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
2022/12/30 919 924 915 916 80,200
2022/12/29 912 918 903 918 69,600
2022/12/28 914 918 910 915 75,000
2022/12/27 912 919 911 913 83,700
2022/12/26 908 913 905 905 116,000
2022/12/23 909 912 905 905 50,400
2022/12/22 907 912 901 912 75,600
2022/12/21 911 913 901 906 97,800
2022/12/20 923 930 906 914 137,100
2022/12/19 921 927 917 921 109,800
2022/12/16 930 931 923 923 180,300
2022/12/15 931 939 928 934 88,900
2022/12/14 944 945 932 936 70,900
2022/12/13 940 945 937 944 78,800
2022/12/12 925 939 921 934 84,700
2022/12/09 925 934 922 927 134,600
2022/12/08 938 938 927 934 89,400
2022/12/07 935 942 935 938 49,400
2022/12/06 930 939 920 939 133,200
2022/12/05 951 952 934 943 155,800
2022/12/02 954 961 937 951 375,100
2022/12/01 946 951 940 940 154,500
2022/11/30 950 957 941 942 230,200
2022/11/29 960 964 948 955 102,600
2022/11/28 987 992 964 964 187,900
2022/11/25 983 998 981 998 121,000
2022/11/24 988 991 976 980 210,100
2022/11/22 970 975 965 965 100,400
2022/11/21 961 968 957 967 69,400
2022/11/18 963 964 955 955 78,500
2022/11/17 942 963 942 958 85,000
2022/11/16 946 946 933 942 109,500
2022/11/15 946 951 937 946 147,900
2022/11/14 973 973 941 947 250,100
2022/11/11 1,000 1,002 956 976 313,400
2022/11/10 995 1,000 986 990 134,000
2022/11/09 1,009 1,010 1,000 1,005 62,900
2022/11/08 1,020 1,020 1,003 1,009 113,600
2022/11/07 1,007 1,025 1,004 1,014 91,400
2022/11/04 1,000 1,011 999 1,004 84,300
2022/11/02 1,007 1,013 1,004 1,011 94,600
2022/11/01 1,010 1,011 1,001 1,009 84,700
2022/10/31 1,016 1,019 1,000 1,009 125,800
2022/10/28 1,009 1,018 1,003 1,012 207,700
2022/10/27 1,003 1,024 1,000 1,016 137,400
2022/10/26 999 1,011 955 1,007 227,600
2022/10/25 999 1,010 995 999 59,300
2022/10/24 1,016 1,016 996 999 68,300
2022/10/21 1,015 1,016 1,008 1,012 55,100
2022/10/20 1,016 1,023 1,007 1,023 78,500
2022/10/19 1,022 1,031 1,019 1,027 65,100
2022/10/18 1,008 1,030 1,003 1,027 181,900
2022/10/17 993 1,006 990 999 66,000
2022/10/14 996 1,010 991 1,001 182,000
2022/10/13 990 990 980 985 84,900
2022/10/12 989 992 980 990 69,700
2022/10/11 989 998 988 992 128,800
2022/10/07 985 990 983 987 70,900
2022/10/06 988 993 982 982 79,700
2022/10/05 984 990 978 978 80,300
2022/10/04 969 980 969 974 107,900
2022/10/03 954 957 943 957 106,700
2022/09/30 966 976 956 964 102,200
2022/09/29 958 982 948 980 308,000
2022/09/28 976 978 945 959 444,500
2022/09/27 976 986 974 978 162,100
2022/09/26 981 981 965 973 203,900
2022/09/22 983 984 975 982 133,600
2022/09/21 990 994 980 987 144,600
2022/09/20 1,003 1,006 995 1,000 127,100
2022/09/16 988 994 980 992 267,300
2022/09/15 975 986 970 986 105,700
2022/09/14 980 987 975 975 101,600
2022/09/13 987 996 984 996 128,900
2022/09/12 979 1,000 976 986 158,200
2022/09/09 965 977 964 972 137,500
2022/09/08 948 971 948 970 171,900
2022/09/07 948 950 930 939 157,600
