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
2008/12/30 1,780 1,780 1,733 1,737 49,400
2008/12/29 1,744 1,759 1,680 1,750 168,900
2008/12/26 1,808 1,808 1,740 1,759 148,000
2008/12/25 1,823 1,860 1,791 1,837 61,000
2008/12/24 1,879 1,882 1,837 1,853 103,900
2008/12/22 1,900 1,924 1,830 1,849 110,900
2008/12/19 1,859 1,883 1,822 1,835 155,700
2008/12/18 1,947 1,966 1,912 1,918 98,900
2008/12/17 1,940 1,960 1,897 1,950 131,700
2008/12/16 1,955 1,965 1,900 1,932 113,100
2008/12/15 1,991 2,070 1,966 2,025 135,300
2008/12/12 1,998 2,010 1,922 1,961 247,800
2008/12/11 1,895 2,020 1,895 1,993 213,200
2008/12/10 1,923 1,984 1,908 1,948 239,900
2008/12/09 1,877 1,899 1,817 1,840 170,700
2008/12/08 1,836 1,894 1,828 1,876 104,700
2008/12/05 1,859 1,863 1,815 1,832 68,100
2008/12/04 1,828 1,849 1,796 1,831 70,000
2008/12/03 1,770 1,849 1,759 1,828 130,700
2008/12/02 1,719 1,824 1,670 1,770 217,300
2008/12/01 1,799 1,799 1,720 1,730 219,500
2008/11/28 1,829 1,859 1,776 1,845 186,400
2008/11/27 1,831 1,878 1,817 1,828 150,100
2008/11/26 1,888 1,900 1,838 1,861 124,800
2008/11/25 2,000 2,000 1,859 1,946 185,200
2008/11/21 1,888 1,987 1,821 1,987 301,400
2008/11/20 2,000 2,020 1,925 1,984 307,100
2008/11/19 1,930 2,020 1,900 2,000 444,600
2008/11/18 1,800 1,911 1,760 1,873 255,100
2008/11/17 1,834 1,900 1,800 1,824 203,100
2008/11/14 1,799 1,816 1,734 1,773 145,800
2008/11/13 1,631 1,760 1,622 1,721 160,800
2008/11/12 1,840 1,840 1,721 1,745 212,200
2008/11/11 1,875 1,888 1,760 1,810 231,000
2008/11/10 1,814 1,877 1,770 1,871 264,900
2008/11/07 1,686 1,739 1,631 1,684 180,700
2008/11/06 1,782 1,794 1,629 1,716 348,000
2008/11/05 1,750 1,839 1,708 1,839 210,100
2008/11/04 1,611 1,679 1,527 1,660 276,300
2008/10/31 1,604 1,710 1,561 1,640 341,100
2008/10/30 1,529 1,652 1,529 1,636 463,600
2008/10/29 1,606 1,607 1,482 1,559 522,400
2008/10/28 1,550 1,646 1,500 1,636 155,700
2008/10/27 1,672 1,702 1,514 1,541 276,900
2008/10/24 1,781 1,798 1,692 1,729 305,800
2008/10/23 1,703 1,796 1,651 1,783 208,200
2008/10/22 1,829 1,829 1,734 1,755 160,600
2008/10/21 1,880 1,880 1,775 1,834 290,300
2008/10/20 1,772 1,835 1,704 1,835 279,700
2008/10/17 1,689 1,874 1,689 1,832 330,000
2008/10/16 1,591 1,786 1,552 1,711 275,200
2008/10/15 1,707 1,785 1,677 1,771 246,700
2008/10/14 1,660 1,850 1,651 1,797 291,300
2008/10/10 1,527 1,730 1,527 1,610 349,300
2008/10/09 1,661 1,741 1,654 1,707 386,700
2008/10/08 1,960 1,986 1,730 1,781 427,600
2008/10/07 1,960 2,085 1,923 2,030 343,300
2008/10/06 1,980 2,065 1,950 2,040 254,700
2008/10/03 1,965 2,010 1,965 1,991 205,000
2008/10/02 2,010 2,025 1,979 2,005 113,300
