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
2021/12/30 924 926 915 922 49,300
2021/12/29 910 926 907 924 98,300
2021/12/28 898 909 892 906 72,700
2021/12/27 895 895 883 887 59,300
2021/12/24 890 896 888 892 41,400
2021/12/23 890 895 885 892 56,800
2021/12/22 880 890 878 885 42,000
2021/12/21 889 891 874 877 90,900
2021/12/20 899 899 881 881 90,600
2021/12/17 910 912 900 904 58,000
2021/12/16 905 911 901 906 57,500
2021/12/15 902 910 888 898 79,000
2021/12/14 907 914 898 900 79,100
2021/12/13 919 919 898 904 62,500
2021/12/10 915 915 901 908 126,700
2021/12/09 922 922 906 913 83,900
2021/12/08 930 930 913 922 78,400
2021/12/07 918 930 908 929 95,700
2021/12/06 908 917 899 905 85,300
2021/12/03 880 899 880 899 68,500
2021/12/02 880 888 872 874 97,800
2021/12/01 879 890 872 883 98,500
2021/11/30 892 911 879 879 145,300
2021/11/29 890 901 881 882 127,900
2021/11/26 923 923 892 904 136,400
2021/11/25 924 928 915 920 94,400
2021/11/24 921 931 918 919 95,900
2021/11/22 925 925 912 914 81,300
2021/11/19 932 933 918 919 80,100
2021/11/18 925 938 912 932 177,400
2021/11/17 953 953 929 929 134,900
2021/11/16 955 965 940 950 238,900
2021/11/15 972 978 948 961 249,200
2021/11/12 1,026 1,057 920 942 664,300
2021/11/11 1,050 1,051 1,020 1,025 137,400
2021/11/10 1,032 1,051 1,031 1,048 70,300
2021/11/09 1,030 1,047 1,025 1,033 150,200
2021/11/08 1,054 1,054 1,020 1,033 156,100
2021/11/05 1,088 1,088 1,039 1,045 175,400
2021/11/04 1,090 1,100 1,084 1,096 105,600
2021/11/02 1,085 1,086 1,071 1,076 61,300
2021/11/01 1,076 1,081 1,060 1,080 70,600
2021/10/29 1,053 1,062 1,044 1,057 101,300
2021/10/28 1,052 1,070 1,046 1,063 379,100
2021/10/27 1,061 1,064 1,051 1,056 65,600
2021/10/26 1,064 1,082 1,059 1,060 94,600
2021/10/25 1,075 1,080 1,051 1,053 88,600
2021/10/22 1,082 1,088 1,070 1,072 92,200
2021/10/21 1,105 1,113 1,084 1,086 91,800
2021/10/20 1,120 1,133 1,104 1,104 107,000
2021/10/19 1,100 1,116 1,100 1,110 99,400
2021/10/18 1,077 1,098 1,077 1,096 108,300
2021/10/15 1,067 1,080 1,061 1,077 51,100
2021/10/14 1,057 1,060 1,043 1,057 111,100
2021/10/13 1,059 1,070 1,054 1,060 74,900
2021/10/12 1,070 1,077 1,064 1,064 86,900
2021/10/11 1,079 1,087 1,072 1,076 66,900
2021/10/08 1,076 1,085 1,065 1,065 91,100
2021/10/07 1,070 1,078 1,060 1,060 113,700
2021/10/06 1,084 1,105 1,064 1,069 144,100
2021/10/05 1,085 1,095 1,075 1,079 152,500
2021/10/04 1,118 1,125 1,106 1,113 92,800
2021/10/01 1,117 1,119 1,083 1,092 261,000
2021/09/30 1,160 1,164 1,132 1,136 122,700
2021/09/29 1,139 1,158 1,127 1,155 235,700
2021/09/28 1,185 1,187 1,156 1,168 307,600
2021/09/27 1,180 1,190 1,173 1,180 202,000
2021/09/24 1,158 1,180 1,151 1,177 226,500
2021/09/22 1,150 1,155 1,100 1,131 126,300
2021/09/21 1,165 1,169 1,146 1,158 127,300
2021/09/17 1,174 1,187 1,156 1,179 142,200
2021/09/16 1,189 1,191 1,162 1,168 103,000
2021/09/15 1,190 1,201 1,180 1,193 117,700
2021/09/14 1,170 1,211 1,170 1,211 254,000
2021/09/13 1,135 1,167 1,135 1,167 194,500
2021/09/10 1,101 1,127 1,096 1,127 188,300
2021/09/09 1,099 1,100 1,081 1,093 142,600
