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
2023/12/29 959 964 952 956 72,200
2023/12/28 947 957 946 957 63,000
2023/12/27 937 949 937 948 136,900
2023/12/26 940 941 935 936 71,200
2023/12/25 944 945 934 937 77,300
2023/12/22 935 945 935 940 73,100
2023/12/21 938 942 934 934 99,400
2023/12/20 943 949 941 941 73,900
2023/12/19 943 944 938 942 79,200
2023/12/18 940 947 933 945 103,500
2023/12/15 946 947 938 947 112,600
2023/12/14 943 947 937 938 120,900
2023/12/13 950 950 939 940 101,600
2023/12/12 956 959 947 947 62,900
2023/12/11 948 957 945 956 103,100
2023/12/08 945 950 941 943 181,500
2023/12/07 940 944 934 943 136,700
2023/12/06 937 946 936 944 120,600
2023/12/05 945 947 935 935 152,700
2023/12/04 940 954 937 952 102,600
2023/12/01 945 948 935 937 121,400
2023/11/30 950 950 938 944 128,500
2023/11/29 948 953 945 950 102,700
2023/11/28 945 950 942 948 89,300
2023/11/27 943 946 939 943 104,000
2023/11/24 940 945 938 943 78,000
2023/11/22 930 942 929 936 93,500
2023/11/21 930 939 928 932 137,000
2023/11/20 935 939 925 925 84,600
2023/11/17 932 936 928 934 92,500
2023/11/16 930 936 926 930 103,200
2023/11/15 925 935 920 931 150,100
2023/11/14 928 938 924 924 155,000
2023/11/13 936 939 915 924 265,900
2023/11/10 974 979 934 942 393,800
2023/11/09 966 982 961 978 86,400
2023/11/08 978 981 954 964 154,700
2023/11/07 988 990 978 978 101,100
2023/11/06 981 988 975 986 137,900
2023/11/02 984 984 966 973 92,700
2023/11/01 973 985 972 976 124,100
2023/10/31 955 969 952 969 87,700
2023/10/30 963 963 950 955 85,600
2023/10/27 956 967 956 966 56,500
2023/10/26 960 965 951 953 78,200
2023/10/25 960 969 958 964 69,300
2023/10/24 960 967 943 965 100,800
2023/10/23 952 962 951 956 94,400
2023/10/20 951 954 945 952 61,500
2023/10/19 949 953 946 948 87,900
2023/10/18 961 961 944 955 159,800
2023/10/17 970 970 948 955 113,500
2023/10/16 967 973 958 960 93,700
2023/10/13 980 980 964 967 110,400
2023/10/12 985 986 976 985 85,400
2023/10/11 998 998 989 990 79,000
2023/10/10 980 999 976 998 155,300
2023/10/06 974 983 971 975 85,800
2023/10/05 959 974 956 972 141,000
2023/10/04 956 966 945 948 209,700
2023/10/03 994 994 972 972 195,200
2023/10/02 1,005 1,013 990 991 148,600
2023/09/29 1,011 1,013 996 1,000 147,100
2023/09/28 1,016 1,016 1,000 1,003 320,800
2023/09/27 1,030 1,037 1,024 1,037 455,800
2023/09/26 1,038 1,041 1,030 1,037 226,000
2023/09/25 1,021 1,035 1,020 1,031 236,300
2023/09/22 1,017 1,022 1,009 1,017 226,500
2023/09/21 1,012 1,022 1,012 1,021 250,800
2023/09/20 1,023 1,023 1,012 1,014 215,800
2023/09/19 1,024 1,024 1,008 1,020 282,000
2023/09/15 1,028 1,028 1,018 1,021 207,500
2023/09/14 1,025 1,025 1,017 1,019 135,500
2023/09/13 1,022 1,025 1,018 1,024 99,900
2023/09/12 1,015 1,024 1,015 1,017 83,600
2023/09/11 1,019 1,026 1,017 1,020 131,200
2023/09/08 1,028 1,036 1,017 1,018 163,000
2023/09/07 1,040 1,045 1,037 1,037 152,200
2023/09/06 1,046 1,048 1,036 1,042 141,300
2023/09/05 1,042 1,046 1,034 1,046 184,100
2023/09/04 1,040 1,040 1,032 1,034 146,100
2023/09/01 1,025 1,034 1,019 1,033 163,900
2023/08/31 1,023 1,026 1,015 1,020 141,800
