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 |
---|---|---|---|---|---|
2013/12/30 | 1,982 | 2,024 | 1,982 | 2,020 | 235,500 |
2013/12/27 | 1,962 | 1,980 | 1,961 | 1,972 | 189,000 |
2013/12/26 | 1,945 | 1,963 | 1,940 | 1,962 | 133,300 |
2013/12/25 | 1,950 | 1,960 | 1,930 | 1,940 | 93,600 |
2013/12/24 | 1,980 | 1,990 | 1,958 | 1,963 | 112,200 |
2013/12/20 | 1,969 | 1,997 | 1,969 | 1,990 | 114,700 |
2013/12/19 | 1,980 | 1,999 | 1,965 | 1,970 | 171,700 |
2013/12/18 | 1,995 | 2,009 | 1,969 | 1,980 | 90,300 |
2013/12/17 | 1,986 | 2,013 | 1,986 | 2,000 | 97,000 |
2013/12/16 | 2,028 | 2,028 | 1,983 | 1,986 | 84,800 |
2013/12/13 | 2,008 | 2,035 | 2,003 | 2,015 | 165,100 |
2013/12/12 | 2,018 | 2,025 | 2,009 | 2,014 | 79,300 |
2013/12/11 | 2,024 | 2,027 | 2,014 | 2,019 | 122,000 |
2013/12/10 | 2,013 | 2,033 | 2,010 | 2,028 | 117,500 |
2013/12/09 | 2,030 | 2,039 | 2,014 | 2,025 | 95,800 |
2013/12/06 | 2,019 | 2,033 | 2,014 | 2,025 | 91,900 |
2013/12/05 | 2,061 | 2,067 | 2,025 | 2,034 | 78,500 |
2013/12/04 | 2,091 | 2,103 | 2,047 | 2,050 | 151,300 |
2013/12/03 | 2,140 | 2,148 | 2,099 | 2,101 | 72,500 |
2013/12/02 | 2,111 | 2,137 | 2,107 | 2,126 | 104,700 |
2013/11/29 | 2,099 | 2,138 | 2,099 | 2,129 | 161,000 |
2013/11/28 | 2,112 | 2,126 | 2,076 | 2,090 | 135,900 |
2013/11/27 | 2,100 | 2,119 | 2,084 | 2,114 | 104,600 |
2013/11/26 | 2,124 | 2,131 | 2,103 | 2,111 | 114,300 |
2013/11/25 | 2,130 | 2,141 | 2,116 | 2,137 | 95,200 |
2013/11/22 | 2,160 | 2,160 | 2,110 | 2,125 | 66,700 |
2013/11/21 | 2,157 | 2,169 | 2,127 | 2,144 | 85,300 |
2013/11/20 | 2,115 | 2,157 | 2,104 | 2,155 | 146,800 |
2013/11/19 | 2,134 | 2,136 | 2,102 | 2,115 | 81,100 |
2013/11/18 | 2,170 | 2,170 | 2,131 | 2,142 | 76,400 |
2013/11/15 | 2,173 | 2,173 | 2,143 | 2,168 | 100,800 |
2013/11/14 | 2,138 | 2,151 | 2,108 | 2,150 | 105,300 |
2013/11/13 | 2,125 | 2,142 | 2,106 | 2,123 | 120,100 |
2013/11/12 | 2,088 | 2,133 | 2,088 | 2,125 | 124,400 |
2013/11/11 | 2,115 | 2,119 | 2,065 | 2,088 | 129,400 |
2013/11/08 | 2,073 | 2,099 | 2,045 | 2,078 | 156,300 |
2013/11/07 | 2,040 | 2,087 | 2,040 | 2,070 | 143,900 |
2013/11/06 | 2,051 | 2,085 | 2,049 | 2,074 | 80,500 |
2013/11/05 | 2,126 | 2,126 | 2,053 | 2,064 | 102,900 |
2013/11/01 | 2,120 | 2,133 | 2,071 | 2,097 | 76,900 |
