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
2017/12/29 2,163 2,163 2,137 2,145 49,800
2017/12/28 2,181 2,181 2,143 2,158 76,400
2017/12/27 2,186 2,205 2,178 2,183 44,900
2017/12/26 2,187 2,206 2,179 2,180 33,600
2017/12/25 2,184 2,193 2,170 2,187 43,200
2017/12/22 2,179 2,194 2,168 2,187 76,000
2017/12/21 2,146 2,173 2,138 2,173 73,400
2017/12/20 2,159 2,172 2,143 2,147 127,300
2017/12/19 2,185 2,186 2,159 2,166 73,300
2017/12/18 2,199 2,213 2,172 2,182 70,300
2017/12/15 2,190 2,190 2,145 2,173 89,900
2017/12/14 2,175 2,184 2,151 2,181 97,500
2017/12/13 2,195 2,225 2,163 2,166 132,600
2017/12/12 2,172 2,192 2,156 2,188 104,100
2017/12/11 2,156 2,164 2,132 2,158 93,100
2017/12/08 2,080 2,166 2,080 2,156 243,800
2017/12/07 2,085 2,110 2,072 2,105 145,600
2017/12/06 2,075 2,086 2,049 2,051 127,000
2017/12/05 2,054 2,100 2,053 2,096 105,100
2017/12/04 2,049 2,064 2,042 2,044 91,600
2017/12/01 2,064 2,082 2,049 2,049 122,700
2017/11/30 2,042 2,068 2,025 2,067 137,200
2017/11/29 2,030 2,064 2,009 2,058 162,500
2017/11/28 2,006 2,039 2,006 2,012 109,900
2017/11/27 1,980 2,007 1,965 2,002 127,800
2017/11/24 1,950 1,970 1,917 1,959 99,500
2017/11/22 1,991 2,002 1,960 1,960 113,100
2017/11/21 1,945 1,995 1,936 1,988 183,500
2017/11/20 1,940 1,958 1,872 1,952 186,100
2017/11/17 2,009 2,014 1,958 1,967 194,000
2017/11/16 1,949 1,982 1,929 1,953 166,700
2017/11/15 2,006 2,007 1,945 1,950 307,800
2017/11/14 2,100 2,107 2,026 2,032 425,800
2017/11/13 2,190 2,200 2,068 2,100 671,100
2017/11/10 2,160 2,340 2,160 2,340 316,500
2017/11/09 2,211 2,218 2,161 2,180 133,300
2017/11/08 2,210 2,210 2,176 2,205 69,000
2017/11/07 2,210 2,219 2,200 2,217 142,700
2017/11/06 2,193 2,193 2,157 2,181 113,100
2017/11/02 2,170 2,189 2,154 2,189 130,600
2017/11/01 2,176 2,176 2,152 2,165 68,500
2017/10/31 2,152 2,169 2,148 2,165 93,400
2017/10/30 2,201 2,205 2,135 2,162 207,900
2017/10/27 2,224 2,224 2,209 2,216 63,000
2017/10/26 2,202 2,208 2,194 2,198 65,700
2017/10/25 2,231 2,233 2,199 2,205 61,300
2017/10/24 2,212 2,234 2,204 2,230 63,000
2017/10/23 2,230 2,230 2,209 2,227 85,000
2017/10/20 2,201 2,216 2,192 2,200 76,400
2017/10/19 2,227 2,227 2,197 2,204 62,800
2017/10/18 2,210 2,235 2,206 2,231 75,900
2017/10/17 2,201 2,214 2,179 2,209 120,300
2017/10/16 2,187 2,209 2,180 2,188 79,300
2017/10/13 2,173 2,184 2,161 2,176 85,600
2017/10/12 2,186 2,193 2,176 2,181 68,200
2017/10/11 2,192 2,198 2,173 2,177 89,100
2017/10/10 2,193 2,206 2,189 2,192 127,500
2017/10/06 2,205 2,209 2,189 2,204 100,100
2017/10/05 2,223 2,234 2,207 2,210 109,200
2017/10/04 2,207 2,238 2,204 2,226 109,100
2017/10/03 2,227 2,227 2,206 2,220 123,200