2021/09/08 1,116 1,118 1,091 1,100 182,900
2021/09/07 1,117 1,126 1,108 1,119 130,700
2021/09/06 1,122 1,123 1,109 1,113 77,700
2021/09/03 1,112 1,124 1,106 1,119 142,500
2021/09/02 1,109 1,110 1,095 1,102 94,900
2021/09/01 1,105 1,115 1,093 1,105 115,900
2021/08/31 1,110 1,110 1,094 1,105 114,600
2021/08/30 1,097 1,109 1,087 1,109 123,900
2021/08/27 1,068 1,081 1,063 1,081 102,400
2021/08/26 1,054 1,075 1,052 1,074 90,800
2021/08/25 1,067 1,077 1,050 1,053 83,700
2021/08/24 1,074 1,077 1,063 1,067 115,300
2021/08/23 1,051 1,081 1,050 1,080 130,500
2021/08/20 1,053 1,068 1,037 1,039 179,800
2021/08/19 1,085 1,085 1,059 1,059 96,700
2021/08/18 1,093 1,103 1,082 1,087 121,500
2021/08/17 1,131 1,135 1,101 1,105 153,400
2021/08/16 1,139 1,140 1,099 1,132 190,500
2021/08/13 1,115 1,137 1,109 1,132 209,300
2021/08/12 1,090 1,114 1,089 1,110 288,800
2021/08/11 1,059 1,090 1,051 1,089 179,900
2021/08/10 1,080 1,098 1,051 1,062 251,300
2021/08/06 991 1,069 979 1,069 336,000
2021/08/05 992 994 984 994 73,800
2021/08/04 1,006 1,010 995 995 55,200
2021/08/03 1,010 1,011 1,000 1,010 33,200
2021/08/02 1,005 1,016 996 1,011 57,200
2021/07/30 1,019 1,019 997 1,001 95,900
2021/07/29 1,038 1,038 1,015 1,023 70,100
2021/07/28 1,040 1,050 1,034 1,038 85,200
2021/07/27 1,041 1,050 1,028 1,050 145,500
2021/07/26 1,013 1,030 1,008 1,030 108,400
2021/07/21 995 1,005 990 995 68,200
2021/07/20 981 986 976 977 70,000
2021/07/19 994 994 980 983 64,100
2021/07/16 991 997 986 993 73,200
2021/07/15 1,005 1,008 991 994 46,200
2021/07/14 1,003 1,004 995 1,003 53,500
2021/07/13 1,006 1,016 1,002 1,008 53,900
2021/07/12 1,006 1,007 991 1,005 105,000
2021/07/09 974 982 962 977 92,300
2021/07/08 997 1,005 981 981 102,000
2021/07/07 1,010 1,018 1,003 1,005 52,600
2021/07/06 1,007 1,022 1,006 1,021 73,500
2021/07/05 1,006 1,013 1,002 1,007 53,500
2021/07/02 981 1,010 978 1,004 103,000
2021/07/01 975 982 971 973 68,900
2021/06/30 990 990 965 967 118,800
2021/06/29 1,001 1,001 978 980 65,700
2021/06/28 987 1,007 987 999 90,300
2021/06/25 978 990 977 978 70,000
2021/06/24 962 973 958 971 41,700
2021/06/23 979 982 957 960 82,400
2021/06/22 970 982 967 979 77,100
2021/06/21 950 956 941 952 88,100
2021/06/18 982 982 959 959 113,500
2021/06/17 995 996 983 983 44,200
2021/06/16 995 999 986 994 63,900
2021/06/15 994 998 983 996 68,300
2021/06/14 1,018 1,018 993 994 59,200
2021/06/11 1,025 1,025 1,001 1,007 104,300
2021/06/10 1,023 1,023 997 1,009 98,000
2021/06/09 1,000 1,054 1,000 1,030 233,000
2021/06/08 986 999 985 997 70,700
2021/06/07 984 992 975 985 101,100
2021/06/04 964 983 963 983 107,900
2021/06/03 964 968 957 963 83,500
2021/06/02 939 967 939 961 85,200
2021/06/01 945 947 931 941 50,700
2021/05/31 953 953 937 941 78,000
2021/05/28 936 948 936 947 58,900
2021/05/27 943 946 925 925 77,700
2021/05/26 940 950 934 943 72,800
2021/05/25 952 958 940 940 71,600
2021/05/24 935 966 933 958 103,200
2021/05/21 945 945 928 932 60,300
2021/05/20 928 944 927 939 62,300
2021/05/19 944 949 924 926 76,900
2021/05/18 945 965 945 949 110,200
2021/05/17 921 949 921 945 151,900
