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
2009/12/30 1,640 1,640 1,613 1,629 92,900
2009/12/29 1,601 1,610 1,591 1,610 119,100
2009/12/28 1,609 1,660 1,601 1,622 117,000
2009/12/25 1,600 1,609 1,588 1,600 160,400
2009/12/24 1,600 1,617 1,574 1,607 302,900
2009/12/22 1,627 1,638 1,612 1,619 170,300
2009/12/21 1,648 1,656 1,624 1,643 176,300
2009/12/18 1,647 1,663 1,638 1,648 276,700
2009/12/17 1,703 1,725 1,665 1,677 288,200
2009/12/16 1,720 1,770 1,698 1,700 242,100
2009/12/15 1,637 1,715 1,633 1,690 257,300
2009/12/14 1,620 1,645 1,606 1,632 309,800
2009/12/11 1,700 1,700 1,657 1,680 264,900
2009/12/10 1,676 1,680 1,646 1,656 169,700
2009/12/09 1,685 1,710 1,666 1,673 183,700
2009/12/08 1,689 1,709 1,664 1,678 270,900
2009/12/07 1,750 1,752 1,709 1,714 168,100
2009/12/04 1,727 1,737 1,705 1,723 203,100
2009/12/03 1,752 1,765 1,715 1,727 235,700
2009/12/02 1,769 1,771 1,717 1,739 183,300
2009/12/01 1,775 1,811 1,757 1,786 95,100
2009/11/30 1,732 1,783 1,700 1,774 216,200
2009/11/27 1,730 1,732 1,692 1,702 104,300
2009/11/26 1,750 1,765 1,706 1,743 78,400
2009/11/25 1,723 1,780 1,717 1,744 151,200
2009/11/24 1,850 1,850 1,709 1,744 192,100
2009/11/20 1,820 1,839 1,799 1,820 83,600
2009/11/19 1,870 1,870 1,797 1,819 107,800
2009/11/18 1,870 1,878 1,845 1,861 109,100
2009/11/17 1,883 1,890 1,848 1,871 191,200
2009/11/16 1,915 1,915 1,825 1,864 134,200
2009/11/13 1,914 1,915 1,894 1,910 87,100
2009/11/12 1,964 1,979 1,903 1,915 281,400
2009/11/11 1,950 1,961 1,893 1,922 171,200
2009/11/10 1,987 1,999 1,945 1,953 114,000
2009/11/09 2,000 2,010 1,950 1,957 166,100
2009/11/06 2,040 2,040 1,999 2,010 48,900
2009/11/05 2,025 2,055 2,015 2,030 44,700
2009/11/04 2,060 2,075 2,030 2,045 71,400
2009/11/02 2,080 2,100 2,055 2,095 57,000
2009/10/30 2,055 2,080 2,025 2,060 77,600
2009/10/29 2,065 2,080 2,030 2,050 131,200
2009/10/28 2,065 2,125 2,045 2,090 93,400
2009/10/27 2,055 2,080 2,030 2,060 96,800
2009/10/26 2,025 2,055 2,015 2,050 67,500
2009/10/23 2,010 2,020 1,980 2,005 120,300
2009/10/22 2,025 2,035 1,992 2,015 103,900
2009/10/21 2,035 2,060 2,020 2,055 47,700
2009/10/20 2,045 2,075 2,025 2,045 63,200
2009/10/19 2,000 2,035 1,981 2,030 110,800
2009/10/16 2,030 2,045 2,010 2,035 101,800
2009/10/15 2,040 2,040 2,005 2,040 117,700
2009/10/14 2,015 2,030 1,993 2,000 120,400
2009/10/13 2,000 2,020 1,967 1,993 168,900
2009/10/09 2,030 2,030 1,999 2,005 138,300
2009/10/08 2,030 2,045 2,000 2,030 161,600
2009/10/07 2,080 2,080 2,010 2,050 160,000
2009/10/06 1,998 2,055 1,980 2,040 454,200
2009/10/05 2,045 2,100 2,045 2,085 152,400
2009/10/02 2,150 2,150 2,055 2,085 180,300
