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
2015/12/30 2,278 2,310 2,270 2,291 115,900
2015/12/29 2,227 2,272 2,224 2,262 103,600
2015/12/28 2,273 2,288 2,206 2,250 111,700
2015/12/25 2,260 2,297 2,252 2,275 105,400
2015/12/24 2,301 2,317 2,258 2,268 171,900
2015/12/22 2,327 2,346 2,295 2,305 111,100
2015/12/21 2,327 2,364 2,313 2,336 170,900
2015/12/18 2,400 2,423 2,348 2,350 191,200
2015/12/17 2,370 2,434 2,362 2,396 171,800
2015/12/16 2,329 2,345 2,286 2,327 100,700
2015/12/15 2,294 2,366 2,294 2,300 149,600
2015/12/14 2,300 2,331 2,294 2,320 49,600
2015/12/11 2,370 2,405 2,349 2,357 124,500
2015/12/10 2,395 2,423 2,357 2,363 85,400
2015/12/09 2,405 2,458 2,399 2,407 88,400
2015/12/08 2,444 2,457 2,416 2,447 129,900
2015/12/07 2,434 2,478 2,421 2,450 85,800
2015/12/04 2,430 2,441 2,413 2,419 135,100
2015/12/03 2,444 2,468 2,415 2,432 103,800
2015/12/02 2,462 2,479 2,421 2,431 106,400
2015/12/01 2,362 2,459 2,362 2,455 273,200
2015/11/30 2,297 2,382 2,294 2,345 451,500
2015/11/27 2,245 2,273 2,227 2,257 292,200
2015/11/26 2,284 2,289 2,217 2,245 365,800
2015/11/25 2,350 2,355 2,310 2,334 154,400
2015/11/24 2,392 2,409 2,366 2,380 135,800
2015/11/20 2,359 2,400 2,333 2,380 247,900
2015/11/19 2,250 2,381 2,243 2,364 470,600
2015/11/18 2,188 2,245 2,181 2,218 161,200
2015/11/17 2,182 2,208 2,163 2,180 307,100
2015/11/16 2,293 2,300 2,113 2,154 472,700
2015/11/13 2,232 2,384 2,216 2,339 283,600
2015/11/12 2,219 2,243 2,206 2,233 87,900
2015/11/11 2,164 2,217 2,163 2,210 118,100
2015/11/10 2,181 2,194 2,167 2,189 58,200
2015/11/09 2,212 2,225 2,186 2,206 100,800
2015/11/06 2,180 2,204 2,166 2,193 106,400
2015/11/05 2,163 2,178 2,142 2,165 126,600
2015/11/04 2,177 2,179 2,119 2,148 185,900
2015/11/02 2,175 2,184 2,123 2,130 78,200
2015/10/30 2,184 2,195 2,161 2,177 163,600
2015/10/29 2,183 2,184 2,141 2,167 187,400
2015/10/28 2,211 2,211 2,147 2,158 177,300
2015/10/27 2,259 2,280 2,218 2,226 74,300
2015/10/26 2,273 2,273 2,247 2,249 83,800
2015/10/23 2,248 2,267 2,241 2,261 125,900
2015/10/22 2,259 2,259 2,230 2,233 64,000
2015/10/21 2,244 2,268 2,228 2,262 62,800
2015/10/20 2,219 2,260 2,213 2,240 113,800
2015/10/19 2,217 2,248 2,202 2,219 59,700
2015/10/16 2,203 2,232 2,203 2,217 93,500
2015/10/15 2,186 2,258 2,186 2,221 76,600
2015/10/14 2,200 2,224 2,175 2,180 64,300
2015/10/13 2,238 2,258 2,202 2,230 76,200
2015/10/09 2,224 2,231 2,185 2,202 71,000
2015/10/08 2,219 2,235 2,175 2,224 109,000
2015/10/07 2,258 2,289 2,201 2,224 125,700
2015/10/06 2,260 2,299 2,210 2,280 120,800
2015/10/05 2,191 2,222 2,167 2,211 125,000
2015/10/02 2,179 2,238 2,147 2,163 113,100
