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
2020/12/30 823 841 815 823 143,800
2020/12/29 815 831 815 828 103,600
2020/12/28 802 819 800 815 149,100
2020/12/25 824 826 811 811 113,900
2020/12/24 816 825 815 821 70,800
2020/12/23 820 825 810 812 87,200
2020/12/22 843 843 813 819 131,800
2020/12/21 851 856 845 848 75,900
2020/12/18 842 857 832 851 205,200
2020/12/17 842 843 830 842 103,800
2020/12/16 839 846 836 838 88,600
2020/12/15 840 845 833 835 106,500
2020/12/14 825 843 825 842 105,100
2020/12/11 821 827 816 825 111,400
2020/12/10 823 828 817 821 71,200
2020/12/09 820 823 815 823 50,000
2020/12/08 814 820 810 818 69,700
2020/12/07 826 827 817 820 102,600
2020/12/04 839 839 817 826 145,100
2020/12/03 810 838 806 831 192,300
2020/12/02 800 823 793 816 378,700
2020/12/01 760 783 751 783 317,800
2020/11/30 782 783 751 760 274,000
2020/11/27 791 798 781 781 204,200
2020/11/26 805 805 791 797 174,200
2020/11/25 843 844 808 808 199,300
2020/11/24 830 845 825 828 294,100
2020/11/20 815 827 801 822 193,100
2020/11/19 839 841 813 820 342,900
2020/11/18 850 864 839 844 483,900
2020/11/17 800 866 797 857 691,400
2020/11/16 792 797 778 785 236,300
2020/11/13 787 793 764 773 213,000
2020/11/12 791 814 782 791 257,400
2020/11/11 767 805 765 799 395,200
2020/11/10 751 763 741 755 349,800
2020/11/09 716 738 706 728 362,900
2020/11/06 725 747 704 712 741,700
2020/11/05 680 694 669 690 301,400
2020/11/04 690 694 683 684 151,100
2020/11/02 683 696 681 687 169,400
2020/10/30 695 696 674 679 215,500
2020/10/29 691 703 685 696 133,700
2020/10/28 707 708 694 699 182,800
2020/10/27 715 716 704 710 90,300
2020/10/26 716 724 714 720 119,600
2020/10/23 715 723 708 715 94,800
2020/10/22 726 728 715 715 120,300
2020/10/21 719 738 718 733 173,100
2020/10/20 726 729 713 713 120,700
2020/10/19 733 738 727 733 120,800
2020/10/16 742 742 727 730 131,700
2020/10/15 741 745 734 741 113,300
2020/10/14 746 746 736 737 71,000
2020/10/13 750 757 742 747 78,100
2020/10/12 747 752 740 750 56,800
2020/10/09 748 749 732 747 137,900
2020/10/08 755 755 736 744 165,300
2020/10/07 753 757 746 757 147,100
2020/10/06 751 763 743 760 173,500
2020/10/05 749 759 743 751 137,000
2020/10/02 764 767 729 734 265,400
2020/09/30 782 782 754 760 262,200
2020/09/29 783 795 774 790 286,500
2020/09/28 780 787 773 787 421,000
2020/09/25 780 790 770 775 218,300
2020/09/24 789 792 771 777 186,900
2020/09/23 795 800 787 790 244,300
2020/09/18 796 796 782 793 151,100
2020/09/17 800 804 787 793 107,100
2020/09/16 801 803 791 800 102,900
2020/09/15 799 802 783 796 148,800
2020/09/14 802 812 796 807 149,400
2020/09/11 763 799 755 795 282,500
2020/09/10 752 761 745 756 105,200
2020/09/09 742 757 738 750 163,800
2020/09/08 745 751 742 751 126,100
2020/09/07 732 750 728 748 143,100
2020/09/04 719 731 711 727 173,000
2020/09/03 735 736 721 722 155,500
2020/09/02 730 735 721 731 129,600
2020/09/01 748 748 725 726 204,500