2009/10/01 2,090 2,170 2,075 2,165 111,500
2009/09/30 2,120 2,175 2,105 2,115 86,200
2009/09/29 2,090 2,115 2,080 2,100 74,200
2009/09/28 2,045 2,100 2,030 2,080 83,900
2009/09/25 2,060 2,060 2,005 2,045 39,300
2009/09/24 2,025 2,080 2,020 2,080 158,300
2009/09/18 2,015 2,040 1,999 2,040 106,100
2009/09/17 2,010 2,030 2,005 2,030 95,500
2009/09/16 1,985 2,010 1,976 1,993 133,700
2009/09/15 1,952 1,996 1,947 1,993 85,300
2009/09/14 1,960 1,970 1,940 1,949 94,500
2009/09/11 2,005 2,010 1,979 1,990 85,500
2009/09/10 1,972 2,040 1,969 2,020 227,400
2009/09/09 1,963 1,963 1,921 1,952 59,900
2009/09/08 1,955 1,969 1,933 1,962 62,100
2009/09/07 1,999 2,000 1,951 1,959 120,100
2009/09/04 2,015 2,020 1,985 1,998 111,400
2009/09/03 1,994 2,025 1,994 2,010 63,200
2009/09/02 2,015 2,025 1,969 2,015 108,900
2009/09/01 2,025 2,030 2,015 2,025 34,900
2009/08/31 2,005 2,035 1,981 2,025 192,400
2009/08/28 1,988 1,988 1,950 1,971 84,700
2009/08/27 1,971 1,983 1,938 1,959 79,000
2009/08/26 1,995 1,995 1,962 1,981 72,900
2009/08/25 1,969 1,984 1,945 1,965 104,400
2009/08/24 2,030 2,035 2,000 2,030 150,300
2009/08/21 1,932 1,959 1,920 1,947 60,900
2009/08/20 1,917 1,956 1,895 1,944 114,200
2009/08/19 1,901 1,915 1,883 1,901 71,900
2009/08/18 1,910 1,945 1,905 1,926 61,500
2009/08/17 1,952 1,956 1,915 1,921 153,400
2009/08/14 1,963 1,974 1,945 1,958 196,500
2009/08/13 1,961 1,974 1,930 1,933 201,500
2009/08/12 1,958 1,991 1,954 1,975 167,500
2009/08/11 1,999 2,035 1,967 2,015 133,300
2009/08/10 1,987 2,005 1,967 1,985 125,600
2009/08/07 2,015 2,015 1,955 1,986 124,600
2009/08/06 2,040 2,045 2,000 2,010 192,100
2009/08/05 2,060 2,065 2,010 2,020 149,800
2009/08/04 2,080 2,130 2,040 2,100 219,400
2009/08/03 2,105 2,120 2,020 2,030 141,200
2009/07/31 2,045 2,075 2,000 2,055 182,600
2009/07/30 1,932 1,968 1,926 1,959 125,200
2009/07/29 1,917 1,962 1,917 1,943 108,700
2009/07/28 1,934 1,954 1,911 1,947 58,900
2009/07/27 1,957 1,995 1,940 1,960 123,900
2009/07/24 1,930 1,968 1,930 1,957 169,800
2009/07/23 1,875 1,938 1,863 1,920 251,700
2009/07/22 1,850 1,878 1,840 1,876 127,300
2009/07/21 1,852 1,897 1,846 1,868 127,200
2009/07/17 1,806 1,840 1,806 1,832 108,800
2009/07/16 1,857 1,890 1,797 1,804 164,800
2009/07/15 1,820 1,849 1,784 1,797 227,300
2009/07/14 1,821 1,863 1,785 1,850 214,100
2009/07/13 1,893 1,893 1,786 1,804 259,800
2009/07/10 1,956 1,956 1,859 1,892 310,000
2009/07/09 1,974 2,055 1,955 1,957 228,900
2009/07/08 2,085 2,085 2,025 2,035 178,400
2009/07/07 2,045 2,085 2,045 2,045 200,400
2009/07/06 2,050 2,095 2,030 2,080 161,700
2009/07/03 2,030 2,095 2,005 2,075 198,300