2015/10/01 2,178 2,265 2,165 2,212 133,100
2015/09/30 2,196 2,248 2,143 2,146 218,900
2015/09/29 2,259 2,293 2,159 2,159 154,900
2015/09/28 2,278 2,324 2,266 2,296 172,500
2015/09/25 2,293 2,314 2,259 2,294 231,200
2015/09/24 2,255 2,343 2,255 2,284 134,300
2015/09/18 2,276 2,329 2,253 2,288 122,300
2015/09/17 2,335 2,335 2,280 2,300 51,300
2015/09/16 2,348 2,348 2,284 2,303 81,400
2015/09/15 2,314 2,375 2,300 2,323 135,100
2015/09/14 2,258 2,281 2,243 2,264 113,700
2015/09/11 2,229 2,300 2,224 2,261 138,200
2015/09/10 2,243 2,313 2,223 2,279 106,200
2015/09/09 2,203 2,283 2,187 2,282 105,600
2015/09/08 2,208 2,235 2,129 2,137 147,300
2015/09/07 2,188 2,234 2,122 2,209 123,300
2015/09/04 2,219 2,219 2,171 2,192 125,700
2015/09/03 2,220 2,248 2,181 2,191 98,500
2015/09/02 2,160 2,243 2,135 2,196 79,700
2015/09/01 2,292 2,297 2,197 2,197 59,700
2015/08/31 2,285 2,301 2,245 2,298 87,400
2015/08/28 2,287 2,295 2,232 2,292 83,200
2015/08/27 2,240 2,272 2,216 2,222 83,800
2015/08/26 2,166 2,241 2,151 2,219 146,700
2015/08/25 2,149 2,258 2,111 2,161 131,400
2015/08/24 2,267 2,315 2,220 2,224 111,300
2015/08/21 2,352 2,387 2,341 2,353 65,100
2015/08/20 2,395 2,459 2,393 2,398 71,700
2015/08/19 2,428 2,431 2,390 2,398 66,700
2015/08/18 2,463 2,484 2,411 2,428 113,200
2015/08/17 2,499 2,499 2,446 2,464 93,300
2015/08/14 2,524 2,536 2,495 2,502 58,700
2015/08/13 2,422 2,512 2,415 2,504 101,200
2015/08/12 2,460 2,462 2,411 2,430 60,700
2015/08/11 2,459 2,490 2,440 2,464 149,000
2015/08/10 2,461 2,497 2,440 2,460 174,300
2015/08/07 2,460 2,500 2,447 2,489 123,400
2015/08/06 2,560 2,574 2,467 2,484 181,600
2015/08/05 2,665 2,672 2,537 2,563 241,200
2015/08/04 2,579 2,702 2,575 2,666 329,700
2015/08/03 2,466 2,643 2,430 2,569 451,900
2015/07/31 2,275 2,355 2,244 2,346 204,900
2015/07/30 2,298 2,325 2,279 2,295 119,300
2015/07/29 2,230 2,276 2,223 2,263 94,400
2015/07/28 2,230 2,271 2,206 2,253 66,100
2015/07/27 2,300 2,308 2,245 2,248 81,200
2015/07/24 2,334 2,385 2,304 2,313 81,900
2015/07/23 2,317 2,369 2,317 2,350 78,100
2015/07/22 2,370 2,384 2,312 2,315 68,300
2015/07/21 2,345 2,408 2,337 2,389 102,700
2015/07/17 2,312 2,334 2,289 2,307 92,600
2015/07/16 2,290 2,341 2,271 2,314 78,400
2015/07/15 2,289 2,309 2,265 2,285 61,000
2015/07/14 2,275 2,293 2,260 2,268 93,900
2015/07/13 2,209 2,232 2,197 2,200 120,100
2015/07/10 2,220 2,229 2,186 2,196 97,800
2015/07/09 2,237 2,248 2,185 2,226 154,100
2015/07/08 2,384 2,391 2,303 2,306 156,300
2015/07/07 2,399 2,455 2,385 2,413 64,100
2015/07/06 2,390 2,424 2,362 2,364 62,900
2015/07/03 2,436 2,436 2,395 2,421 68,900
2015/07/02 2,483 2,483 2,421 2,448 95,200