2013/10/31 | 2,130 | 2,130 | 2,095 | 2,119 | 124,200 |
2013/10/30 | 2,106 | 2,154 | 2,094 | 2,139 | 326,400 |
2013/10/29 | 2,101 | 2,101 | 2,055 | 2,090 | 154,800 |
2013/10/28 | 2,100 | 2,131 | 2,088 | 2,119 | 181,900 |
2013/10/25 | 2,182 | 2,185 | 2,109 | 2,110 | 164,700 |
2013/10/24 | 2,113 | 2,200 | 2,108 | 2,194 | 106,600 |
2013/10/23 | 2,159 | 2,177 | 2,120 | 2,121 | 117,300 |
2013/10/22 | 2,159 | 2,164 | 2,117 | 2,144 | 175,500 |
2013/10/21 | 2,139 | 2,158 | 2,127 | 2,158 | 118,500 |
2013/10/18 | 2,159 | 2,173 | 2,126 | 2,141 | 93,400 |
2013/10/17 | 2,160 | 2,176 | 2,134 | 2,158 | 68,900 |
2013/10/16 | 2,153 | 2,179 | 2,144 | 2,151 | 43,700 |
2013/10/15 | 2,185 | 2,199 | 2,145 | 2,153 | 107,000 |
2013/10/11 | 2,185 | 2,212 | 2,172 | 2,190 | 129,700 |
2013/10/10 | 2,144 | 2,186 | 2,122 | 2,149 | 288,200 |
2013/10/09 | 2,083 | 2,107 | 2,079 | 2,102 | 172,300 |
2013/10/08 | 2,040 | 2,084 | 2,035 | 2,078 | 108,800 |
2013/10/07 | 2,102 | 2,125 | 2,060 | 2,061 | 118,900 |
2013/10/04 | 2,110 | 2,140 | 2,100 | 2,118 | 83,000 |
2013/10/03 | 2,170 | 2,188 | 2,120 | 2,123 | 146,900 |
2013/10/02 | 2,228 | 2,249 | 2,167 | 2,181 | 149,500 |
2013/10/01 | 2,210 | 2,255 | 2,206 | 2,236 | 123,000 |
2013/09/30 | 2,200 | 2,238 | 2,195 | 2,214 | 63,600 |
2013/09/27 | 2,232 | 2,245 | 2,214 | 2,224 | 109,800 |
2013/09/26 | 2,236 | 2,257 | 2,208 | 2,248 | 205,000 |
2013/09/25 | 2,278 | 2,278 | 2,214 | 2,252 | 325,200 |
2013/09/24 | 2,237 | 2,287 | 2,213 | 2,278 | 303,600 |
2013/09/20 | 2,249 | 2,258 | 2,236 | 2,240 | 168,300 |
2013/09/19 | 2,267 | 2,270 | 2,230 | 2,244 | 268,400 |
2013/09/18 | 2,306 | 2,306 | 2,250 | 2,255 | 230,300 |
2013/09/17 | 2,296 | 2,328 | 2,281 | 2,306 | 204,100 |
2013/09/13 | 2,298 | 2,325 | 2,255 | 2,270 | 185,700 |
2013/09/12 | 2,288 | 2,326 | 2,268 | 2,286 | 182,000 |
2013/09/11 | 2,327 | 2,332 | 2,278 | 2,287 | 269,300 |
2013/09/10 | 2,352 | 2,355 | 2,301 | 2,316 | 305,300 |
2013/09/09 | 2,558 | 2,578 | 2,285 | 2,356 | 736,600 |
2013/09/06 | 2,268 | 2,277 | 2,200 | 2,208 | 109,700 |
2013/09/05 | 2,254 | 2,280 | 2,232 | 2,256 | 151,700 |
2013/09/04 | 2,265 | 2,266 | 2,235 | 2,262 | 107,700 |
2013/09/03 | 2,246 | 2,271 | 2,230 | 2,267 | 65,500 |
2013/09/02 | 2,203 | 2,262 | 2,203 | 2,239 | 65,800 |
