,215 2,245 64,100
2000/11/14 2,255 2,255 2,140 2,140 9,400
2000/11/13 2,020 2,095 2,020 2,095 35,300
2000/11/10 2,235 2,235 2,165 2,180 7,400
2000/11/09 2,180 2,250 2,145 2,250 190,100
2000/11/08 2,240 2,260 2,210 2,250 98,900
2000/11/07 2,215 2,215 2,200 2,200 7,100
2000/11/06 2,150 2,220 2,150 2,215 32,700
2000/11/02 2,195 2,195 2,140 2,150 12,000
2000/11/01 2,130 2,170 2,130 2,165 20,800
2000/10/31 2,200 2,200 2,100 2,100 14,000
2000/10/30 2,250 2,250 2,200 2,200 7,900
2000/10/27 2,200 2,300 2,200 2,290 80,800
2000/10/26 2,235 2,235 2,215 2,230 10,200
2000/10/25 2,250 2,250 2,230 2,240 19,400
2000/10/24 2,290 2,300 2,285 2,300 16,300
2000/10/23 2,275 2,320 2,275 2,295 22,200
2000/10/20 2,280 2,330 2,280 2,290 94,700
2000/10/19 2,300 2,310 2,280 2,310 12,500
2000/10/18 2,420 2,420 2,340 2,370 58,800
2000/10/17 2,505 2,505 2,490 2,500 12,900
2000/10/16 2,470 2,510 2,420 2,505 25,900
2000/10/13 2,420 2,470 2,370 2,470 22,200
2000/10/12 2,400 2,460 2,400 2,425 22,300
2000/10/11 2,350 2,390 2,340 2,390 10,500
2000/10/10 2,380 2,380 2,350 2,370 5,600
2000/10/06 2,380 2,385 2,325 2,380 16,000
2000/10/05 2,380 2,380 2,360 2,375 5,800
2000/10/04 2,300 2,380 2,300 2,355 11,200
2000/10/03 2,350 2,355 2,320 2,340 44,700
2000/10/02 2,350 2,350 2,290 2,315 18,300
2000/09/29 2,370 2,380 2,320 2,345 19,800
2000/09/28 2,295 2,390 2,250 2,250 12,500
2000/09/27 2,260 2,295 2,260 2,295 5,300
2000/09/26 2,400 2,425 2,300 2,300 17,400
2000/09/25 2,385 2,450 2,385 2,450 10,500
2000/09/22 2,390 2,390 2,300 2,345 12,900
2000/09/21 2,390 2,465 2,360 2,365 17,900
2000/09/20 2,430 2,475 2,370 2,465 25,900
2000/09/19 2,300 2,500 2,220 2,490 37,300
2000/09/18 2,295 2,300 2,260 2,270 27,900
2000/09/14 2,300 2,300 2,280 2,280 35,400
2000/09/13 2,265 2,300 2,265 2,295 24,500
2000/09/12 2,290 2,305 2,265 2,265 15,700
2000/09/11 2,320 2,325 2,165 2,215 10,200
2000/09/08 2,345 2,345 2,320 2,340 24,100
2000/09/07 2,205 2,205 2,135 2,155 33,600
2000/09/06 2,295 2,295 2,200 2,205 29,000
2000/09/05 2,365 2,370 2,220 2,300 20,300
2000/09/04 2,350 2,350 2,345 2,350 16,700
2000/09/01 2,440 2,450 2,350 2,350 4,800
2000/08/31 2,430 2,440 2,400 2,440 9,700
2000/08/30 2,475 2,510 2,405 2,425 16,000
2000/08/29 2,540 2,540 2,470 2,500 11,500
2000/08/28 2,610 2,630 2,595 2,630 41,000
2000/08/25 2,535 2,600 2,535 2,600 43,000
2000/08/24 2,480 2,575 2,480 2,575 23,400
2000/08/23 2,460 2,480 2,425 2,480 32,000
2000/08/22 2,405 2,500 2,400 2,500 68,700
2000/08/21 2,355 2,380 2,355 2,370 37,400
2000/08/18 2,400 2,400 2,315 2,355 49,100
2000/08/17 2,410 2,450 2,320 2,400 43,000
2000/08/16 2,540 2,540 2,490 2,500 45,500
2000/08/15 2,510 2,540 2,490 2,540 69,700
2000/08/14 2,500 2,510 2,445 2,510 86,000
2000/08/11 2,355 2,510 2,355 2,450 65,200
2000/08/10 2,240 2,340 2,225 2,330 67,800
2000/08/09 2,150 2,280 2,150 2,200 25,600
2000/08/08 2,190 2,190 2,070 2,150 13,800
2000/08/07 2,130 2,150 2,125 2,150 70,200
2000/08/04 2,100 2,155 2,055 2,145 26,500
2000/08/03 2,010 2,125 2,010 2,100 17,400
2000/08/02 2,040 2,130 2,040 2,130 13,200