2008/10/01 2,000 2,020 1,990 2,010 151,700
2008/09/30 1,983 2,030 1,982 2,020 77,500
2008/09/29 2,090 2,130 2,040 2,060 223,000
2008/09/26 2,020 2,140 2,020 2,125 174,800
2008/09/25 2,000 2,050 1,965 2,050 146,000
2008/09/24 2,000 2,055 1,962 2,015 226,800
2008/09/22 2,115 2,140 2,025 2,090 236,000
2008/09/19 2,185 2,215 1,892 2,155 750,200
2008/09/18 2,115 2,160 2,060 2,145 186,900
2008/09/17 2,180 2,180 2,040 2,110 256,100
2008/09/16 1,920 2,220 1,911 2,170 508,200
2008/09/12 2,040 2,055 2,000 2,040 186,200
2008/09/11 1,967 1,975 1,930 1,959 154,300
2008/09/10 1,950 2,015 1,930 1,997 177,300
2008/09/09 1,944 2,010 1,910 1,976 170,000
2008/09/08 1,899 1,977 1,884 1,944 120,500
2008/09/05 1,859 1,912 1,826 1,899 172,800
2008/09/04 1,987 1,992 1,910 1,919 133,000
2008/09/03 1,971 2,040 1,971 2,000 89,800
2008/09/02 2,025 2,025 1,948 1,968 125,200
2008/09/01 2,025 2,025 1,959 1,994 179,600
2008/08/29 2,050 2,070 1,975 2,025 247,700
2008/08/28 2,020 2,065 2,020 2,045 70,100
2008/08/27 2,050 2,070 2,045 2,045 99,400
2008/08/26 2,130 2,140 2,070 2,090 156,400
2008/08/25 2,150 2,230 2,150 2,200 126,000
2008/08/22 2,160 2,190 2,120 2,145 120,800
2008/08/21 2,275 2,280 2,180 2,190 84,600
2008/08/20 2,250 2,290 2,235 2,245 66,800
2008/08/19 2,225 2,270 2,195 2,240 69,300
2008/08/18 2,280 2,305 2,240 2,265 62,900
2008/08/15 2,195 2,265 2,195 2,265 87,700
2008/08/14 2,185 2,245 2,185 2,195 84,400
2008/08/13 2,250 2,270 2,220 2,265 72,300
2008/08/12 2,305 2,320 2,285 2,290 65,600
2008/08/11 2,300 2,315 2,285 2,300 64,600
2008/08/08 2,220 2,310 2,200 2,280 185,200
2008/08/07 2,220 2,230 2,170 2,200 162,700
2008/08/06 2,200 2,235 2,175 2,215 213,900
2008/08/05 2,200 2,220 2,075 2,110 153,000
2008/08/04 2,170 2,180 2,135 2,155 160,400
2008/08/01 2,185 2,235 2,165 2,190 190,700
2008/07/31 2,220 2,240 2,170 2,225 189,600
2008/07/30 2,115 2,175 2,095 2,135 207,400
2008/07/29 2,080 2,115 2,045 2,075 265,600
2008/07/28 2,165 2,205 2,145 2,160 86,800
2008/07/25 2,120 2,190 2,120 2,160 122,700
2008/07/24 2,175 2,190 2,135 2,160 175,300
2008/07/23 2,065 2,150 2,065 2,135 177,400
2008/07/22 2,060 2,095 2,020 2,095 198,300
2008/07/18 2,150 2,150 2,015 2,055 184,900
2008/07/17 2,125 2,150 2,065 2,120 306,100
2008/07/16 2,050 2,115 2,000 2,110 356,700
2008/07/15 2,020 2,050 1,960 2,030 303,200
2008/07/14 2,080 2,145 2,070 2,085 225,800
2008/07/11 2,135 2,170 2,075 2,120 365,300
2008/07/10 2,085 2,190 2,075 2,175 320,800
2008/07/09 2,240 2,240 2,090 2,140 497,700
2008/07/08 2,320 2,330 2,245 2,250 325,400
2008/07/07 2,350 2,365 2,320 2,355 235,900
2008/07/04 2,285 2,330 2,280 2,330 171,500
2008/07/03 2,220 2,295 2,220 2,280 138,500