2013/08/30 | 2,278 | 2,289 | 2,215 | 2,216 | 133,400 |
2013/08/29 | 2,258 | 2,260 | 2,227 | 2,253 | 126,300 |
2013/08/28 | 2,260 | 2,289 | 2,250 | 2,266 | 146,200 |
2013/08/27 | 2,330 | 2,343 | 2,286 | 2,306 | 137,200 |
2013/08/26 | 2,329 | 2,346 | 2,309 | 2,312 | 225,500 |
2013/08/23 | 2,377 | 2,389 | 2,326 | 2,341 | 167,700 |
2013/08/22 | 2,362 | 2,369 | 2,325 | 2,360 | 84,500 |
2013/08/21 | 2,434 | 2,434 | 2,330 | 2,361 | 128,200 |
2013/08/20 | 2,433 | 2,433 | 2,372 | 2,396 | 129,100 |
2013/08/19 | 2,380 | 2,435 | 2,359 | 2,432 | 136,600 |
2013/08/16 | 2,400 | 2,430 | 2,377 | 2,388 | 150,700 |
2013/08/15 | 2,423 | 2,444 | 2,400 | 2,439 | 172,900 |
2013/08/14 | 2,398 | 2,476 | 2,352 | 2,456 | 189,900 |
2013/08/13 | 2,336 | 2,400 | 2,336 | 2,395 | 163,900 |
2013/08/12 | 2,362 | 2,362 | 2,304 | 2,320 | 162,400 |
2013/08/09 | 2,383 | 2,400 | 2,367 | 2,370 | 169,200 |
2013/08/08 | 2,339 | 2,400 | 2,320 | 2,382 | 277,200 |
2013/08/07 | 2,363 | 2,371 | 2,315 | 2,317 | 131,200 |
2013/08/06 | 2,368 | 2,386 | 2,312 | 2,371 | 126,200 |
2013/08/05 | 2,300 | 2,406 | 2,271 | 2,400 | 616,400 |
2013/08/02 | 2,110 | 2,230 | 2,060 | 2,220 | 218,700 |
2013/08/01 | 2,056 | 2,118 | 2,050 | 2,101 | 75,100 |
2013/07/31 | 2,098 | 2,098 | 2,046 | 2,056 | 58,700 |
2013/07/30 | 2,056 | 2,101 | 2,045 | 2,098 | 119,000 |
2013/07/29 | 2,100 | 2,119 | 2,061 | 2,065 | 126,500 |
2013/07/26 | 2,160 | 2,171 | 2,125 | 2,140 | 84,500 |
2013/07/25 | 2,240 | 2,251 | 2,177 | 2,182 | 145,100 |
2013/07/24 | 2,241 | 2,288 | 2,212 | 2,234 | 133,900 |
2013/07/23 | 2,219 | 2,300 | 2,219 | 2,291 | 117,700 |
2013/07/22 | 2,280 | 2,290 | 2,217 | 2,244 | 104,800 |
2013/07/19 | 2,286 | 2,286 | 2,223 | 2,265 | 203,300 |
2013/07/18 | 2,212 | 2,256 | 2,198 | 2,253 | 169,900 |
2013/07/17 | 2,169 | 2,198 | 2,152 | 2,191 | 98,200 |
2013/07/16 | 2,159 | 2,232 | 2,157 | 2,205 | 116,600 |
2013/07/12 | 2,188 | 2,215 | 2,180 | 2,205 | 114,200 |
2013/07/11 | 2,186 | 2,196 | 2,160 | 2,185 | 115,800 |
2013/07/10 | 2,155 | 2,196 | 2,139 | 2,189 | 102,700 |
2013/07/09 | 2,113 | 2,150 | 2,091 | 2,142 | 68,000 |
2013/07/08 | 2,179 | 2,188 | 2,100 | 2,100 | 65,800 |
2013/07/05 | 2,052 | 2,150 | 2,051 | 2,141 | 89,500 |
2013/07/04 | 2,083 | 2,083 | 2,034 | 2,045 | 77,100 |