2000/08/01 2,140 2,200 2,140 2,160 44,000
2000/07/31 2,000 2,145 2,000 2,090 24,300
2000/07/28 2,250 2,250 2,060 2,060 16,700
2000/07/27 2,350 2,350 2,190 2,240 29,000
2000/07/26 2,370 2,390 2,350 2,350 9,600
2000/07/25 2,280 2,380 2,255 2,370 38,400
2000/07/24 2,335 2,335 2,250 2,280 18,800
2000/07/21 2,360 2,360 2,335 2,335 20,000
2000/07/19 2,290 2,400 2,290 2,365 13,200
2000/07/18 2,390 2,390 2,280 2,290 12,200
2000/07/17 2,445 2,450 2,360 2,390 9,700
2000/07/14 2,370 2,445 2,290 2,445 19,800
2000/07/13 2,450 2,480 2,320 2,355 46,500
2000/07/12 2,580 2,580 2,430 2,445 98,300
2000/07/11 2,500 2,580 2,500 2,560 52,500
2000/07/10 2,595 2,595 2,495 2,500 28,600
2000/07/07 2,685 2,685 2,430 2,580 42,200
2000/07/06 2,600 2,725 2,600 2,725 56,100
2000/07/05 2,565 2,595 2,560 2,595 53,700
2000/07/04 2,560 2,570 2,540 2,550 35,800
2000/07/03 2,550 2,580 2,520 2,550 46,300
2000/06/30 2,490 2,520 2,465 2,490 73,800
2000/06/29 2,380 2,430 2,380 2,415 38,400
2000/06/28 2,400 2,400 2,360 2,360 37,600
2000/06/27 2,430 2,440 2,350 2,350 24,000
2000/06/26 2,450 2,485 2,430 2,465 95,700
2000/06/23 2,425 2,440 2,415 2,425 32,900
2000/06/22 2,400 2,480 2,400 2,400 35,800
2000/06/21 2,285 2,475 2,280 2,390 53,500
2000/06/20 2,245 2,260 2,220 2,245 117,300
2000/06/19 2,410 2,410 2,240 2,300 37,900
2000/06/16 2,440 2,440 2,380 2,410 40,300
2000/06/15 2,410 2,430 2,385 2,430 18,900
2000/06/14 2,430 2,450 2,410 2,410 24,000
2000/06/13 2,450 2,460 2,415 2,430 44,100
2000/06/12 2,390 2,470 2,385 2,425 132,200
2000/06/09 2,350 2,350 2,310 2,330 33,800
2000/06/08 2,300 2,320 2,270 2,310 62,800
2000/06/07 2,290 2,315 2,270 2,290 49,600
2000/06/06 2,220 2,225 2,175 2,190 31,700
2000/06/05 2,180 2,320 2,170 2,300 71,500
2000/06/02 2,310 2,310 2,245 2,300 88,000
2000/06/01 2,250 2,340 2,230 2,300 71,500
2000/05/31 2,300 2,300 2,250 2,250 3,700
2000/05/30 2,315 2,350 2,280 2,280 18,600
2000/05/29 2,450 2,450 2,295 2,340 79,200
2000/05/26 2,400 2,600 2,400 2,460 46,900
2000/05/25 2,300 2,310 2,260 2,295 79,300
2000/05/24 2,200 2,255 2,200 2,245 78,400
2000/05/23 2,280 2,280 2,200 2,210 17,100
2000/05/22 2,340 2,340 2,280 2,320 106,700
2000/05/19 2,300 2,400 2,300 2,400 44,000
2000/05/18 2,470 2,480 2,440 2,460 70,700
2000/05/17 2,560 2,560 2,465 2,490 74,300
2000/05/16 2,550 2,590 2,360 2,555 94,500
2000/05/15 2,400 2,525 2,400 2,525 168,000
2000/05/12 2,395 2,395 2,320 2,360 98,700
2000/05/11 2,220 2,385 2,220 2,380 164,700
2000/05/10 2,120 2,240 2,100 2,180 71,600
2000/05/09 2,100 2,130 2,080 2,080 92,500
2000/05/08 2,085 2,085 2,030 2,080 21,300
2000/05/02 2,100 2,175 2,100 2,170 11,200
2000/05/01 2,100 2,100 2,045 2,100 21,400
2000/04/28 1,965 2,080 1,964 2,020 29,100
2000/04/27 2,070 2,075 2,015 2,045 31,500
2000/04/26 1,971 2,075 1,971 2,075 22,600
2000/04/25 1,971 2,030 1,971 2,005 22,800
2000/04/24 1,971 2,000 1,971 2,000 11,100
2000/04/21 1,979 1,980 1,971 1,971 10,800
2000/04/20 1,960 1,997 1,942 1,996 44,800
2000/04/19 1,950 1,961 1,945 1,960 61,100
2000/04/18 1,900 1,931 1,896 1,931 97,100