2015/07/01 2,391 2,447 2,391 2,429 64,400
2015/06/30 2,367 2,410 2,367 2,390 47,500
2015/06/29 2,370 2,407 2,370 2,371 67,700
2015/06/26 2,370 2,450 2,370 2,446 106,200
2015/06/25 2,400 2,428 2,373 2,373 111,200
2015/06/24 2,431 2,434 2,399 2,408 131,700
2015/06/23 2,426 2,442 2,404 2,418 64,400
2015/06/22 2,387 2,445 2,378 2,386 96,500
2015/06/19 2,451 2,475 2,378 2,379 148,300
2015/06/18 2,428 2,473 2,408 2,421 112,300
2015/06/17 2,380 2,435 2,380 2,424 78,600
2015/06/16 2,401 2,447 2,374 2,376 90,400
2015/06/15 2,395 2,454 2,395 2,414 76,400
2015/06/12 2,436 2,456 2,410 2,421 171,100
2015/06/11 2,396 2,441 2,385 2,407 101,200
2015/06/10 2,400 2,415 2,355 2,380 111,600
2015/06/09 2,400 2,444 2,400 2,407 74,200
2015/06/08 2,456 2,459 2,424 2,427 86,700
2015/06/05 2,442 2,491 2,442 2,475 62,100
2015/06/04 2,465 2,492 2,442 2,460 57,200
2015/06/03 2,498 2,498 2,459 2,471 116,200
2015/06/02 2,500 2,539 2,486 2,511 122,100
2015/06/01 2,449 2,502 2,429 2,498 123,300
2015/05/29 2,400 2,486 2,396 2,449 195,400
2015/05/28 2,390 2,405 2,368 2,389 61,200
2015/05/27 2,410 2,424 2,361 2,383 169,700
2015/05/26 2,444 2,463 2,409 2,419 187,900
2015/05/25 2,488 2,492 2,458 2,486 94,300
2015/05/22 2,410 2,476 2,399 2,463 149,800
2015/05/21 2,379 2,443 2,364 2,409 189,700
2015/05/20 2,350 2,370 2,311 2,364 124,600
2015/05/19 2,308 2,380 2,308 2,343 199,100
2015/05/18 2,264 2,356 2,264 2,354 182,100
2015/05/15 2,317 2,347 2,244 2,271 183,900
2015/05/14 2,289 2,340 2,279 2,331 164,100
2015/05/13 2,256 2,299 2,256 2,293 116,800
2015/05/12 2,297 2,330 2,243 2,255 271,400
2015/05/11 2,270 2,309 2,248 2,286 226,800
2015/05/08 2,077 2,222 2,072 2,167 177,700
2015/05/07 2,071 2,122 2,063 2,077 103,800
2015/05/01 2,100 2,100 2,068 2,068 60,400
2015/04/30 2,149 2,149 2,099 2,105 120,500
2015/04/28 2,080 2,140 2,080 2,124 113,700
2015/04/27 2,064 2,098 2,050 2,080 103,600
2015/04/24 2,068 2,095 2,067 2,083 97,900
2015/04/23 2,085 2,098 2,055 2,067 102,200
2015/04/22 2,095 2,115 2,056 2,073 124,500
2015/04/21 2,051 2,123 2,051 2,115 215,400
2015/04/20 2,050 2,074 2,026 2,034 101,300
2015/04/17 2,111 2,142 2,067 2,068 176,500
2015/04/16 2,107 2,145 2,101 2,141 167,000
2015/04/15 2,113 2,150 2,102 2,107 125,600
2015/04/14 2,096 2,160 2,090 2,141 122,000
2015/04/13 2,117 2,121 2,086 2,097 48,000
2015/04/10 2,135 2,145 2,112 2,120 102,700
2015/04/09 2,137 2,151 2,092 2,093 144,700
2015/04/08 2,076 2,135 2,066 2,130 210,900
2015/04/07 2,049 2,076 2,021 2,041 167,600
2015/04/06 2,035 2,084 2,035 2,065 238,300
2015/04/03 2,048 2,048 2,018 2,035 242,600
2015/04/02 2,077 2,087 2,052 2,062 235,500
