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
2003/12/30 2,400 2,405 2,390 2,400 27,200
2003/12/29 2,360 2,400 2,360 2,400 7,400
2003/12/26 2,395 2,395 2,345 2,365 8,600
2003/12/25 2,405 2,405 2,355 2,385 15,800
2003/12/24 2,355 2,445 2,355 2,405 63,600
2003/12/22 2,350 2,360 2,345 2,350 59,900
2003/12/19 2,350 2,350 2,315 2,330 27,400
2003/12/18 2,290 2,350 2,290 2,345 8,700
2003/12/17 2,285 2,330 2,265 2,320 20,000
2003/12/16 2,320 2,340 2,285 2,285 22,700
2003/12/15 2,270 2,345 2,270 2,320 19,700
2003/12/12 2,255 2,285 2,250 2,255 60,900
2003/12/11 2,260 2,260 2,230 2,250 13,600
2003/12/10 2,260 2,260 2,225 2,225 18,700
2003/12/09 2,205 2,255 2,205 2,250 37,000
2003/12/08 2,200 2,215 2,190 2,205 35,100
2003/12/05 2,200 2,220 2,195 2,200 39,500
2003/12/04 2,200 2,235 2,200 2,210 18,600
2003/12/03 2,235 2,235 2,215 2,220 39,400
2003/12/02 2,300 2,300 2,225 2,225 25,400
2003/12/01 2,230 2,320 2,210 2,300 39,200
2003/11/28 2,185 2,225 2,185 2,190 15,300
2003/11/27 2,165 2,230 2,165 2,215 22,900
2003/11/26 2,200 2,310 2,200 2,245 38,800
2003/11/25 2,220 2,280 2,210 2,230 28,400
2003/11/21 2,230 2,355 2,210 2,220 46,200
2003/11/20 2,320 2,375 2,270 2,310 44,300
2003/11/19 2,240 2,320 2,240 2,320 16,900
2003/11/18 2,340 2,435 2,315 2,400 43,600
2003/11/17 2,315 2,350 2,290 2,305 24,900
2003/11/14 2,300 2,360 2,275 2,315 23,800
2003/11/13 2,250 2,300 2,250 2,300 9,900
2003/11/12 2,345 2,345 2,250 2,250 11,900
2003/11/11 2,295 2,365 2,265 2,350 38,100
2003/11/10 2,305 2,400 2,305 2,365 32,400
2003/11/07 2,280 2,385 2,275 2,380 63,200
2003/11/06 2,270 2,275 2,220 2,240 20,000
2003/11/05 2,295 2,300 2,215 2,270 16,600
2003/11/04 2,290 2,360 2,280 2,305 44,900
2003/10/31 2,200 2,220 2,180 2,195 44,700
2003/10/30 2,210 2,250 2,200 2,245 10,300
2003/10/29 2,210 2,265 2,200 2,250 17,600
2003/10/28 2,220 2,235 2,190 2,235 9,400
2003/10/27 2,200 2,260 2,200 2,200 16,000
2003/10/24 2,185 2,220 2,155 2,220 28,300
2003/10/23 2,250 2,250 2,120 2,185 64,600
2003/10/22 2,365 2,365 2,285 2,310 34,600
2003/10/21 2,400 2,420 2,330 2,360 17,500
2003/10/20 2,350 2,415 2,300 2,405 36,800
2003/10/17 2,400 2,415 2,370 2,395 15,200
2003/10/16 2,380 2,420 2,355 2,360 16,700
2003/10/15 2,420 2,445 2,385 2,390 27,200
2003/10/14 2,480 2,490 2,405 2,420 46,200
2003/10/10 2,330 2,450 2,330 2,450 53,100
2003/10/09 2,300 2,340 2,300 2,320 26,400
2003/10/08 2,315 2,370 2,315 2,340 35,000
2003/10/07 2,380 2,385 2,315 2,370 44,300
2003/10/06 2,370 2,405 2,370 2,375 64,700
2003/10/03 2,330 2,400 2,330 2,355 38,800
2003/10/02 2,300 2,410 2,300 2,410 102,300