2020/08/31 753 762 747 753 160,500
2020/08/28 752 766 738 746 169,500
2020/08/27 766 769 745 749 132,900
2020/08/26 760 771 756 766 95,600
2020/08/25 753 766 749 766 105,400
2020/08/24 756 756 743 750 52,200
2020/08/21 750 759 746 747 84,700
2020/08/20 740 752 740 748 105,700
2020/08/19 737 748 734 741 94,500
2020/08/18 746 749 736 745 86,500
2020/08/17 758 760 749 749 72,400
2020/08/14 765 772 749 755 177,000
2020/08/13 777 777 756 767 132,100
2020/08/12 752 763 747 759 194,900
2020/08/11 747 753 732 742 173,700
2020/08/07 703 749 703 732 193,000
2020/08/06 700 707 694 703 93,400
2020/08/05 714 715 696 703 138,200
2020/08/04 703 719 699 719 144,300
2020/08/03 708 724 692 702 144,800
2020/07/31 717 717 677 680 203,900
2020/07/30 741 742 720 720 162,500
2020/07/29 765 766 743 744 108,800
2020/07/28 774 774 759 770 74,500
2020/07/27 768 769 750 768 135,700
2020/07/22 770 779 767 770 64,000
2020/07/21 781 784 763 771 126,000
2020/07/20 792 793 776 782 85,100
2020/07/17 807 807 788 792 78,400
2020/07/16 812 816 795 799 126,000
2020/07/15 800 826 794 816 165,800
2020/07/14 791 792 777 786 80,600
2020/07/13 780 795 772 792 170,900
2020/07/10 800 807 774 774 149,800
2020/07/09 811 812 802 805 54,100
2020/07/08 820 826 807 809 52,100
2020/07/07 833 833 814 820 75,800
2020/07/06 810 847 808 840 107,500
2020/07/03 828 828 801 807 90,300
2020/07/02 832 838 821 821 75,300
2020/07/01 839 844 822 826 93,900
2020/06/30 862 862 839 839 90,600
2020/06/29 853 854 844 847 116,200
2020/06/26 855 861 852 857 114,200
2020/06/25 851 854 846 850 116,400
2020/06/24 880 880 856 856 102,000
2020/06/23 876 878 868 874 83,700
2020/06/22 878 878 871 874 56,100
2020/06/19 876 879 868 874 95,400
2020/06/18 880 888 874 885 87,500
2020/06/17 885 885 872 881 77,900
2020/06/16 876 891 874 889 80,400
2020/06/15 868 890 861 861 82,800
2020/06/12 870 873 857 863 179,100
2020/06/11 914 914 891 892 159,300
2020/06/10 914 921 903 915 165,000
2020/06/09 934 938 906 913 93,200
2020/06/08 914 935 909 930 148,200
2020/06/05 912 912 890 906 148,200
2020/06/04 920 924 904 910 203,100
2020/06/03 944 944 925 932 63,700
2020/06/02 925 946 923 939 55,500
2020/06/01 936 941 912 919 74,800
2020/05/29 960 960 922 933 206,200
2020/05/28 980 981 955 965 182,300
2020/05/27 934 960 923 960 173,700
2020/05/26 886 908 880 906 153,500
2020/05/25 859 876 859 874 81,000
2020/05/22 860 860 851 857 92,300
2020/05/21 850 859 842 858 113,300
2020/05/20 893 900 850 852 218,800
2020/05/19 903 907 878 879 101,700
2020/05/18 900 903 877 888 67,100
2020/05/15 901 907 882 899 46,700
2020/05/14 899 917 893 901 38,500
2020/05/13 905 907 891 902 45,500
2020/05/12 939 939 907 907 48,100
2020/05/11 910 937 903 934 86,300
2020/05/08 895 905 886 900 71,400
2020/05/07 887 901 884 890 54,800
2020/05/01 898 898 876 881 47,100
2020/04/30 904 913 895 898 122,300
2020/04/28 893 894 878 894 50,600
2020/04/27 895 897 883 893 69,200