2013/07/03 | 2,060 | 2,098 | 2,045 | 2,082 | 124,300 |
2013/07/02 | 2,042 | 2,056 | 2,028 | 2,052 | 41,900 |
2013/07/01 | 2,032 | 2,040 | 1,998 | 2,031 | 65,900 |
2013/06/28 | 1,960 | 2,036 | 1,957 | 2,032 | 88,100 |
2013/06/27 | 1,916 | 1,935 | 1,871 | 1,934 | 78,700 |
2013/06/26 | 1,938 | 1,950 | 1,906 | 1,924 | 100,700 |
2013/06/25 | 1,932 | 1,933 | 1,874 | 1,906 | 77,800 |
2013/06/24 | 1,973 | 1,973 | 1,921 | 1,933 | 52,800 |
2013/06/21 | 1,881 | 1,952 | 1,866 | 1,946 | 78,900 |
2013/06/20 | 1,958 | 1,958 | 1,910 | 1,916 | 74,000 |
2013/06/19 | 1,928 | 1,966 | 1,896 | 1,958 | 127,400 |
2013/06/18 | 1,920 | 1,939 | 1,888 | 1,922 | 96,700 |
2013/06/17 | 1,845 | 1,917 | 1,845 | 1,915 | 80,100 |
2013/06/14 | 1,885 | 1,902 | 1,834 | 1,845 | 181,200 |
2013/06/13 | 1,845 | 1,893 | 1,822 | 1,863 | 208,600 |
2013/06/12 | 1,850 | 1,882 | 1,822 | 1,857 | 158,300 |
2013/06/11 | 1,930 | 1,930 | 1,861 | 1,865 | 165,100 |
2013/06/10 | 1,895 | 1,955 | 1,891 | 1,940 | 110,800 |
2013/06/07 | 1,850 | 1,891 | 1,820 | 1,848 | 178,000 |
2013/06/06 | 1,866 | 1,921 | 1,849 | 1,873 | 167,000 |
2013/06/05 | 1,946 | 1,996 | 1,905 | 1,911 | 197,200 |
2013/06/04 | 1,914 | 1,930 | 1,856 | 1,924 | 121,400 |
2013/06/03 | 1,986 | 1,986 | 1,904 | 1,912 | 248,700 |
2013/05/31 | 1,970 | 2,022 | 1,960 | 1,985 | 145,600 |
2013/05/30 | 2,000 | 2,028 | 1,930 | 1,943 | 184,200 |
2013/05/29 | 2,055 | 2,105 | 2,000 | 2,040 | 202,400 |
2013/05/28 | 2,066 | 2,100 | 2,002 | 2,037 | 94,700 |
2013/05/27 | 2,017 | 2,169 | 1,991 | 2,123 | 412,700 |
2013/05/24 | 1,990 | 2,063 | 1,980 | 2,048 | 232,600 |
2013/05/23 | 2,090 | 2,104 | 1,958 | 1,958 | 624,300 |
2013/05/22 | 2,172 | 2,200 | 2,111 | 2,128 | 297,200 |
2013/05/21 | 2,250 | 2,254 | 2,146 | 2,161 | 255,600 |
2013/05/20 | 2,334 | 2,334 | 2,255 | 2,255 | 147,700 |
2013/05/17 | 2,310 | 2,346 | 2,282 | 2,334 | 102,100 |
2013/05/16 | 2,330 | 2,331 | 2,243 | 2,305 | 102,100 |
2013/05/15 | 2,340 | 2,350 | 2,313 | 2,320 | 120,600 |
2013/05/14 | 2,340 | 2,367 | 2,331 | 2,344 | 145,600 |
2013/05/13 | 2,397 | 2,398 | 2,348 | 2,361 | 240,400 |
2013/05/10 | 2,392 | 2,430 | 2,309 | 2,399 | 292,300 |
2013/05/09 | 2,410 | 2,414 | 2,368 | 2,380 | 231,200 |
2013/05/08 | 2,429 | 2,437 | 2,402 | 2,409 | 207,200 |