2009/07/02 2,080 2,100 2,005 2,030 265,600
2009/07/01 2,015 2,100 2,015 2,045 271,400
2009/06/30 2,145 2,150 2,090 2,095 115,700
2009/06/29 2,100 2,115 2,080 2,105 132,500
2009/06/26 2,080 2,085 2,045 2,065 121,400
2009/06/25 2,040 2,045 1,996 2,010 166,800
2009/06/24 2,015 2,035 1,962 1,970 212,200
2009/06/23 2,000 2,025 1,992 2,010 83,900
2009/06/22 2,040 2,050 2,010 2,040 82,900
2009/06/19 2,045 2,060 1,995 2,015 151,500
2009/06/18 2,020 2,100 2,010 2,020 237,700
2009/06/17 2,000 2,005 1,975 1,983 230,600
2009/06/16 2,050 2,090 2,025 2,055 366,600
2009/06/15 2,015 2,070 1,999 2,025 232,000
2009/06/12 1,904 1,998 1,901 1,953 264,500
2009/06/11 1,905 1,922 1,881 1,885 138,100
2009/06/10 1,880 1,895 1,865 1,875 164,000
2009/06/09 1,895 1,895 1,867 1,883 154,600
2009/06/08 1,907 1,938 1,897 1,900 226,000
2009/06/05 1,867 1,939 1,867 1,907 362,900
2009/06/04 1,871 1,919 1,842 1,890 293,900
2009/06/03 1,823 1,850 1,801 1,841 308,400
2009/06/02 1,769 1,784 1,740 1,763 194,900
2009/06/01 1,712 1,736 1,692 1,709 204,500
2009/05/29 1,733 1,990 1,705 1,771 803,800
2009/05/28 1,695 1,754 1,683 1,703 315,500
2009/05/27 1,698 1,755 1,695 1,714 233,100
2009/05/26 1,700 1,701 1,673 1,697 306,100
2009/05/25 1,715 1,715 1,665 1,696 180,000
2009/05/22 1,700 1,715 1,666 1,698 274,500
2009/05/21 1,720 1,720 1,683 1,704 206,900
2009/05/20 1,757 1,760 1,702 1,746 200,600
2009/05/19 1,748 1,764 1,695 1,727 206,900
2009/05/18 1,798 1,799 1,725 1,730 280,900
2009/05/15 1,741 1,780 1,735 1,772 247,500
2009/05/14 1,717 1,738 1,691 1,732 277,200
2009/05/13 1,647 1,727 1,644 1,717 219,000
2009/05/12 1,628 1,649 1,615 1,635 134,100
2009/05/11 1,594 1,635 1,580 1,630 241,800
2009/05/08 1,490 1,564 1,486 1,564 223,400
2009/05/07 1,491 1,518 1,473 1,511 128,600
2009/05/01 1,510 1,519 1,471 1,486 86,200
2009/04/30 1,537 1,538 1,495 1,505 127,400
2009/04/28 1,555 1,560 1,518 1,522 115,400
2009/04/27 1,549 1,569 1,501 1,525 304,800
2009/04/24 1,495 1,526 1,490 1,511 309,400
2009/04/23 1,423 1,494 1,421 1,490 222,700
2009/04/22 1,415 1,425 1,395 1,409 77,000
2009/04/21 1,390 1,430 1,365 1,428 148,400
2009/04/20 1,424 1,435 1,393 1,404 189,500
2009/04/17 1,460 1,478 1,437 1,443 136,700
2009/04/16 1,470 1,482 1,445 1,462 96,700
2009/04/15 1,435 1,467 1,411 1,457 105,200
2009/04/14 1,424 1,438 1,392 1,415 120,200
2009/04/13 1,418 1,445 1,410 1,444 79,600
2009/04/10 1,448 1,450 1,407 1,418 115,300
2009/04/09 1,470 1,470 1,430 1,438 138,700
2009/04/08 1,439 1,461 1,425 1,450 168,600
2009/04/07 1,462 1,470 1,444 1,459 180,500
2009/04/06 1,477 1,477 1,420 1,442 167,300
2009/04/03 1,445 1,456 1,422 1,442 367,800