2020/04/24 883 889 869 887 53,200
2020/04/23 872 885 858 885 72,200
2020/04/22 862 874 851 872 88,700
2020/04/21 855 871 851 871 74,000
2020/04/20 861 868 853 861 68,500
2020/04/17 882 889 860 864 63,200
2020/04/16 839 870 839 870 72,500
2020/04/15 892 892 843 846 134,100
2020/04/14 873 888 862 884 53,400
2020/04/13 862 874 856 867 54,000
2020/04/10 876 881 852 874 70,200
2020/04/09 878 878 855 870 83,500
2020/04/08 853 870 841 866 69,700
2020/04/07 856 862 822 853 98,700
2020/04/06 822 851 814 842 97,800
2020/04/03 844 860 822 833 72,100
2020/04/02 850 874 845 849 102,900
2020/04/01 892 908 862 869 128,300
2020/03/31 904 904 871 892 195,900
2020/03/30 899 905 854 889 263,200
2020/03/27 935 955 901 955 272,600
2020/03/26 912 923 881 920 144,200
2020/03/25 930 936 893 911 172,300
2020/03/24 902 906 881 896 164,700
2020/03/23 853 890 838 887 247,500
2020/03/19 789 845 775 832 270,300
2020/03/18 840 856 778 781 330,600
2020/03/17 799 865 782 855 190,600
2020/03/16 820 846 810 812 117,600
2020/03/13 823 836 786 811 264,000
2020/03/12 877 886 844 868 254,900
2020/03/11 900 933 898 907 263,400
2020/03/10 838 890 826 885 228,200
2020/03/09 930 939 877 883 212,900
2020/03/06 965 969 945 947 154,000
2020/03/05 989 989 971 979 138,500
2020/03/04 980 990 974 974 90,900
2020/03/03 1,039 1,039 988 988 135,900
2020/03/02 977 1,031 971 1,009 189,500
2020/02/28 1,000 1,009 980 983 215,300
2020/02/27 1,046 1,052 1,021 1,021 145,200
2020/02/26 1,035 1,052 1,025 1,047 151,100
2020/02/25 1,070 1,074 1,049 1,049 165,300
2020/02/21 1,098 1,108 1,097 1,100 53,300
2020/02/20 1,108 1,118 1,097 1,100 103,400
2020/02/19 1,106 1,119 1,105 1,105 60,600
2020/02/18 1,118 1,128 1,104 1,106 89,100
2020/02/17 1,123 1,133 1,110 1,128 98,500
2020/02/14 1,137 1,141 1,126 1,130 79,700
2020/02/13 1,141 1,153 1,137 1,147 81,400
2020/02/12 1,160 1,162 1,133 1,137 139,400
2020/02/10 1,185 1,186 1,160 1,165 106,300
2020/02/07 1,198 1,229 1,197 1,204 111,200
2020/02/06 1,196 1,211 1,195 1,198 73,500
2020/02/05 1,183 1,197 1,180 1,185 80,200
2020/02/04 1,161 1,179 1,158 1,173 99,900
2020/02/03 1,160 1,173 1,151 1,168 132,400
2020/01/31 1,172 1,180 1,166 1,170 92,400
2020/01/30 1,168 1,178 1,151 1,161 83,900
2020/01/29 1,171 1,181 1,167 1,181 64,400
2020/01/28 1,174 1,188 1,160 1,174 92,800
2020/01/27 1,203 1,208 1,178 1,180 102,700
2020/01/24 1,230 1,232 1,214 1,219 81,500
2020/01/23 1,255 1,258 1,239 1,239 30,400
2020/01/22 1,250 1,271 1,245 1,261 70,200
2020/01/21 1,250 1,250 1,240 1,244 41,100
2020/01/20 1,241 1,252 1,239 1,244 44,500
2020/01/17 1,235 1,241 1,228 1,241 60,900
2020/01/16 1,247 1,249 1,235 1,238 47,400
2020/01/15 1,250 1,250 1,237 1,247 75,300
2020/01/14 1,270 1,270 1,243 1,252 73,900
2020/01/10 1,278 1,278 1,264 1,269 58,400
2020/01/09 1,269 1,284 1,266 1,278 92,700
2020/01/08 1,286 1,286 1,262 1,269 120,100
2020/01/07 1,305 1,313 1,298 1,298 70,400
2020/01/06 1,310 1,310 1,298 1,305 77,800

このページの先頭へ