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 |
---|---|---|---|---|---|
2012/12/28 | 1,748 | 1,768 | 1,721 | 1,755 | 212,300 |
2012/12/27 | 1,699 | 1,730 | 1,687 | 1,728 | 172,200 |
2012/12/26 | 1,700 | 1,700 | 1,667 | 1,684 | 59,000 |
2012/12/25 | 1,698 | 1,705 | 1,672 | 1,677 | 98,000 |
2012/12/21 | 1,699 | 1,711 | 1,682 | 1,684 | 103,200 |
2012/12/20 | 1,681 | 1,697 | 1,675 | 1,687 | 192,700 |
2012/12/19 | 1,701 | 1,705 | 1,662 | 1,673 | 345,000 |
2012/12/18 | 1,707 | 1,728 | 1,698 | 1,702 | 197,400 |
2012/12/17 | 1,768 | 1,775 | 1,713 | 1,722 | 190,500 |
2012/12/14 | 1,788 | 1,788 | 1,704 | 1,734 | 597,600 |
2012/12/13 | 1,700 | 1,828 | 1,700 | 1,793 | 938,300 |
2012/12/12 | 1,610 | 1,694 | 1,604 | 1,667 | 510,400 |
2012/12/11 | 1,575 | 1,610 | 1,563 | 1,609 | 230,400 |
2012/12/10 | 1,542 | 1,593 | 1,529 | 1,573 | 264,400 |
2012/12/07 | 1,521 | 1,544 | 1,512 | 1,528 | 112,600 |
2012/12/06 | 1,514 | 1,524 | 1,506 | 1,520 | 128,000 |
2012/12/05 | 1,485 | 1,513 | 1,480 | 1,508 | 223,000 |
2012/12/04 | 1,466 | 1,484 | 1,462 | 1,483 | 78,000 |
2012/12/03 | 1,484 | 1,487 | 1,457 | 1,461 | 123,100 |
2012/11/30 | 1,496 | 1,496 | 1,477 | 1,483 | 79,300 |
2012/11/29 | 1,473 | 1,487 | 1,460 | 1,487 | 160,800 |
2012/11/28 | 1,483 | 1,484 | 1,465 | 1,468 | 105,600 |
2012/11/27 | 1,485 | 1,493 | 1,480 | 1,486 | 93,000 |
2012/11/26 | 1,507 | 1,510 | 1,472 | 1,479 | 135,400 |
2012/11/22 | 1,500 | 1,501 | 1,479 | 1,488 | 175,200 |
2012/11/21 | 1,501 | 1,509 | 1,480 | 1,487 | 137,600 |
2012/11/20 | 1,525 | 1,527 | 1,501 | 1,507 | 140,700 |
2012/11/19 | 1,473 | 1,513 | 1,473 | 1,511 | 134,100 |
2012/11/16 | 1,500 | 1,501 | 1,460 | 1,478 | 173,000 |
2012/11/15 | 1,480 | 1,504 | 1,470 | 1,504 | 121,100 |
2012/11/14 | 1,463 | 1,483 | 1,457 | 1,478 | 187,600 |
2012/11/13 | 1,500 | 1,501 | 1,456 | 1,460 | 299,400 |
2012/11/12 | 1,542 | 1,552 | 1,520 | 1,531 | 216,100 |
2012/11/09 | 1,576 | 1,585 | 1,511 | 1,541 | 290,900 |
2012/11/08 | 1,620 | 1,624 | 1,605 | 1,615 | 205,600 |
2012/11/07 | 1,627 | 1,637 | 1,618 | 1,635 | 204,000 |
2012/11/06 | 1,618 | 1,642 | 1,614 | 1,622 | 293,400 |
2012/11/05 | 1,600 | 1,615 | 1,580 | 1,614 | 225,900 |
2012/11/02 | 1,580 | 1,601 | 1,573 | 1,596 | 187,500 |
2012/11/01 | 1,567 | 1,569 | 1,551 | 1,568 | 86,200 |