2023/08/30 1,022 1,026 1,013 1,015 128,000
2023/08/29 1,010 1,025 1,007 1,020 151,400
2023/08/28 1,007 1,009 1,003 1,007 68,100
2023/08/25 1,000 1,005 993 1,000 74,500
2023/08/24 1,010 1,013 1,000 1,003 58,800
2023/08/23 995 1,008 992 1,007 63,300
2023/08/22 992 997 988 996 90,800
2023/08/21 978 998 976 986 138,800
2023/08/18 990 992 975 976 181,300
2023/08/17 1,000 1,002 985 998 171,700
2023/08/16 999 1,009 989 1,007 162,500
2023/08/15 1,006 1,015 993 1,007 258,600
2023/08/14 1,029 1,031 1,006 1,014 232,400
2023/08/10 1,094 1,119 1,010 1,017 545,500
2023/08/09 1,102 1,102 1,083 1,089 102,500
2023/08/08 1,109 1,111 1,097 1,097 89,100
2023/08/07 1,085 1,103 1,082 1,101 127,800
2023/08/04 1,087 1,098 1,083 1,092 99,000
2023/08/03 1,103 1,103 1,085 1,090 131,000
2023/08/02 1,121 1,121 1,106 1,110 103,700
2023/08/01 1,138 1,138 1,121 1,132 75,800
2023/07/31 1,140 1,145 1,128 1,137 135,300
2023/07/28 1,138 1,138 1,116 1,129 130,500
2023/07/27 1,112 1,129 1,112 1,125 103,300
2023/07/26 1,111 1,113 1,102 1,109 41,500
2023/07/25 1,110 1,115 1,101 1,109 87,600
2023/07/24 1,108 1,112 1,103 1,110 57,100
2023/07/21 1,103 1,111 1,093 1,101 80,900
2023/07/20 1,101 1,105 1,092 1,100 97,600
2023/07/19 1,099 1,105 1,094 1,100 94,900
2023/07/18 1,100 1,104 1,088 1,090 69,600
2023/07/14 1,113 1,119 1,091 1,093 74,200
2023/07/13 1,122 1,122 1,095 1,111 115,800
2023/07/12 1,098 1,125 1,094 1,116 145,400
2023/07/11 1,091 1,097 1,090 1,093 55,200
2023/07/10 1,081 1,093 1,076 1,085 83,300
2023/07/07 1,080 1,088 1,069 1,075 88,300
2023/07/06 1,093 1,097 1,084 1,086 92,900
2023/07/05 1,106 1,107 1,094 1,095 87,100
2023/07/04 1,108 1,122 1,106 1,106 137,100
2023/07/03 1,096 1,104 1,095 1,101 97,400
2023/06/30 1,092 1,097 1,077 1,087 128,300
2023/06/29 1,104 1,109 1,090 1,092 57,300
2023/06/28 1,095 1,105 1,090 1,104 120,200
2023/06/27 1,087 1,093 1,079 1,089 108,300
2023/06/26 1,090 1,093 1,077 1,088 104,500
2023/06/23 1,109 1,114 1,087 1,090 103,900
2023/06/22 1,109 1,117 1,108 1,110 86,900
2023/06/21 1,098 1,108 1,097 1,102 90,900
2023/06/20 1,111 1,111 1,096 1,101 122,200
2023/06/19 1,120 1,120 1,098 1,111 103,700
2023/06/16 1,119 1,120 1,106 1,116 150,500
2023/06/15 1,119 1,120 1,109 1,115 111,600
2023/06/14 1,125 1,125 1,114 1,121 106,600
2023/06/13 1,130 1,136 1,119 1,119 117,100
2023/06/12 1,130 1,131 1,120 1,123 92,900
2023/06/09 1,138 1,140 1,116 1,125 161,700
2023/06/08 1,147 1,159 1,133 1,135 115,800
2023/06/07 1,159 1,169 1,141 1,141 165,700
2023/06/06 1,140 1,161 1,140 1,150 145,200
2023/06/05 1,151 1,151 1,140 1,146 115,500
2023/06/02 1,121 1,128 1,117 1,126 72,300
2023/06/01 1,116 1,131 1,115 1,121 93,900
2023/05/31 1,139 1,139 1,110 1,116 167,200
2023/05/30 1,147 1,153 1,122 1,145 130,500
2023/05/29 1,150 1,156 1,130 1,147 128,300
2023/05/26 1,163 1,163 1,130 1,133 173,000
2023/05/25 1,160 1,172 1,154 1,168 109,100
2023/05/24 1,198 1,200 1,171 1,171 145,100
2023/05/23 1,210 1,222 1,201 1,206 131,200
2023/05/22 1,184 1,214 1,177 1,208 127,800
2023/05/19 1,191 1,194 1,180 1,194 119,900
2023/05/18 1,200 1,202 1,172 1,193 183,900
2023/05/17 1,199 1,202 1,190 1,190 120,400