2015/04/01 2,093 2,121 2,074 2,082 176,800
2015/03/31 2,144 2,156 2,083 2,085 389,800
2015/03/30 2,136 2,164 2,122 2,147 193,500
2015/03/27 2,229 2,229 2,129 2,157 290,100
2015/03/26 2,224 2,232 2,188 2,197 223,700
2015/03/25 2,281 2,281 2,225 2,244 197,800
2015/03/24 2,312 2,312 2,272 2,285 114,200
2015/03/23 2,351 2,379 2,315 2,329 114,600
2015/03/20 2,323 2,368 2,313 2,351 206,600
2015/03/19 2,250 2,322 2,229 2,311 180,600
2015/03/18 2,254 2,272 2,206 2,258 183,100
2015/03/17 2,303 2,308 2,255 2,276 107,700
2015/03/16 2,275 2,319 2,261 2,280 149,400
2015/03/13 2,237 2,297 2,216 2,275 160,500
2015/03/12 2,180 2,225 2,162 2,218 143,800
2015/03/11 2,204 2,221 2,179 2,187 177,500
2015/03/10 2,300 2,305 2,234 2,241 101,800
2015/03/09 2,230 2,313 2,221 2,287 171,000
2015/03/06 2,225 2,227 2,194 2,219 135,300
2015/03/05 2,161 2,250 2,161 2,246 138,100
2015/03/04 2,185 2,220 2,177 2,187 183,000
2015/03/03 2,222 2,237 2,180 2,198 256,900
2015/03/02 2,243 2,268 2,217 2,222 148,300
2015/02/27 2,255 2,281 2,245 2,262 194,800
2015/02/26 2,239 2,286 2,222 2,259 227,500
2015/02/25 2,232 2,242 2,207 2,238 168,200
2015/02/24 2,188 2,234 2,188 2,232 140,300
2015/02/23 2,209 2,227 2,180 2,186 156,600
2015/02/20 2,176 2,210 2,172 2,200 211,700
2015/02/19 2,135 2,179 2,130 2,167 172,900
2015/02/18 2,099 2,146 2,082 2,135 216,000
2015/02/17 2,102 2,125 2,062 2,068 119,700
2015/02/16 2,019 2,107 2,017 2,098 300,700
2015/02/13 1,961 2,011 1,955 1,999 268,700
2015/02/12 1,973 1,985 1,942 1,951 196,100
2015/02/10 1,912 1,960 1,894 1,933 183,400
2015/02/09 1,920 1,968 1,900 1,952 258,600
2015/02/06 1,910 1,928 1,858 1,888 148,800
2015/02/05 1,864 1,928 1,854 1,895 209,900
2015/02/04 1,850 1,915 1,849 1,866 239,900
2015/02/03 1,850 1,856 1,807 1,833 156,000
2015/02/02 1,815 1,861 1,801 1,850 333,300
2015/01/30 1,937 1,954 1,820 1,828 400,200
2015/01/29 1,900 1,924 1,872 1,915 207,200
2015/01/28 1,861 1,903 1,852 1,895 147,900
2015/01/27 1,897 1,919 1,841 1,861 160,300
2015/01/26 1,833 1,897 1,831 1,890 260,300
2015/01/23 1,951 1,951 1,828 1,837 353,300
2015/01/22 1,954 1,973 1,930 1,959 127,400
2015/01/21 1,940 1,996 1,940 1,953 192,300
2015/01/20 1,981 2,054 1,951 2,044 181,600
2015/01/19 1,903 1,984 1,903 1,980 173,400
2015/01/16 1,913 1,927 1,860 1,899 122,400
2015/01/15 1,919 1,948 1,907 1,947 65,500
2015/01/14 1,915 1,925 1,905 1,919 67,500
2015/01/13 1,962 1,962 1,921 1,932 73,300
2015/01/09 1,967 2,010 1,967 1,979 93,300
2015/01/08 1,923 1,961 1,918 1,952 97,000
2015/01/07 1,919 1,943 1,912 1,925 53,800
2015/01/06 1,967 1,989 1,926 1,934 101,600
2015/01/05 2,009 2,009 1,974 1,979 44,600

このページの先頭へ