2012/10/31 | 1,555 | 1,572 | 1,544 | 1,562 | 110,800 |
2012/10/30 | 1,574 | 1,574 | 1,545 | 1,550 | 226,100 |
2012/10/29 | 1,542 | 1,572 | 1,525 | 1,564 | 292,700 |
2012/10/26 | 1,573 | 1,582 | 1,556 | 1,564 | 135,100 |
2012/10/25 | 1,556 | 1,572 | 1,554 | 1,572 | 201,100 |
2012/10/24 | 1,547 | 1,584 | 1,542 | 1,568 | 263,000 |
2012/10/23 | 1,544 | 1,559 | 1,527 | 1,547 | 250,000 |
2012/10/22 | 1,554 | 1,563 | 1,546 | 1,549 | 248,700 |
2012/10/19 | 1,586 | 1,586 | 1,557 | 1,575 | 195,800 |
2012/10/18 | 1,576 | 1,591 | 1,576 | 1,585 | 247,100 |
2012/10/17 | 1,580 | 1,597 | 1,563 | 1,571 | 293,900 |
2012/10/16 | 1,549 | 1,579 | 1,536 | 1,565 | 232,500 |
2012/10/15 | 1,520 | 1,547 | 1,517 | 1,536 | 215,100 |
2012/10/12 | 1,537 | 1,553 | 1,508 | 1,511 | 259,600 |
2012/10/11 | 1,491 | 1,540 | 1,491 | 1,534 | 307,700 |
2012/10/10 | 1,515 | 1,517 | 1,482 | 1,490 | 196,600 |
2012/10/09 | 1,556 | 1,556 | 1,515 | 1,518 | 244,900 |
2012/10/05 | 1,517 | 1,557 | 1,507 | 1,556 | 207,900 |
2012/10/04 | 1,512 | 1,536 | 1,503 | 1,515 | 228,300 |
2012/10/03 | 1,490 | 1,517 | 1,438 | 1,500 | 394,600 |
2012/10/02 | 1,574 | 1,583 | 1,525 | 1,527 | 208,300 |
2012/10/01 | 1,619 | 1,619 | 1,583 | 1,590 | 93,900 |
2012/09/28 | 1,629 | 1,645 | 1,613 | 1,623 | 143,200 |
2012/09/27 | 1,605 | 1,628 | 1,605 | 1,621 | 126,500 |
2012/09/26 | 1,655 | 1,673 | 1,625 | 1,627 | 269,700 |
2012/09/25 | 1,680 | 1,686 | 1,657 | 1,683 | 295,500 |
2012/09/24 | 1,654 | 1,689 | 1,647 | 1,679 | 272,400 |
2012/09/21 | 1,607 | 1,642 | 1,599 | 1,637 | 205,800 |
2012/09/20 | 1,556 | 1,600 | 1,556 | 1,599 | 288,800 |
2012/09/19 | 1,602 | 1,607 | 1,546 | 1,557 | 463,300 |
2012/09/18 | 1,648 | 1,651 | 1,606 | 1,610 | 205,700 |
2012/09/14 | 1,624 | 1,653 | 1,623 | 1,646 | 232,600 |
2012/09/13 | 1,621 | 1,629 | 1,610 | 1,623 | 121,600 |
2012/09/12 | 1,604 | 1,628 | 1,587 | 1,620 | 222,900 |
2012/09/11 | 1,607 | 1,607 | 1,580 | 1,604 | 138,800 |
2012/09/10 | 1,549 | 1,615 | 1,548 | 1,594 | 261,600 |
2012/09/07 | 1,600 | 1,601 | 1,543 | 1,548 | 216,400 |
2012/09/06 | 1,588 | 1,589 | 1,572 | 1,579 | 71,500 |
2012/09/05 | 1,631 | 1,631 | 1,588 | 1,588 | 102,700 |
2012/09/04 | 1,636 | 1,640 | 1,618 | 1,636 | 108,500 |
2012/09/03 | 1,650 | 1,661 | 1,640 | 1,640 | 74,500 |
2012/08/31 | 1,665 | 1,669 | 1,649 | 1,649 | 84,400 |
