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
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

このページの先頭へ