2017/10/02 2,222 2,240 2,213 2,235 129,800
2017/09/29 2,193 2,212 2,185 2,203 134,900
2017/09/28 2,175 2,195 2,151 2,195 100,300
2017/09/27 2,152 2,172 2,139 2,163 206,700
2017/09/26 2,106 2,166 2,105 2,166 298,300
2017/09/25 2,108 2,129 2,103 2,127 141,500
2017/09/22 2,073 2,102 2,073 2,098 202,100
2017/09/21 2,074 2,081 2,056 2,065 228,400
2017/09/20 2,091 2,099 2,058 2,081 187,500
2017/09/19 2,117 2,119 2,083 2,110 166,000
2017/09/15 2,111 2,120 2,097 2,112 80,100
2017/09/14 2,127 2,130 2,101 2,111 91,700
2017/09/13 2,106 2,119 2,088 2,116 151,100
2017/09/12 2,080 2,101 2,073 2,095 161,400
2017/09/11 2,117 2,117 2,049 2,056 245,000
2017/09/08 2,112 2,116 2,098 2,107 115,200
2017/09/07 2,114 2,130 2,108 2,123 97,900
2017/09/06 2,076 2,106 2,066 2,103 111,300
2017/09/05 2,126 2,127 2,083 2,083 97,300
2017/09/04 2,161 2,161 2,118 2,126 127,100
2017/09/01 2,173 2,206 2,166 2,177 246,000
2017/08/31 2,155 2,178 2,150 2,169 141,500
2017/08/30 2,140 2,149 2,131 2,144 196,300
2017/08/29 2,105 2,135 2,097 2,135 80,500
2017/08/28 2,120 2,122 2,103 2,120 68,100
2017/08/25 2,112 2,129 2,092 2,119 120,900
2017/08/24 2,132 2,136 2,100 2,106 108,700
2017/08/23 2,148 2,148 2,117 2,132 167,300
2017/08/22 2,091 2,132 2,079 2,131 150,000
2017/08/21 2,132 2,143 2,094 2,100 177,400
2017/08/18 2,121 2,155 2,084 2,124 271,800
2017/08/17 2,088 2,145 2,088 2,112 407,000
2017/08/16 2,080 2,080 2,050 2,067 161,300
2017/08/15 2,085 2,102 2,074 2,092 111,600
2017/08/14 2,062 2,085 2,050 2,074 113,400
2017/08/10 2,089 2,099 2,066 2,085 166,600
2017/08/09 2,108 2,120 2,092 2,114 102,900
2017/08/08 2,129 2,139 2,100 2,121 154,400
2017/08/07 2,142 2,146 2,119 2,129 140,800
2017/08/04 2,105 2,155 2,074 2,122 340,300
2017/08/03 2,105 2,120 2,091 2,102 83,200
2017/08/02 2,120 2,120 2,095 2,105 121,900
2017/08/01 2,100 2,115 2,081 2,081 172,600
2017/07/31 2,091 2,097 2,070 2,079 127,400
2017/07/28 2,073 2,091 2,066 2,081 135,700
2017/07/27 2,076 2,092 2,068 2,076 83,700
2017/07/26 2,078 2,084 2,063 2,076 110,500
2017/07/25 2,080 2,087 2,064 2,070 78,400
2017/07/24 2,086 2,086 2,065 2,079 100,500
2017/07/21 2,074 2,093 2,073 2,086 152,800
2017/07/20 2,070 2,097 2,070 2,078 148,700
2017/07/19 2,060 2,069 2,044 2,058 128,100
2017/07/18 2,055 2,067 2,043 2,064 184,400
2017/07/14 2,025 2,062 2,025 2,045 142,600
2017/07/13 2,025 2,034 2,003 2,010 102,600
2017/07/12 2,021 2,033 2,014 2,025 85,500
2017/07/11 1,994 2,030 1,987 2,025 160,900
2017/07/10 1,963 2,011 1,957 1,982 169,800
2017/07/07 1,957 1,987 1,957 1,960 101,000
2017/07/06 1,960 1,973 1,959 1,967 61,200
2017/07/05 1,971 1,986 1,962 1,979 85,800
2017/07/04 1,972 1,989 1,951 1,967 140,400