2003/10/01 2,270 2,380 2,260 2,330 88,200
2003/09/30 2,240 2,260 2,210 2,250 62,100
2003/09/29 2,175 2,225 2,170 2,200 88,900
2003/09/26 2,140 2,165 2,125 2,160 44,500
2003/09/25 2,125 2,170 2,120 2,155 65,600
2003/09/24 2,140 2,170 2,140 2,160 51,500
2003/09/22 2,125 2,150 2,120 2,140 51,600
2003/09/19 2,125 2,155 2,120 2,125 46,600
2003/09/18 2,120 2,120 2,095 2,100 55,100
2003/09/17 2,135 2,165 2,115 2,120 45,000
2003/09/16 2,150 2,175 2,130 2,140 16,400
2003/09/12 2,175 2,175 2,100 2,150 93,000
2003/09/11 2,100 2,125 2,080 2,100 37,300
2003/09/10 2,130 2,190 2,095 2,095 29,700
2003/09/09 2,135 2,170 2,130 2,140 37,000
2003/09/08 2,125 2,165 2,125 2,155 27,200
2003/09/05 2,110 2,190 2,110 2,185 27,100
2003/09/04 2,150 2,195 2,130 2,160 29,500
2003/09/03 2,145 2,165 2,145 2,155 41,300
2003/09/02 2,165 2,190 2,125 2,140 49,000
2003/09/01 2,165 2,210 2,165 2,210 45,300
2003/08/29 2,120 2,190 2,110 2,165 33,900
2003/08/28 2,130 2,160 2,120 2,120 30,200
2003/08/27 2,190 2,200 2,160 2,160 25,900
2003/08/26 2,170 2,220 2,170 2,200 36,200
2003/08/25 2,150 2,180 2,130 2,170 30,800
2003/08/22 2,180 2,235 2,145 2,195 50,100
2003/08/21 2,145 2,170 2,145 2,165 31,200
2003/08/20 2,125 2,150 2,110 2,145 22,400
2003/08/19 2,165 2,165 2,100 2,100 49,500
2003/08/18 2,150 2,155 2,125 2,140 84,300
2003/08/15 2,030 2,120 2,025 2,090 129,800
2003/08/14 2,055 2,100 2,025 2,050 65,800
2003/08/13 2,095 2,135 2,055 2,095 97,800
2003/08/12 2,140 2,190 2,125 2,135 75,600
2003/08/11 2,165 2,190 2,150 2,180 52,400
2003/08/08 2,185 2,185 2,100 2,180 48,800
2003/08/07 2,110 2,210 2,110 2,185 82,500
2003/08/06 2,080 2,095 2,040 2,070 44,600
2003/08/05 2,165 2,165 2,095 2,110 44,100
2003/08/04 2,160 2,175 2,115 2,130 128,000
2003/08/01 2,260 2,275 2,170 2,200 228,700
2003/07/31 2,200 2,250 2,180 2,250 247,600
2003/07/30 1,930 1,981 1,930 1,950 243,700
2003/07/29 1,820 1,860 1,802 1,840 120,700
2003/07/28 1,810 1,860 1,790 1,847 78,900
2003/07/25 1,830 1,840 1,822 1,822 73,500
2003/07/24 1,865 1,904 1,829 1,832 59,200
2003/07/23 1,905 1,910 1,860 1,872 47,600
2003/07/22 1,870 1,876 1,865 1,871 48,500
2003/07/18 1,909 1,909 1,889 1,900 23,700
2003/07/17 1,936 1,936 1,876 1,913 15,100
2003/07/16 1,945 1,945 1,907 1,907 35,600
2003/07/15 1,950 1,950 1,870 1,875 15,400
2003/07/14 1,860 1,978 1,857 1,970 68,800
2003/07/11 1,870 1,900 1,854 1,856 37,700
2003/07/10 1,874 1,940 1,860 1,900 38,400
2003/07/09 1,836 1,901 1,836 1,860 48,100
2003/07/08 1,870 1,903 1,839 1,841 103,700
2003/07/07 1,929 1,930 1,898 1,915 61,900
2003/07/04 1,922 1,940 1,915 1,934 51,400
2003/07/03 1,990 1,999 1,922 1,922 57,200