2013/05/07 | 2,392 | 2,430 | 2,383 | 2,422 | 142,900 |
2013/05/02 | 2,296 | 2,373 | 2,280 | 2,370 | 169,900 |
2013/05/01 | 2,280 | 2,311 | 2,267 | 2,295 | 110,900 |
2013/04/30 | 2,313 | 2,336 | 2,282 | 2,294 | 79,000 |
2013/04/26 | 2,303 | 2,316 | 2,280 | 2,309 | 137,000 |
2013/04/25 | 2,300 | 2,319 | 2,288 | 2,310 | 77,100 |
2013/04/24 | 2,227 | 2,297 | 2,200 | 2,297 | 131,600 |
2013/04/23 | 2,196 | 2,242 | 2,176 | 2,227 | 148,600 |
2013/04/22 | 2,199 | 2,249 | 2,195 | 2,246 | 131,300 |
2013/04/19 | 2,151 | 2,200 | 2,140 | 2,174 | 100,200 |
2013/04/18 | 2,160 | 2,176 | 2,143 | 2,150 | 143,200 |
2013/04/17 | 2,137 | 2,175 | 2,136 | 2,166 | 104,800 |
2013/04/16 | 2,100 | 2,170 | 2,078 | 2,137 | 160,700 |
2013/04/15 | 2,154 | 2,178 | 2,131 | 2,141 | 163,000 |
2013/04/12 | 2,177 | 2,208 | 2,159 | 2,187 | 194,200 |
2013/04/11 | 2,201 | 2,233 | 2,162 | 2,188 | 210,100 |
2013/04/10 | 2,224 | 2,228 | 2,176 | 2,192 | 168,900 |
2013/04/09 | 2,224 | 2,249 | 2,220 | 2,239 | 155,200 |
2013/04/08 | 2,183 | 2,222 | 2,175 | 2,221 | 195,900 |
2013/04/05 | 2,202 | 2,233 | 2,140 | 2,148 | 272,900 |
2013/04/04 | 2,058 | 2,159 | 2,029 | 2,159 | 456,900 |
2013/04/03 | 2,026 | 2,060 | 2,004 | 2,053 | 247,200 |
2013/04/02 | 2,035 | 2,045 | 1,962 | 2,014 | 441,600 |
2013/04/01 | 2,032 | 2,032 | 1,934 | 1,939 | 154,400 |
2013/03/29 | 2,009 | 2,054 | 2,005 | 2,043 | 225,200 |
2013/03/28 | 2,000 | 2,016 | 1,982 | 1,997 | 178,200 |
2013/03/27 | 1,941 | 2,008 | 1,900 | 1,999 | 333,800 |
2013/03/26 | 1,945 | 2,018 | 1,943 | 1,986 | 409,300 |
2013/03/25 | 1,888 | 1,933 | 1,878 | 1,918 | 215,000 |
2013/03/22 | 1,944 | 1,965 | 1,924 | 1,928 | 126,700 |
2013/03/21 | 1,950 | 1,963 | 1,932 | 1,943 | 144,800 |
2013/03/19 | 1,926 | 1,947 | 1,918 | 1,928 | 147,700 |
2013/03/18 | 1,961 | 1,961 | 1,912 | 1,915 | 102,800 |
2013/03/15 | 1,900 | 1,966 | 1,898 | 1,966 | 435,500 |
2013/03/14 | 1,822 | 1,894 | 1,822 | 1,894 | 268,800 |
2013/03/13 | 1,848 | 1,849 | 1,800 | 1,804 | 250,200 |
2013/03/12 | 1,932 | 1,935 | 1,862 | 1,862 | 316,800 |
2013/03/11 | 1,960 | 1,970 | 1,926 | 1,937 | 300,700 |
2013/03/08 | 1,928 | 1,950 | 1,923 | 1,945 | 222,600 |
2013/03/07 | 1,901 | 1,928 | 1,895 | 1,914 | 132,900 |
2013/03/06 | 1,923 | 1,970 | 1,880 | 1,900 | 193,500 |