2012/08/30 | 1,695 | 1,695 | 1,657 | 1,664 | 98,600 |
2012/08/29 | 1,673 | 1,698 | 1,653 | 1,697 | 210,200 |
2012/08/28 | 1,673 | 1,694 | 1,657 | 1,666 | 161,100 |
2012/08/27 | 1,665 | 1,674 | 1,655 | 1,656 | 165,900 |
2012/08/24 | 1,681 | 1,682 | 1,651 | 1,659 | 173,000 |
2012/08/23 | 1,680 | 1,687 | 1,675 | 1,684 | 75,400 |
2012/08/22 | 1,689 | 1,694 | 1,674 | 1,686 | 108,600 |
2012/08/21 | 1,670 | 1,694 | 1,668 | 1,681 | 108,900 |
2012/08/20 | 1,669 | 1,683 | 1,665 | 1,670 | 65,200 |
2012/08/17 | 1,670 | 1,685 | 1,658 | 1,669 | 172,700 |
2012/08/16 | 1,693 | 1,710 | 1,658 | 1,670 | 228,400 |
2012/08/15 | 1,705 | 1,705 | 1,689 | 1,702 | 157,300 |
2012/08/14 | 1,697 | 1,717 | 1,680 | 1,714 | 159,300 |
2012/08/13 | 1,671 | 1,700 | 1,659 | 1,694 | 122,000 |
2012/08/10 | 1,638 | 1,686 | 1,630 | 1,679 | 188,600 |
2012/08/09 | 1,635 | 1,649 | 1,618 | 1,639 | 404,800 |
2012/08/08 | 1,662 | 1,700 | 1,626 | 1,642 | 362,400 |
2012/08/07 | 1,669 | 1,679 | 1,645 | 1,652 | 308,200 |
2012/08/06 | 1,697 | 1,704 | 1,677 | 1,683 | 78,200 |
2012/08/03 | 1,690 | 1,698 | 1,664 | 1,686 | 153,700 |
2012/08/02 | 1,710 | 1,719 | 1,692 | 1,710 | 204,400 |
2012/08/01 | 1,702 | 1,714 | 1,685 | 1,704 | 152,500 |
2012/07/31 | 1,705 | 1,723 | 1,687 | 1,711 | 304,600 |
2012/07/30 | 1,700 | 1,723 | 1,641 | 1,715 | 319,100 |
2012/07/27 | 1,777 | 1,779 | 1,716 | 1,736 | 354,600 |
2012/07/26 | 1,748 | 1,755 | 1,711 | 1,737 | 179,300 |
2012/07/25 | 1,714 | 1,730 | 1,703 | 1,708 | 165,700 |
2012/07/24 | 1,713 | 1,742 | 1,708 | 1,727 | 195,600 |
2012/07/23 | 1,770 | 1,770 | 1,719 | 1,721 | 244,800 |
2012/07/20 | 1,768 | 1,796 | 1,760 | 1,784 | 181,000 |
2012/07/19 | 1,772 | 1,790 | 1,772 | 1,779 | 184,800 |
2012/07/18 | 1,783 | 1,795 | 1,767 | 1,771 | 202,900 |
2012/07/17 | 1,805 | 1,834 | 1,789 | 1,823 | 207,800 |
2012/07/13 | 1,845 | 1,857 | 1,834 | 1,847 | 152,400 |
2012/07/12 | 1,850 | 1,858 | 1,832 | 1,849 | 210,000 |
2012/07/11 | 1,875 | 1,883 | 1,854 | 1,858 | 175,100 |
2012/07/10 | 1,916 | 1,923 | 1,882 | 1,888 | 163,000 |
2012/07/09 | 1,890 | 1,910 | 1,855 | 1,901 | 283,200 |
2012/07/06 | 1,881 | 1,893 | 1,853 | 1,870 | 391,200 |
2012/07/05 | 1,800 | 1,900 | 1,800 | 1,891 | 429,700 |
2012/07/04 | 1,832 | 1,844 | 1,788 | 1,799 | 314,700 |