2021/05/14 892 923 891 916 73,800
2021/05/13 895 900 884 886 77,800
2021/05/12 897 897 880 891 96,400
2021/05/11 916 919 896 896 75,100
2021/05/10 907 916 907 916 67,700
2021/05/07 894 912 885 901 92,300
2021/05/06 877 893 877 884 74,100
2021/04/30 870 875 860 864 111,100
2021/04/28 875 884 871 873 58,600
2021/04/27 875 885 873 875 69,900
2021/04/26 887 890 875 876 49,100
2021/04/23 880 890 879 879 50,500
2021/04/22 893 898 881 886 48,200
2021/04/21 900 900 884 891 102,300
2021/04/20 923 927 911 911 83,300
2021/04/19 932 938 924 924 70,000
2021/04/16 922 933 918 927 52,800
2021/04/15 922 930 922 929 50,200
2021/04/14 937 937 918 922 59,600
2021/04/13 923 939 923 937 75,400
2021/04/12 923 946 915 928 179,800
2021/04/09 921 923 903 904 101,800
2021/04/08 944 944 923 925 100,700
2021/04/07 929 947 928 947 104,300
2021/04/06 926 936 920 929 110,700
2021/04/05 930 942 927 934 92,900
2021/04/02 925 932 917 925 103,800
2021/04/01 935 944 919 925 114,000
2021/03/31 923 945 922 936 251,800
2021/03/30 922 942 904 938 236,800
2021/03/29 946 948 926 935 353,100
2021/03/26 948 951 937 943 213,800
2021/03/25 938 949 930 933 181,700
2021/03/24 950 952 917 924 221,800
2021/03/23 985 986 951 952 184,500
2021/03/22 995 1,007 972 979 285,600
2021/03/19 977 996 969 992 221,000
2021/03/18 980 983 970 979 117,500
2021/03/17 984 984 968 975 128,900
2021/03/16 970 984 967 984 105,000
2021/03/15 963 974 961 968 119,400
2021/03/12 965 965 942 951 171,200
2021/03/11 975 975 959 959 67,100
2021/03/10 969 984 954 961 172,100
2021/03/09 956 970 951 969 224,600
2021/03/08 943 948 937 948 128,500
2021/03/05 940 946 924 940 160,000
2021/03/04 950 952 926 943 174,700
2021/03/03 930 960 922 959 360,300
2021/03/02 912 928 910 917 187,400
2021/03/01 902 914 900 911 198,800
2021/02/26 923 923 901 901 132,400
2021/02/25 935 938 923 923 93,900
2021/02/24 929 944 925 925 109,900
2021/02/22 929 942 926 931 110,600
2021/02/19 943 944 923 927 114,800
2021/02/18 955 955 942 951 112,000
2021/02/17 930 959 922 953 145,700
2021/02/16 941 950 926 927 94,200
2021/02/15 935 956 927 936 180,000
2021/02/12 932 938 915 925 199,800
2021/02/10 922 935 907 932 129,600
2021/02/09 959 959 922 928 160,700
2021/02/08 932 960 930 960 180,000
2021/02/05 907 925 907 921 114,800
2021/02/04 909 932 903 903 141,800
2021/02/03 875 909 874 909 140,600
2021/02/02 871 876 863 874 94,300
2021/02/01 875 880 870 874 82,600
2021/01/29 885 891 871 873 113,600
2021/01/28 865 889 862 887 131,000
2021/01/27 875 877 869 876 50,700
2021/01/26 863 879 861 872 79,600
2021/01/25 876 879 859 861 132,300
2021/01/22 880 908 869 870 323,700
2021/01/21 858 870 851 854 122,400
2021/01/20 842 868 838 865 110,000
2021/01/19 836 849 833 846 94,000
2021/01/18 828 840 822 835 84,600
2021/01/15 839 843 827 828 147,700
2021/01/14 820 847 819 842 127,900
2021/01/13 823 827 817 827 91,000
2021/01/12 817 829 809 826 118,200
2021/01/08 799 815 799 815 107,600
2021/01/07 809 814 799 803 103,600
2021/01/06 786 808 786 800 87,800
2021/01/05 806 806 787 789 121,400
2021/01/04 822 822 791 806 161,100

このページの先頭へ