2013/03/05 | 1,900 | 1,920 | 1,871 | 1,876 | 132,800 |
2013/03/04 | 1,839 | 1,885 | 1,839 | 1,877 | 231,300 |
2013/03/01 | 1,800 | 1,838 | 1,790 | 1,826 | 95,200 |
2013/02/28 | 1,798 | 1,817 | 1,793 | 1,815 | 122,800 |
2013/02/27 | 1,807 | 1,807 | 1,771 | 1,785 | 184,700 |
2013/02/26 | 1,783 | 1,802 | 1,762 | 1,786 | 280,100 |
2013/02/25 | 1,790 | 1,798 | 1,772 | 1,782 | 131,100 |
2013/02/22 | 1,750 | 1,792 | 1,742 | 1,760 | 228,500 |
2013/02/21 | 1,766 | 1,766 | 1,727 | 1,740 | 245,400 |
2013/02/20 | 1,749 | 1,799 | 1,749 | 1,781 | 159,400 |
2013/02/19 | 1,744 | 1,760 | 1,727 | 1,749 | 168,400 |
2013/02/18 | 1,731 | 1,754 | 1,710 | 1,744 | 183,500 |
2013/02/15 | 1,719 | 1,741 | 1,703 | 1,729 | 217,400 |
2013/02/14 | 1,747 | 1,748 | 1,710 | 1,718 | 191,200 |
2013/02/13 | 1,740 | 1,760 | 1,719 | 1,727 | 293,000 |
2013/02/12 | 1,700 | 1,744 | 1,700 | 1,730 | 248,300 |
2013/02/08 | 1,720 | 1,720 | 1,683 | 1,687 | 217,000 |
2013/02/07 | 1,700 | 1,727 | 1,684 | 1,722 | 517,900 |
2013/02/06 | 1,700 | 1,736 | 1,667 | 1,705 | 712,900 |
2013/02/05 | 1,741 | 1,759 | 1,682 | 1,716 | 753,900 |
2013/02/04 | 1,794 | 1,795 | 1,736 | 1,760 | 405,000 |
2013/02/01 | 1,858 | 1,882 | 1,800 | 1,805 | 365,400 |
2013/01/31 | 1,858 | 1,875 | 1,833 | 1,870 | 208,800 |
2013/01/30 | 1,836 | 1,866 | 1,812 | 1,862 | 325,200 |
2013/01/29 | 1,844 | 1,857 | 1,819 | 1,841 | 155,200 |
2013/01/28 | 1,897 | 1,897 | 1,827 | 1,842 | 192,200 |
2013/01/25 | 1,813 | 1,842 | 1,784 | 1,838 | 390,400 |
2013/01/24 | 1,839 | 1,841 | 1,798 | 1,822 | 212,200 |
2013/01/23 | 1,853 | 1,874 | 1,811 | 1,834 | 294,600 |
2013/01/22 | 1,924 | 1,937 | 1,894 | 1,910 | 149,200 |
2013/01/21 | 1,910 | 1,934 | 1,896 | 1,924 | 120,400 |
2013/01/18 | 1,919 | 1,934 | 1,869 | 1,903 | 261,400 |
2013/01/17 | 1,907 | 1,940 | 1,873 | 1,896 | 173,500 |
2013/01/16 | 1,914 | 1,915 | 1,873 | 1,894 | 162,700 |
2013/01/15 | 1,907 | 1,915 | 1,864 | 1,906 | 227,500 |
2013/01/11 | 1,860 | 1,908 | 1,852 | 1,902 | 230,100 |
2013/01/10 | 1,844 | 1,870 | 1,826 | 1,847 | 200,000 |
2013/01/09 | 1,812 | 1,847 | 1,796 | 1,835 | 191,600 |
2013/01/08 | 1,815 | 1,835 | 1,793 | 1,804 | 197,200 |
2013/01/07 | 1,787 | 1,809 | 1,776 | 1,792 | 236,500 |
2013/01/04 | 1,795 | 1,797 | 1,739 | 1,775 | 127,500 |