2008/07/02 2,235 2,290 2,235 2,260 177,900
2008/07/01 2,290 2,320 2,250 2,280 262,000
2008/06/30 2,365 2,385 2,315 2,330 224,800
2008/06/27 2,200 2,325 2,185 2,280 223,500
2008/06/26 2,215 2,350 2,215 2,255 183,400
2008/06/25 2,255 2,255 2,170 2,215 209,400
2008/06/24 2,260 2,280 2,240 2,250 83,400
2008/06/23 2,300 2,310 2,265 2,290 82,400
2008/06/20 2,315 2,355 2,305 2,315 136,300
2008/06/19 2,420 2,420 2,320 2,355 176,800
2008/06/18 2,435 2,450 2,410 2,420 77,500
2008/06/17 2,425 2,460 2,420 2,430 74,800
2008/06/16 2,440 2,445 2,390 2,420 130,800
2008/06/13 2,465 2,495 2,425 2,425 154,700
2008/06/12 2,480 2,490 2,440 2,490 135,600
2008/06/11 2,580 2,585 2,525 2,530 119,200
2008/06/10 2,620 2,620 2,530 2,545 102,100
2008/06/09 2,510 2,610 2,510 2,545 96,400
2008/06/06 2,640 2,650 2,575 2,585 162,400
2008/06/05 2,520 2,560 2,510 2,560 87,500
2008/06/04 2,425 2,545 2,420 2,540 192,500
2008/06/03 2,475 2,480 2,420 2,430 370,200
2008/06/02 2,610 2,610 2,515 2,575 153,100
2008/05/30 2,625 2,635 2,570 2,595 194,400
2008/05/29 2,495 2,570 2,465 2,545 174,500
2008/05/28 2,505 2,540 2,470 2,485 176,400
2008/05/27 2,540 2,555 2,525 2,540 218,600
2008/05/26 2,570 2,660 2,545 2,620 451,200
2008/05/23 2,565 2,590 2,475 2,530 372,700
2008/05/22 2,570 2,595 2,540 2,585 217,800
2008/05/21 2,530 2,605 2,505 2,580 249,400
2008/05/20 2,640 2,680 2,630 2,635 259,000
2008/05/19 2,675 2,690 2,630 2,635 168,500
2008/05/16 2,710 2,720 2,605 2,605 203,500
2008/05/15 2,765 2,780 2,705 2,720 206,100
2008/05/14 2,735 2,770 2,700 2,760 350,700
2008/05/13 2,810 2,815 2,685 2,695 433,600
2008/05/12 2,805 2,920 2,775 2,815 443,600
2008/05/09 2,820 2,980 2,745 2,965 343,200
2008/05/08 2,840 3,020 2,830 2,860 255,600
2008/05/07 2,815 2,875 2,760 2,840 195,000
2008/05/02 2,815 2,870 2,800 2,860 163,100
2008/05/01 2,980 2,980 2,745 2,775 384,200
2008/04/30 2,880 3,220 2,845 3,130 449,200
2008/04/28 2,855 2,885 2,825 2,870 93,200
2008/04/25 2,825 2,895 2,825 2,885 147,800
2008/04/24 2,840 2,855 2,760 2,805 161,200
2008/04/23 2,730 2,820 2,725 2,760 254,900
2008/04/22 2,750 2,795 2,735 2,755 86,900
2008/04/21 2,810 2,820 2,725 2,750 126,900
2008/04/18 2,690 2,760 2,685 2,740 139,200
2008/04/17 2,690 2,700 2,620 2,650 302,800
2008/04/16 2,795 2,840 2,720 2,770 225,900
2008/04/15 2,670 2,725 2,640 2,675 229,600
2008/04/14 2,525 2,655 2,475 2,645 167,400
2008/04/11 2,560 2,625 2,510 2,600 223,300
2008/04/10 2,480 2,500 2,425 2,440 122,500
2008/04/09 2,575 2,575 2,455 2,475 120,900
2008/04/08 2,615 2,615 2,535 2,570 179,200
2008/04/07 2,550 2,690 2,510 2,665 226,100
2008/04/04 2,555 2,560 2,470 2,520 158,700
2008/04/03 2,590 2,640 2,555 2,595 150,400