2003/07/02 1,940 1,960 1,925 1,945 41,500
2003/07/01 1,923 1,960 1,923 1,940 43,600
2003/06/30 1,950 1,979 1,943 1,955 13,800
2003/06/27 1,957 1,969 1,929 1,950 27,800
2003/06/26 1,866 1,914 1,858 1,896 24,900
2003/06/25 1,850 1,896 1,850 1,865 16,600
2003/06/24 1,948 1,948 1,896 1,896 50,400
2003/06/23 1,900 1,936 1,900 1,932 31,100
2003/06/20 1,859 1,925 1,859 1,925 41,400
2003/06/19 1,854 1,870 1,850 1,858 16,100
2003/06/18 1,852 1,863 1,850 1,853 43,200
2003/06/17 1,869 1,875 1,850 1,851 25,700
2003/06/16 1,880 1,880 1,844 1,868 20,300
2003/06/13 1,825 1,872 1,825 1,872 75,700
2003/06/12 1,851 1,861 1,845 1,845 36,800
2003/06/11 1,851 1,859 1,810 1,850 69,700
2003/06/10 1,851 1,860 1,850 1,855 78,600
2003/06/09 1,850 1,881 1,850 1,873 82,000
2003/06/06 1,863 1,873 1,843 1,873 55,800
2003/06/05 1,852 1,870 1,832 1,863 98,800
2003/06/04 1,830 1,836 1,816 1,822 60,500
2003/06/03 1,784 1,810 1,776 1,810 86,000
2003/06/02 1,731 1,795 1,730 1,775 81,700
2003/05/30 1,705 1,705 1,696 1,701 96,100
2003/05/29 1,687 1,707 1,687 1,700 95,500
2003/05/28 1,720 1,729 1,687 1,687 68,200
2003/05/27 1,761 1,761 1,703 1,703 97,600
2003/05/26 1,790 1,800 1,750 1,751 72,500
2003/05/23 1,750 1,778 1,750 1,769 100,100
2003/05/22 1,720 1,776 1,716 1,750 59,500
2003/05/21 1,795 1,814 1,731 1,731 60,600
2003/05/20 1,750 1,770 1,717 1,765 60,200
2003/05/19 1,845 1,845 1,739 1,770 47,300
2003/05/16 1,840 1,851 1,827 1,851 98,800
2003/05/15 1,919 1,919 1,760 1,831 110,200
2003/05/14 1,965 1,979 1,929 1,930 33,500
2003/05/13 1,977 1,996 1,965 1,965 27,700
2003/05/12 2,030 2,035 1,970 1,976 31,900
2003/05/09 2,010 2,030 1,994 2,030 53,900
2003/05/08 2,020 2,030 1,978 2,000 24,400
2003/05/07 2,005 2,010 1,989 1,989 14,500
2003/05/06 2,000 2,050 2,000 2,005 33,400
2003/05/02 2,020 2,020 1,973 1,995 29,400
2003/05/01 1,934 1,999 1,934 1,991 21,100
2003/04/30 1,975 2,010 1,933 1,933 32,600
2003/04/28 1,970 1,997 1,967 1,975 23,700
2003/04/25 2,005 2,005 1,860 2,000 45,400
2003/04/24 1,981 2,005 1,974 1,983 21,900
2003/04/23 1,982 1,983 1,935 1,981 37,800
2003/04/22 1,969 1,996 1,936 1,982 35,500
2003/04/21 1,930 1,999 1,930 1,999 17,400
2003/04/18 2,000 2,000 1,979 1,990 33,700
2003/04/17 1,995 2,015 1,957 2,000 68,500
2003/04/16 1,993 2,040 1,982 2,035 50,800
2003/04/15 1,882 2,000 1,882 1,992 37,400
2003/04/14 1,924 1,940 1,880 1,882 38,800
2003/04/11 1,920 1,930 1,912 1,930 41,200
2003/04/10 1,948 1,955 1,900 1,926 46,100
2003/04/09 1,930 1,982 1,920 1,950 46,100
2003/04/08 1,943 1,943 1,879 1,935 84,600
2003/04/07 1,892 1,955 1,891 1,943 53,200
2003/04/04 1,905 1,906 1,881 1,886 77,200