2012/07/03 | 1,800 | 1,837 | 1,800 | 1,832 | 260,200 |
2012/07/02 | 1,825 | 1,835 | 1,799 | 1,807 | 200,800 |
2012/06/29 | 1,785 | 1,828 | 1,780 | 1,817 | 328,200 |
2012/06/28 | 1,760 | 1,793 | 1,749 | 1,782 | 312,000 |
2012/06/27 | 1,801 | 1,801 | 1,752 | 1,765 | 601,100 |
2012/06/26 | 1,813 | 1,843 | 1,793 | 1,800 | 207,500 |
2012/06/25 | 1,817 | 1,836 | 1,810 | 1,830 | 126,300 |
2012/06/22 | 1,803 | 1,841 | 1,763 | 1,816 | 342,900 |
2012/06/21 | 1,815 | 1,848 | 1,811 | 1,825 | 220,300 |
2012/06/20 | 1,800 | 1,847 | 1,795 | 1,838 | 186,400 |
2012/06/19 | 1,794 | 1,802 | 1,766 | 1,775 | 156,100 |
2012/06/18 | 1,784 | 1,844 | 1,777 | 1,821 | 258,500 |
2012/06/15 | 1,733 | 1,801 | 1,733 | 1,756 | 294,900 |
2012/06/14 | 1,797 | 1,797 | 1,698 | 1,715 | 436,200 |
2012/06/13 | 1,815 | 1,820 | 1,783 | 1,796 | 150,000 |
2012/06/12 | 1,817 | 1,829 | 1,809 | 1,821 | 122,300 |
2012/06/11 | 1,864 | 1,867 | 1,820 | 1,828 | 163,700 |
2012/06/08 | 1,876 | 1,880 | 1,821 | 1,845 | 207,100 |
2012/06/07 | 1,858 | 1,894 | 1,846 | 1,887 | 133,800 |
2012/06/06 | 1,869 | 1,877 | 1,828 | 1,841 | 113,000 |
2012/06/05 | 1,868 | 1,871 | 1,838 | 1,859 | 71,500 |
2012/06/04 | 1,804 | 1,870 | 1,804 | 1,865 | 88,800 |
2012/06/01 | 1,860 | 1,881 | 1,857 | 1,863 | 106,300 |
2012/05/31 | 1,851 | 1,892 | 1,850 | 1,889 | 92,500 |
2012/05/30 | 1,882 | 1,897 | 1,866 | 1,880 | 96,600 |
2012/05/29 | 1,880 | 1,896 | 1,870 | 1,889 | 50,600 |
2012/05/28 | 1,920 | 1,930 | 1,874 | 1,879 | 74,200 |
2012/05/25 | 1,894 | 1,914 | 1,871 | 1,896 | 67,900 |
2012/05/24 | 1,880 | 1,920 | 1,872 | 1,882 | 99,200 |
2012/05/23 | 1,905 | 1,912 | 1,875 | 1,880 | 155,200 |
2012/05/22 | 1,946 | 1,949 | 1,912 | 1,921 | 85,500 |
2012/05/21 | 1,920 | 2,016 | 1,920 | 1,934 | 128,400 |
2012/05/18 | 1,920 | 1,938 | 1,912 | 1,922 | 110,000 |
2012/05/17 | 1,943 | 1,967 | 1,936 | 1,954 | 103,600 |
2012/05/16 | 1,981 | 1,993 | 1,943 | 1,955 | 70,600 |
2012/05/15 | 2,000 | 2,012 | 1,957 | 1,982 | 115,600 |
2012/05/14 | 2,030 | 2,052 | 1,999 | 2,005 | 140,300 |
2012/05/11 | 2,134 | 2,134 | 2,022 | 2,027 | 171,400 |
2012/05/10 | 2,067 | 2,135 | 2,064 | 2,116 | 73,100 |
2012/05/09 | 2,128 | 2,129 | 2,104 | 2,110 | 70,000 |
2012/05/08 | 2,129 | 2,163 | 2,117 | 2,151 | 146,400 |
2012/05/07 | 2,146 | 2,174 | 2,112 | 2,150 | 158,400 |