2022/09/06 958 964 945 952 140,900
2022/09/05 951 963 948 962 72,000
2022/09/02 954 964 947 954 211,200
2022/09/01 962 963 943 943 113,700
2022/08/31 961 971 959 967 113,000
2022/08/30 975 979 969 973 91,400
2022/08/29 970 979 966 969 108,200
2022/08/26 997 1,002 988 994 124,300
2022/08/25 1,008 1,008 991 994 88,500
2022/08/24 986 1,010 985 999 281,800
2022/08/23 968 988 964 981 151,900
2022/08/22 957 977 955 965 110,400
2022/08/19 961 969 953 958 198,600
2022/08/18 959 975 952 965 340,600
2022/08/17 953 967 951 960 165,400
2022/08/16 961 961 945 951 163,300
2022/08/15 961 976 949 969 309,800
2022/08/12 900 985 899 979 681,100
2022/08/10 888 896 882 893 88,700
2022/08/09 896 898 888 888 90,400
2022/08/08 900 900 892 892 124,900
2022/08/05 900 906 898 901 112,200
2022/08/04 905 906 900 900 63,400
2022/08/03 913 913 901 902 79,600
2022/08/02 929 929 913 914 77,800
2022/08/01 925 929 920 926 41,200
2022/07/29 935 935 918 920 83,400
2022/07/28 930 934 921 933 89,300
2022/07/27 949 949 923 924 69,200
2022/07/26 946 958 944 949 102,600
2022/07/25 948 950 942 943 60,900
2022/07/22 943 953 938 951 78,100
2022/07/21 929 944 928 942 63,100
2022/07/20 935 941 928 934 112,900
2022/07/19 932 932 923 926 63,800
2022/07/15 928 931 921 923 75,700
2022/07/14 919 921 914 921 48,100
2022/07/13 909 918 907 918 58,100
2022/07/12 915 916 900 904 72,500
2022/07/11 904 916 902 913 129,700
2022/07/08 902 915 900 900 120,900
2022/07/07 901 903 890 897 102,400
2022/07/06 910 913 893 895 90,700
2022/07/05 921 926 910 920 98,700
2022/07/04 930 932 920 923 89,100
2022/07/01 925 932 909 916 91,700
2022/06/30 948 951 926 927 102,100
2022/06/29 945 947 937 947 117,700
2022/06/28 940 954 940 954 131,500
2022/06/27 950 955 934 934 77,600
2022/06/24 938 944 934 940 110,600
2022/06/23 917 943 917 937 173,100
2022/06/22 925 925 914 918 87,700
2022/06/21 918 925 913 916 75,100
2022/06/20 905 910 895 905 56,400
2022/06/17 894 915 892 905 187,600
2022/06/16 902 909 898 906 112,600
2022/06/15 901 903 890 890 64,100
2022/06/14 893 908 893 901 92,700
2022/06/13 905 908 897 905 79,100
2022/06/10 919 921 909 909 104,000
2022/06/09 928 930 919 922 130,600
2022/06/08 931 936 927 934 174,500
2022/06/07 906 931 903 923 238,500
2022/06/06 876 896 873 891 117,200
2022/06/03 890 900 876 881 139,600
2022/06/02 876 893 873 890 109,900
2022/06/01 870 883 870 882 148,900
2022/05/31 860 877 853 864 1,241,800
2022/05/30 856 861 848 859 269,700
2022/05/27 846 847 836 845 157,900
2022/05/26 837 848 834 840 185,600
2022/05/25 838 846 825 840 341,300
2022/05/24 860 860 838 839 218,800
2022/05/23 857 862 850 860 142,900
2022/05/20 849 850 832 850 263,200
2022/05/19 856 860 843 855 280,900
2022/05/18 884 884 866 868 203,800
2022/05/17 881 881 864 872 206,100
2022/05/16 901 906 859 881 306,800
2022/05/13 875 917 862 909 466,900
2022/05/12 906 906 881 881 205,800
2022/05/11 916 918 907 907 161,400