2017/07/03 1,992 2,009 1,972 1,978 139,500
2017/06/30 1,980 2,004 1,964 1,982 182,100
2017/06/29 1,950 1,994 1,923 1,985 207,700
2017/06/28 1,976 1,998 1,928 1,946 221,700
2017/06/27 1,981 2,065 1,974 1,977 460,000
2017/06/26 1,900 1,980 1,893 1,957 331,200
2017/06/23 1,865 1,892 1,860 1,889 99,500
2017/06/22 1,862 1,870 1,846 1,856 77,600
2017/06/21 1,879 1,879 1,857 1,864 93,500
2017/06/20 1,865 1,890 1,861 1,876 85,100
2017/06/19 1,842 1,857 1,841 1,853 67,700
2017/06/16 1,865 1,865 1,838 1,843 142,900
2017/06/15 1,841 1,867 1,840 1,846 127,200
2017/06/14 1,832 1,858 1,830 1,839 89,500
2017/06/13 1,812 1,857 1,812 1,832 131,800
2017/06/12 1,837 1,850 1,819 1,833 160,500
2017/06/09 1,843 1,855 1,833 1,845 176,400
2017/06/08 1,855 1,882 1,843 1,843 273,900
2017/06/07 1,818 1,839 1,798 1,815 213,900
2017/06/06 1,873 1,881 1,834 1,834 195,600
2017/06/05 1,857 1,859 1,838 1,842 104,600
2017/06/02 1,841 1,886 1,841 1,866 273,600
2017/06/01 1,816 1,843 1,814 1,823 176,500
2017/05/31 1,820 1,848 1,795 1,798 201,500
2017/05/30 1,781 1,814 1,776 1,809 217,200
2017/05/29 1,773 1,801 1,770 1,778 121,600
2017/05/26 1,772 1,774 1,752 1,752 94,000
2017/05/25 1,771 1,781 1,764 1,768 63,600
2017/05/24 1,765 1,779 1,751 1,772 114,000
2017/05/23 1,759 1,774 1,744 1,746 175,200
2017/05/22 1,768 1,771 1,757 1,763 109,400
2017/05/19 1,786 1,791 1,752 1,778 118,100
2017/05/18 1,762 1,795 1,760 1,788 171,700
2017/05/17 1,818 1,819 1,782 1,788 161,300
2017/05/16 1,839 1,867 1,797 1,818 293,500
2017/05/15 1,827 1,844 1,754 1,799 330,900
2017/05/12 1,909 1,911 1,883 1,904 136,600
2017/05/11 1,930 1,930 1,915 1,923 74,400
2017/05/10 1,932 1,940 1,914 1,922 97,700
2017/05/09 1,912 1,935 1,912 1,924 97,400
2017/05/08 1,886 1,947 1,884 1,922 186,700
2017/05/02 1,861 1,879 1,857 1,869 83,000
2017/05/01 1,841 1,862 1,837 1,861 53,200
2017/04/28 1,867 1,877 1,843 1,853 89,900
2017/04/27 1,841 1,860 1,836 1,860 76,800
2017/04/26 1,825 1,857 1,815 1,843 146,300
2017/04/25 1,790 1,821 1,787 1,814 156,800
2017/04/24 1,771 1,793 1,770 1,789 83,100
2017/04/21 1,754 1,762 1,742 1,762 61,600
2017/04/20 1,734 1,742 1,729 1,736 66,100
2017/04/19 1,717 1,741 1,715 1,732 82,900
2017/04/18 1,729 1,729 1,717 1,719 77,300
2017/04/17 1,693 1,713 1,689 1,713 53,400
2017/04/14 1,717 1,722 1,686 1,693 83,900
2017/04/13 1,715 1,744 1,709 1,735 156,600
2017/04/12 1,699 1,725 1,695 1,725 120,900
2017/04/11 1,708 1,708 1,697 1,704 43,800
2017/04/10 1,709 1,713 1,694 1,708 48,700
2017/04/07 1,693 1,714 1,687 1,695 105,600
2017/04/06 1,690 1,699 1,664 1,677 101,200
2017/04/05 1,706 1,714 1,687 1,698 79,500
2017/04/04 1,723 1,723 1,691 1,697 98,000