2009/04/02 1,448 1,448 1,402 1,411 300,100
2009/04/01 1,475 1,481 1,420 1,448 216,400
2009/03/31 1,470 1,486 1,415 1,435 301,000
2009/03/30 1,510 1,518 1,444 1,450 209,200
2009/03/27 1,549 1,596 1,534 1,557 269,300
2009/03/26 1,584 1,594 1,538 1,579 148,800
2009/03/25 1,560 1,589 1,533 1,589 228,900
2009/03/24 1,524 1,594 1,512 1,576 226,400
2009/03/23 1,480 1,528 1,426 1,528 212,100
2009/03/19 1,498 1,502 1,454 1,460 260,300
2009/03/18 1,520 1,526 1,485 1,498 200,700
2009/03/17 1,507 1,535 1,489 1,519 263,000
2009/03/16 1,445 1,499 1,445 1,487 241,100
2009/03/13 1,463 1,476 1,442 1,445 278,600
2009/03/12 1,473 1,491 1,432 1,443 389,800
2009/03/11 1,472 1,501 1,455 1,473 324,300
2009/03/10 1,485 1,508 1,466 1,467 336,900
2009/03/09 1,595 1,604 1,434 1,477 811,900
2009/03/06 1,587 1,632 1,557 1,565 320,500
2009/03/05 1,590 1,604 1,550 1,557 471,000
2009/03/04 1,566 1,617 1,524 1,600 451,200
2009/03/03 1,501 1,592 1,501 1,576 745,400
2009/03/02 1,442 1,465 1,408 1,445 155,500
2009/02/27 1,489 1,492 1,434 1,481 159,300
2009/02/26 1,470 1,499 1,408 1,469 289,700
2009/02/25 1,479 1,530 1,468 1,470 584,800
2009/02/24 1,376 1,399 1,294 1,399 343,600
2009/02/23 1,403 1,419 1,378 1,399 188,100
2009/02/20 1,496 1,522 1,456 1,463 138,800
2009/02/19 1,540 1,541 1,471 1,472 204,700
2009/02/18 1,499 1,532 1,490 1,518 113,700
2009/02/17 1,527 1,538 1,500 1,505 114,700
2009/02/16 1,517 1,518 1,456 1,509 223,400
2009/02/13 1,421 1,501 1,421 1,497 192,700
2009/02/12 1,429 1,465 1,390 1,436 170,800
2009/02/10 1,416 1,448 1,416 1,429 162,900
2009/02/09 1,538 1,553 1,412 1,413 351,500
2009/02/06 1,514 1,578 1,510 1,538 92,300
2009/02/05 1,590 1,590 1,530 1,530 131,000
2009/02/04 1,580 1,601 1,530 1,589 177,200
2009/02/03 1,628 1,654 1,596 1,604 129,800
2009/02/02 1,625 1,630 1,585 1,618 194,900
2009/01/30 1,650 1,669 1,609 1,655 185,100
2009/01/29 1,711 1,711 1,637 1,659 226,000
2009/01/28 1,755 1,763 1,711 1,720 187,900
2009/01/27 1,721 1,748 1,717 1,741 98,500
2009/01/26 1,735 1,774 1,711 1,721 276,100
2009/01/23 1,711 1,727 1,661 1,677 263,200
2009/01/22 1,677 1,743 1,655 1,741 439,700
2009/01/21 1,580 1,672 1,580 1,643 175,200
2009/01/20 1,593 1,625 1,578 1,606 172,500
2009/01/19 1,676 1,676 1,571 1,588 190,100
2009/01/16 1,600 1,649 1,585 1,646 143,200
2009/01/15 1,630 1,680 1,615 1,638 211,000
2009/01/14 1,643 1,644 1,595 1,631 242,300
2009/01/13 1,580 1,622 1,543 1,613 269,600
2009/01/09 1,580 1,637 1,572 1,618 227,300
2009/01/08 1,605 1,634 1,587 1,600 243,100
2009/01/07 1,685 1,692 1,605 1,636 277,800
2009/01/06 1,751 1,759 1,676 1,695 225,600
2009/01/05 1,751 1,778 1,740 1,750 38,600

このページの先頭へ