2022/05/10 927 929 908 924 102,000
2022/05/09 934 935 914 915 88,300
2022/05/06 914 937 914 932 176,400
2022/05/02 918 928 914 925 146,800
2022/04/28 904 915 901 915 179,200
2022/04/27 898 907 896 907 165,600
2022/04/26 902 908 900 902 98,400
2022/04/25 901 909 898 904 122,400
2022/04/22 920 921 909 914 77,700
2022/04/21 921 936 920 932 118,300
2022/04/20 920 922 911 915 79,100
2022/04/19 914 920 911 917 61,700
2022/04/18 910 914 902 911 52,600
2022/04/15 916 921 913 913 46,000
2022/04/14 920 924 911 917 90,400
2022/04/13 909 927 905 919 151,600
2022/04/12 905 915 900 903 108,300
2022/04/11 918 923 907 916 80,500
2022/04/08 915 915 905 911 114,000
2022/04/07 924 926 909 915 87,500
2022/04/06 943 946 930 930 60,000
2022/04/05 956 967 946 947 107,200
2022/04/04 943 955 941 953 110,600
2022/04/01 932 940 921 940 113,900
2022/03/31 939 950 932 947 183,200
2022/03/30 946 946 923 933 213,400
2022/03/29 978 978 948 959 319,000
2022/03/28 972 974 960 971 191,500
2022/03/25 972 977 957 958 198,900
2022/03/24 949 963 938 963 150,200
2022/03/23 955 966 946 957 159,500
2022/03/22 948 956 936 941 181,900
2022/03/18 955 959 940 951 185,200
2022/03/17 967 968 952 963 141,400
2022/03/16 969 969 947 950 189,700
2022/03/15 954 970 949 966 100,000
2022/03/14 942 952 942 944 80,900
2022/03/11 946 954 930 933 109,900
2022/03/10 939 959 937 949 213,500
2022/03/09 909 925 909 915 123,300
2022/03/08 919 923 897 905 140,900
2022/03/07 948 949 916 929 152,900
2022/03/04 968 972 949 956 148,500
2022/03/03 970 988 963 971 175,400
2022/03/02 963 968 948 948 127,500
2022/03/01 966 983 965 973 184,300
2022/02/28 935 962 935 960 157,500
2022/02/25 924 930 917 929 96,800
2022/02/24 920 921 905 921 113,400
2022/02/22 940 940 922 930 117,900
2022/02/21 953 955 941 948 90,300
2022/02/18 955 969 952 963 100,700
2022/02/17 970 976 961 967 83,800
2022/02/16 971 977 963 969 96,100
2022/02/15 967 972 954 962 114,000
2022/02/14 953 967 942 960 84,000
2022/02/10 949 992 937 953 217,300
2022/02/09 938 948 931 944 118,000
2022/02/08 920 939 920 935 107,400
2022/02/07 922 928 911 917 130,200
2022/02/04 911 934 911 933 92,200
2022/02/03 913 915 904 913 70,100
2022/02/02 899 922 897 919 88,500
2022/02/01 898 899 886 896 53,200
2022/01/31 891 898 887 897 50,500
2022/01/28 875 892 873 892 90,500
2022/01/27 882 886 856 860 125,900
2022/01/26 887 891 882 882 52,800
2022/01/25 892 892 875 883 91,700
2022/01/24 885 898 881 897 79,400
2022/01/21 874 885 864 885 148,600
2022/01/20 885 897 878 881 153,500
2022/01/19 891 898 881 882 132,700
2022/01/18 919 920 897 899 88,000
2022/01/17 915 922 910 914 27,300
2022/01/14 934 934 911 914 75,800
2022/01/13 930 935 928 935 69,100
2022/01/12 920 936 920 934 76,700
2022/01/11 913 916 899 916 99,100
2022/01/07 910 921 906 911 60,000
2022/01/06 918 924 905 905 85,800
2022/01/05 930 934 920 929 56,600
2022/01/04 929 936 921 925 83,400

このページの先頭へ