2012/05/02 | 2,170 | 2,183 | 2,162 | 2,179 | 75,700 |
2012/05/01 | 2,176 | 2,204 | 2,150 | 2,165 | 155,600 |
2012/04/27 | 2,172 | 2,205 | 2,160 | 2,199 | 177,400 |
2012/04/26 | 2,169 | 2,183 | 2,151 | 2,154 | 109,000 |
2012/04/25 | 2,159 | 2,179 | 2,153 | 2,169 | 94,000 |
2012/04/24 | 2,138 | 2,165 | 2,120 | 2,163 | 60,800 |
2012/04/23 | 2,201 | 2,216 | 2,170 | 2,175 | 83,700 |
2012/04/20 | 2,180 | 2,209 | 2,170 | 2,208 | 88,500 |
2012/04/19 | 2,175 | 2,196 | 2,169 | 2,188 | 71,200 |
2012/04/18 | 2,181 | 2,203 | 2,173 | 2,201 | 65,500 |
2012/04/17 | 2,158 | 2,166 | 2,150 | 2,160 | 69,600 |
2012/04/16 | 2,156 | 2,176 | 2,144 | 2,158 | 102,600 |
2012/04/13 | 2,131 | 2,190 | 2,131 | 2,185 | 76,300 |
2012/04/12 | 2,124 | 2,142 | 2,110 | 2,128 | 87,300 |
2012/04/11 | 2,097 | 2,139 | 2,091 | 2,131 | 109,700 |
2012/04/10 | 2,137 | 2,153 | 2,110 | 2,124 | 52,700 |
2012/04/09 | 2,120 | 2,146 | 2,078 | 2,126 | 153,700 |
2012/04/06 | 2,092 | 2,157 | 2,067 | 2,154 | 182,100 |
2012/04/05 | 2,087 | 2,103 | 2,077 | 2,091 | 150,400 |
2012/04/04 | 2,149 | 2,149 | 2,106 | 2,130 | 139,800 |
2012/04/03 | 2,163 | 2,168 | 2,137 | 2,157 | 129,600 |
2012/04/02 | 2,196 | 2,205 | 2,162 | 2,175 | 99,800 |
2012/03/30 | 2,170 | 2,211 | 2,155 | 2,207 | 116,200 |
2012/03/29 | 2,150 | 2,170 | 2,146 | 2,162 | 111,300 |
2012/03/28 | 2,126 | 2,145 | 2,116 | 2,142 | 102,000 |
2012/03/27 | 2,111 | 2,157 | 2,111 | 2,152 | 92,300 |
2012/03/26 | 2,115 | 2,123 | 2,092 | 2,099 | 102,800 |
2012/03/23 | 2,062 | 2,114 | 2,059 | 2,103 | 96,200 |
2012/03/22 | 2,045 | 2,080 | 2,030 | 2,067 | 153,200 |
2012/03/21 | 2,074 | 2,085 | 2,061 | 2,061 | 112,200 |
2012/03/19 | 2,085 | 2,087 | 2,065 | 2,084 | 67,600 |
2012/03/16 | 2,070 | 2,078 | 2,058 | 2,059 | 80,400 |
2012/03/15 | 2,057 | 2,072 | 2,042 | 2,057 | 88,400 |
2012/03/14 | 2,045 | 2,070 | 2,041 | 2,058 | 158,400 |
2012/03/13 | 2,045 | 2,064 | 2,036 | 2,039 | 91,900 |
2012/03/12 | 2,057 | 2,062 | 2,045 | 2,045 | 82,200 |
2012/03/09 | 2,075 | 2,075 | 2,045 | 2,062 | 136,000 |
2012/03/08 | 2,045 | 2,045 | 2,022 | 2,040 | 130,600 |
2012/03/07 | 2,010 | 2,037 | 2,002 | 2,024 | 157,900 |
2012/03/06 | 1,998 | 2,018 | 1,994 | 2,005 | 84,700 |
2012/03/05 | 1,982 | 2,008 | 1,982 | 1,998 | 98,600 |