2003/04/03 1,933 2,010 1,915 2,005 110,500
2003/04/02 1,870 1,873 1,711 1,873 31,700
2003/04/01 1,878 1,884 1,830 1,878 53,100
2003/03/31 1,840 1,866 1,827 1,848 63,000
2003/03/28 1,762 1,811 1,750 1,811 33,200
2003/03/27 1,718 1,732 1,707 1,732 142,900
2003/03/26 1,666 1,684 1,658 1,673 26,300
2003/03/25 1,674 1,688 1,620 1,651 30,900
2003/03/24 1,690 1,700 1,650 1,674 30,300
2003/03/20 1,615 1,647 1,584 1,623 25,000
2003/03/19 1,618 1,618 1,545 1,555 18,200
2003/03/18 1,580 1,601 1,567 1,588 28,400
2003/03/17 1,624 1,624 1,580 1,580 33,300
2003/03/14 1,704 1,704 1,622 1,623 100,800
2003/03/13 1,570 1,587 1,570 1,584 12,100
2003/03/12 1,500 1,579 1,480 1,560 35,200
2003/03/11 1,622 1,622 1,500 1,500 53,600
2003/03/10 1,710 1,710 1,590 1,621 28,600
2003/03/07 1,743 1,776 1,710 1,723 40,000
2003/03/06 1,745 1,774 1,716 1,758 17,400
2003/03/05 1,750 1,791 1,711 1,745 27,500
2003/03/04 1,778 1,798 1,773 1,796 29,300
2003/03/03 1,729 1,729 1,700 1,718 18,000
2003/02/28 1,769 1,772 1,670 1,742 39,100
2003/02/27 1,630 1,799 1,600 1,799 104,200
2003/02/26 1,600 1,662 1,553 1,603 41,400
2003/02/25 1,672 1,674 1,606 1,622 30,300
2003/02/24 1,691 1,709 1,690 1,702 29,300
2003/02/21 1,710 1,724 1,698 1,721 46,100
2003/02/20 1,750 1,764 1,723 1,740 27,400
2003/02/19 1,800 1,800 1,765 1,780 14,400
2003/02/18 1,780 1,817 1,767 1,802 25,400
2003/02/17 1,840 1,866 1,781 1,781 39,800
2003/02/14 1,854 1,910 1,847 1,847 38,600
2003/02/13 1,920 1,934 1,894 1,914 19,500
2003/02/12 1,919 1,927 1,899 1,920 27,400
2003/02/10 1,920 1,940 1,873 1,910 33,700
2003/02/07 1,926 1,950 1,921 1,929 28,800
2003/02/06 1,959 1,959 1,920 1,925 45,100
2003/02/05 1,874 1,963 1,873 1,929 61,200
2003/02/04 1,867 1,900 1,856 1,873 41,100
2003/02/03 1,870 1,873 1,829 1,837 35,900
2003/01/31 1,848 1,933 1,828 1,870 120,600
2003/01/30 1,910 1,912 1,802 1,818 51,400
2003/01/29 1,954 1,960 1,908 1,930 38,700
2003/01/28 1,955 2,005 1,943 1,953 56,100
2003/01/27 1,965 2,025 1,960 1,970 80,500
2003/01/24 1,996 2,050 1,995 1,995 42,000
2003/01/23 2,005 2,035 2,000 2,000 51,200
2003/01/22 2,050 2,055 2,030 2,035 49,700
2003/01/21 1,999 2,100 1,998 2,050 89,700
2003/01/20 1,964 2,000 1,964 2,000 48,500
2003/01/17 2,020 2,030 1,989 1,994 73,600
2003/01/16 2,100 2,135 2,085 2,095 20,500
2003/01/15 2,200 2,200 2,125 2,170 27,700
2003/01/14 2,095 2,195 2,095 2,195 19,500
2003/01/10 2,120 2,135 2,115 2,135 45,400
2003/01/09 2,105 2,200 2,105 2,185 31,600
2003/01/08 2,140 2,215 2,140 2,145 29,100
2003/01/07 2,295 2,295 2,215 2,220 19,100
2003/01/06 2,195 2,250 2,195 2,250 12,500

このページの先頭へ