2008/04/02 2,665 2,670 2,470 2,555 395,200
2008/04/01 2,595 2,660 2,565 2,660 183,300
2008/03/31 2,530 2,575 2,515 2,555 189,000
2008/03/28 2,410 2,540 2,410 2,525 213,700
2008/03/27 2,425 2,445 2,375 2,430 129,300
2008/03/26 2,375 2,445 2,360 2,420 172,200
2008/03/25 2,420 2,420 2,285 2,375 134,500
2008/03/24 2,280 2,390 2,250 2,360 186,300
2008/03/21 2,160 2,285 2,160 2,280 154,000
2008/03/19 2,110 2,150 2,050 2,135 104,800
2008/03/18 1,987 2,095 1,966 2,030 228,700
2008/03/17 1,960 2,010 1,886 1,985 211,400
2008/03/14 2,070 2,080 2,000 2,015 138,100
2008/03/13 2,160 2,165 2,040 2,065 219,700
2008/03/12 2,225 2,250 2,150 2,170 154,900
2008/03/11 2,195 2,195 2,145 2,180 129,600
2008/03/10 2,170 2,225 2,140 2,205 357,000
2008/03/07 2,170 2,240 2,170 2,205 330,200
2008/03/06 2,100 2,265 2,100 2,250 322,500
2008/03/05 2,060 2,115 2,060 2,080 156,800
2008/03/04 2,150 2,160 2,040 2,055 249,700
2008/03/03 2,155 2,180 2,135 2,135 192,700
2008/02/29 2,220 2,240 2,185 2,220 157,100
2008/02/28 2,230 2,250 2,190 2,235 154,800
2008/02/27 2,290 2,310 2,255 2,265 225,400
2008/02/26 2,330 2,340 2,270 2,275 295,400
2008/02/25 2,310 2,360 2,310 2,340 226,800
2008/02/22 2,290 2,310 2,275 2,305 156,200
2008/02/21 2,275 2,335 2,260 2,285 303,800
2008/02/20 2,330 2,350 2,240 2,255 290,700
2008/02/19 2,320 2,380 2,320 2,370 345,300
2008/02/18 2,310 2,365 2,265 2,295 224,700
2008/02/15 2,350 2,350 2,270 2,310 287,900
2008/02/14 2,305 2,410 2,305 2,400 371,100
2008/02/13 2,380 2,395 2,215 2,225 350,400
2008/02/12 2,355 2,380 2,330 2,365 474,500
2008/02/08 2,395 2,415 2,340 2,350 267,300
2008/02/07 2,290 2,375 2,290 2,340 269,900
2008/02/06 2,390 2,390 2,245 2,255 643,800
2008/02/05 2,445 2,465 2,405 2,440 311,000
2008/02/04 2,325 2,460 2,280 2,405 601,500
2008/02/01 2,335 2,365 2,250 2,295 411,700
2008/01/31 2,305 2,430 2,265 2,415 304,700
2008/01/30 2,350 2,375 2,295 2,315 323,900
2008/01/29 2,315 2,365 2,275 2,345 332,200
2008/01/28 2,315 2,370 2,235 2,235 159,400
2008/01/25 2,285 2,315 2,205 2,310 401,000
2008/01/24 2,175 2,265 2,175 2,260 299,900
2008/01/23 2,215 2,215 2,130 2,135 342,800
2008/01/22 2,160 2,170 2,065 2,070 490,400
2008/01/21 2,265 2,275 2,130 2,155 591,100
2008/01/18 2,060 2,205 2,060 2,195 433,500
2008/01/17 2,070 2,170 2,045 2,165 613,600
2008/01/16 2,185 2,185 2,050 2,065 509,000
2008/01/15 2,395 2,400 2,130 2,185 757,700
2008/01/11 2,575 2,575 2,470 2,475 458,200
2008/01/10 2,560 2,600 2,480 2,510 462,600
2008/01/09 2,535 2,570 2,445 2,525 1,121,100
2008/01/08 2,575 2,590 2,575 2,575 908,900
2008/01/07 2,960 3,010 2,950 2,975 165,600
2008/01/04 3,210 3,210 2,990 3,010 77,400

このページの先頭へ