2012/03/02 | 1,990 | 1,996 | 1,974 | 1,985 | 161,000 |
2012/03/01 | 1,946 | 1,976 | 1,926 | 1,968 | 216,600 |
2012/02/29 | 1,931 | 1,943 | 1,916 | 1,926 | 181,100 |
2012/02/28 | 1,929 | 1,943 | 1,914 | 1,927 | 171,000 |
2012/02/27 | 1,907 | 1,918 | 1,901 | 1,913 | 170,300 |
2012/02/24 | 1,938 | 1,938 | 1,892 | 1,906 | 99,200 |
2012/02/23 | 1,927 | 1,959 | 1,924 | 1,946 | 115,800 |
2012/02/22 | 1,902 | 1,932 | 1,902 | 1,921 | 109,800 |
2012/02/21 | 1,868 | 1,906 | 1,868 | 1,904 | 127,200 |
2012/02/20 | 1,903 | 1,903 | 1,860 | 1,868 | 232,100 |
2012/02/17 | 1,897 | 1,925 | 1,892 | 1,907 | 104,800 |
2012/02/16 | 1,926 | 1,926 | 1,901 | 1,906 | 159,900 |
2012/02/15 | 1,931 | 1,941 | 1,918 | 1,939 | 150,100 |
2012/02/14 | 1,902 | 1,930 | 1,902 | 1,924 | 122,400 |
2012/02/13 | 1,892 | 1,924 | 1,888 | 1,909 | 107,900 |
2012/02/10 | 1,910 | 1,920 | 1,887 | 1,896 | 130,200 |
2012/02/09 | 1,890 | 1,904 | 1,879 | 1,894 | 136,400 |
2012/02/08 | 1,891 | 1,895 | 1,879 | 1,886 | 132,600 |
2012/02/07 | 1,877 | 1,895 | 1,868 | 1,891 | 247,300 |
2012/02/06 | 1,880 | 1,886 | 1,865 | 1,871 | 169,000 |
2012/02/03 | 1,880 | 1,881 | 1,855 | 1,864 | 117,000 |
2012/02/02 | 1,905 | 1,928 | 1,873 | 1,878 | 146,500 |
2012/02/01 | 1,884 | 1,893 | 1,871 | 1,889 | 125,600 |
2012/01/31 | 1,854 | 1,882 | 1,853 | 1,877 | 142,800 |
2012/01/30 | 1,863 | 1,884 | 1,822 | 1,852 | 286,600 |
2012/01/27 | 1,845 | 1,874 | 1,821 | 1,848 | 294,500 |
2012/01/26 | 1,832 | 1,847 | 1,819 | 1,832 | 278,000 |
2012/01/25 | 1,774 | 1,824 | 1,774 | 1,809 | 214,000 |
2012/01/24 | 1,762 | 1,773 | 1,759 | 1,768 | 108,200 |
2012/01/23 | 1,783 | 1,791 | 1,769 | 1,772 | 111,300 |
2012/01/20 | 1,777 | 1,782 | 1,754 | 1,772 | 213,300 |
2012/01/19 | 1,791 | 1,813 | 1,781 | 1,790 | 201,800 |
2012/01/18 | 1,814 | 1,815 | 1,791 | 1,795 | 123,900 |
2012/01/17 | 1,830 | 1,832 | 1,790 | 1,799 | 98,900 |
2012/01/16 | 1,840 | 1,840 | 1,808 | 1,815 | 161,400 |
2012/01/13 | 1,829 | 1,849 | 1,820 | 1,840 | 84,300 |
2012/01/12 | 1,845 | 1,852 | 1,807 | 1,835 | 140,800 |
2012/01/11 | 1,860 | 1,885 | 1,836 | 1,844 | 213,100 |
2012/01/10 | 1,824 | 1,843 | 1,820 | 1,827 | 92,900 |
2012/01/06 | 1,817 | 1,820 | 1,797 | 1,811 | 91,100 |
2012/01/05 | 1,830 | 1,844 | 1,805 | 1,806 | 96,900 |
2012/01/04 | 1,832 | 1,844 | 1,816 | 1,817 | 154,100 |