2017/04/03 1,726 1,738 1,718 1,718 82,600
2017/03/31 1,758 1,761 1,722 1,726 87,400
2017/03/30 1,762 1,770 1,748 1,751 65,300
2017/03/29 1,774 1,781 1,755 1,766 107,800
2017/03/28 1,761 1,782 1,761 1,781 190,700
2017/03/27 1,749 1,765 1,741 1,745 130,400
2017/03/24 1,759 1,770 1,745 1,759 83,900
2017/03/23 1,765 1,765 1,747 1,753 95,000
2017/03/22 1,800 1,801 1,764 1,765 106,600
2017/03/21 1,816 1,829 1,811 1,814 92,000
2017/03/17 1,814 1,819 1,802 1,815 61,800
2017/03/16 1,810 1,821 1,803 1,820 58,900
2017/03/15 1,815 1,827 1,807 1,825 41,700
2017/03/14 1,827 1,827 1,818 1,818 47,300
2017/03/13 1,824 1,835 1,815 1,825 54,700
2017/03/10 1,826 1,826 1,813 1,823 106,400
2017/03/09 1,827 1,829 1,801 1,810 83,500
2017/03/08 1,814 1,827 1,812 1,814 66,000
2017/03/07 1,814 1,834 1,814 1,818 70,000
2017/03/06 1,821 1,825 1,810 1,821 45,500
2017/03/03 1,844 1,844 1,821 1,823 44,100
2017/03/02 1,863 1,863 1,833 1,838 96,800
2017/03/01 1,855 1,863 1,836 1,844 103,100
2017/02/28 1,834 1,866 1,825 1,855 103,400
2017/02/27 1,833 1,841 1,816 1,836 92,200
2017/02/24 1,837 1,847 1,827 1,841 59,300
2017/02/23 1,850 1,857 1,831 1,847 50,900
2017/02/22 1,837 1,842 1,815 1,842 83,700
2017/02/21 1,793 1,836 1,791 1,833 91,800
2017/02/20 1,794 1,799 1,782 1,795 65,200
2017/02/17 1,784 1,790 1,771 1,787 61,200
2017/02/16 1,802 1,802 1,781 1,792 103,400
2017/02/15 1,797 1,810 1,785 1,803 82,600
2017/02/14 1,766 1,793 1,765 1,775 143,000
2017/02/13 1,759 1,768 1,750 1,766 99,800
2017/02/10 1,723 1,758 1,719 1,752 169,500
2017/02/09 1,698 1,711 1,683 1,705 119,000
2017/02/08 1,694 1,714 1,677 1,710 98,700
2017/02/07 1,699 1,699 1,681 1,689 91,500
2017/02/06 1,707 1,711 1,677 1,705 166,500
2017/02/03 1,669 1,690 1,662 1,681 136,700
2017/02/02 1,707 1,709 1,673 1,681 113,700
2017/02/01 1,680 1,712 1,674 1,701 128,800
2017/01/31 1,694 1,698 1,674 1,688 220,600
2017/01/30 1,710 1,717 1,694 1,716 193,100
2017/01/27 1,748 1,749 1,703 1,713 281,400
2017/01/26 1,790 1,797 1,780 1,784 110,900
2017/01/25 1,760 1,777 1,752 1,762 95,600
2017/01/24 1,743 1,745 1,728 1,739 68,000
2017/01/23 1,761 1,762 1,737 1,747 87,900
2017/01/20 1,768 1,780 1,759 1,778 81,600
2017/01/19 1,783 1,800 1,775 1,786 76,600
2017/01/18 1,770 1,774 1,756 1,770 72,200
2017/01/17 1,779 1,784 1,756 1,764 130,600
2017/01/16 1,810 1,813 1,777 1,780 107,100
2017/01/13 1,800 1,817 1,791 1,810 84,800
2017/01/12 1,813 1,815 1,795 1,802 134,400
2017/01/11 1,824 1,827 1,802 1,814 136,000
2017/01/10 1,830 1,837 1,801 1,822 212,000
2017/01/06 1,826 1,862 1,826 1,840 131,800
2017/01/05 1,854 1,856 1,820 1,830 159,700
2017/01/04 1,806 1,864 1,806 1,861 133,600

このページの先頭へ