2000/04/17 1,780 1,967 1,700 1,967 17,300
2000/04/14 2,015 2,070 1,990 2,070 42,500
2000/04/13 1,930 2,050 1,930 2,030 29,700
2000/04/12 1,990 1,990 1,950 1,956 12,000
2000/04/11 1,981 2,030 1,981 2,010 78,800
2000/04/10 2,040 2,045 1,989 2,000 171,500
2000/04/07 1,950 2,060 1,950 2,055 120,300
2000/04/06 1,839 1,940 1,820 1,936 65,700
2000/04/05 1,760 1,836 1,760 1,829 29,600
2000/04/04 1,779 1,780 1,760 1,778 20,600
2000/04/03 1,750 1,767 1,691 1,767 24,400
2000/03/31 1,781 1,781 1,741 1,754 35,300
2000/03/30 1,736 1,776 1,736 1,751 32,800
2000/03/29 1,698 1,720 1,690 1,710 74,700
2000/03/28 1,675 1,677 1,660 1,665 40,100
2000/03/27 1,650 1,700 1,650 1,670 20,400
2000/03/24 1,641 1,641 1,599 1,601 25,300
2000/03/23 1,700 1,700 1,540 1,641 55,200
2000/03/22 1,700 1,700 1,670 1,699 84,100
2000/03/21 1,480 1,539 1,450 1,539 96,300
2000/03/17 1,412 1,420 1,400 1,400 130,700
2000/03/16 1,401 1,405 1,350 1,351 60,900
2000/03/15 1,440 1,440 1,396 1,399 26,400
2000/03/14 1,486 1,486 1,440 1,440 57,100
2000/03/13 1,561 1,570 1,470 1,470 70,500
2000/03/10 1,522 1,570 1,522 1,562 133,500
2000/03/09 1,760 1,771 1,650 1,672 58,600
2000/03/08 1,824 1,824 1,749 1,759 31,900
2000/03/07 1,853 1,889 1,847 1,875 49,600
2000/03/06 2,000 2,000 1,900 1,950 93,500
2000/03/03 1,990 1,999 1,940 1,940 15,000
2000/03/02 2,065 2,065 1,900 1,900 22,000
2000/03/01 1,900 1,920 1,900 1,902 50,400
2000/02/29 1,954 1,954 1,900 1,900 66,700
2000/02/28 2,000 2,050 1,953 1,954 21,500
2000/02/25 1,997 2,070 1,997 2,000 12,400
2000/02/24 2,100 2,100 1,997 1,997 7,000
2000/02/23 2,100 2,100 2,035 2,035 7,500
2000/02/22 2,100 2,100 1,969 1,975 26,200
2000/02/21 2,125 2,125 2,000 2,050 4,200
2000/02/18 2,225 2,225 2,130 2,130 7,900
2000/02/17 2,070 2,195 2,070 2,195 22,500
2000/02/16 2,105 2,130 2,010 2,030 41,700
2000/02/15 2,160 2,165 2,110 2,135 10,800
2000/02/14 2,110 2,155 2,105 2,150 66,400
2000/02/10 2,200 2,270 2,155 2,270 26,800
2000/02/09 2,225 2,240 2,150 2,200 31,700
2000/02/08 2,215 2,225 2,180 2,225 12,600
2000/02/07 2,290 2,290 2,200 2,220 21,600
2000/02/04 2,290 2,315 2,190 2,290 46,000
2000/02/03 2,295 2,295 2,270 2,290 18,300
2000/02/02 2,330 2,335 2,260 2,270 8,600
2000/02/01 2,285 2,405 2,285 2,330 7,400
2000/01/31 2,220 2,480 2,220 2,480 23,600
2000/01/28 2,260 2,260 2,180 2,180 32,100
2000/01/27 2,215 2,235 2,185 2,220 31,800
2000/01/26 2,370 2,400 2,190 2,200 21,800
2000/01/25 2,410 2,415 2,255 2,290 14,500
2000/01/24 2,500 2,650 2,500 2,650 39,900
2000/01/21 2,495 2,505 2,450 2,495 50,300
2000/01/20 2,450 2,450 2,400 2,435 21,900
2000/01/19 2,430 2,500 2,430 2,450 79,300
2000/01/18 2,350 2,500 2,350 2,420 18,200
2000/01/17 2,205 2,420 2,205 2,310 22,100
2000/01/14 2,210 2,210 2,090 2,200 11,100
2000/01/13 2,035 2,050 2,025 2,050 14,700
2000/01/12 2,080 2,100 2,030 2,035 14,700
2000/01/11 2,020 2,150 2,000 2,040 39,800
2000/01/07 1,930 1,990 1,927 1,990 27,700
2000/01/06 1,905 1,927 1,880 1,900 62,600
2000/01/05 1,950 1,950 1,860 1,880 5,400
2000/01/04 2,000 2,000 1,920 1,920 7,100

このページの先頭へ