2023/05/16 1,190 1,201 1,178 1,198 229,700
2023/05/15 1,246 1,246 1,192 1,195 320,000
2023/05/12 1,230 1,291 1,218 1,250 510,900
2023/05/11 1,210 1,237 1,210 1,232 189,700
2023/05/10 1,218 1,233 1,210 1,217 359,700
2023/05/09 1,205 1,213 1,192 1,198 130,500
2023/05/08 1,180 1,209 1,178 1,202 175,900
2023/05/02 1,199 1,199 1,172 1,184 118,400
2023/05/01 1,214 1,215 1,185 1,190 119,800
2023/04/28 1,200 1,217 1,191 1,205 187,100
2023/04/27 1,153 1,199 1,153 1,190 212,300
2023/04/26 1,171 1,176 1,154 1,166 127,600
2023/04/25 1,178 1,193 1,176 1,176 161,400
2023/04/24 1,161 1,189 1,148 1,183 228,900
2023/04/21 1,155 1,168 1,146 1,163 147,700
2023/04/20 1,129 1,158 1,127 1,155 173,500
2023/04/19 1,130 1,137 1,117 1,135 181,400
2023/04/18 1,115 1,130 1,111 1,125 76,400
2023/04/17 1,115 1,120 1,098 1,113 132,600
2023/04/14 1,120 1,125 1,112 1,116 115,400
2023/04/13 1,114 1,118 1,106 1,118 141,700
2023/04/12 1,093 1,133 1,092 1,121 270,000
2023/04/11 1,101 1,104 1,087 1,095 161,700
2023/04/10 1,099 1,109 1,096 1,098 113,500
2023/04/07 1,091 1,112 1,090 1,100 205,800
2023/04/06 1,070 1,095 1,068 1,087 235,600
2023/04/05 1,078 1,083 1,068 1,080 217,300
2023/04/04 1,079 1,086 1,065 1,085 144,500
2023/04/03 1,055 1,083 1,052 1,082 307,000
2023/03/31 1,020 1,052 1,017 1,049 270,600
2023/03/30 1,001 1,016 993 1,013 267,500
2023/03/29 996 1,022 995 1,021 378,000
2023/03/28 998 1,003 985 989 233,300
2023/03/27 990 999 986 994 169,900
2023/03/24 988 988 975 981 219,500
2023/03/23 967 988 965 988 103,400
2023/03/22 975 987 971 978 185,100
2023/03/20 973 978 955 955 178,200
2023/03/17 981 992 975 983 208,800
2023/03/16 983 985 968 982 123,100
2023/03/15 991 1,001 984 998 137,300
2023/03/14 998 999 969 979 190,100
2023/03/13 1,037 1,040 1,001 1,006 170,000
2023/03/10 1,051 1,058 1,037 1,047 251,100
2023/03/09 1,040 1,058 1,040 1,053 226,000
2023/03/08 1,000 1,037 1,000 1,036 205,500
2023/03/07 998 1,009 996 999 108,200
2023/03/06 1,002 1,008 998 1,003 137,000
2023/03/03 1,005 1,010 998 1,002 160,600
2023/03/02 1,010 1,020 1,002 1,004 114,200
2023/03/01 1,002 1,010 993 1,010 232,100
2023/02/28 1,024 1,027 1,009 1,009 133,600
2023/02/27 1,019 1,045 1,017 1,024 189,600
2023/02/24 1,020 1,020 1,008 1,019 141,900
2023/02/22 999 1,024 995 1,012 275,100
2023/02/21 974 1,017 974 1,011 323,700
2023/02/20 963 980 959 979 190,100
2023/02/17 945 959 944 956 176,800
2023/02/16 938 945 937 940 89,500
2023/02/15 941 945 933 935 131,500
2023/02/14 922 936 917 934 107,200
2023/02/13 927 929 906 916 97,700
2023/02/10 916 946 916 923 256,500
2023/02/09 911 915 909 913 118,800
2023/02/08 916 917 905 909 109,200
2023/02/07 913 919 912 916 32,900
2023/02/06 918 919 910 911 44,700
2023/02/03 914 916 908 912 59,200
2023/02/02 928 929 913 914 65,000
2023/02/01 929 930 926 927 45,500
2023/01/31 918 925 918 925 60,000
2023/01/30 926 929 916 918 83,000
2023/01/27 922 926 921 921 32,800
2023/01/26 924 924 918 920 48,700
2023/01/25 921 922 919 920 39,700
2023/01/24 923 924 917 922 51,900
2023/01/23 916 920 913 917 78,900
2023/01/20 903 909 903 907 41,700
2023/01/19 900 907 898 901 42,100
2023/01/18 900 905 896 902 52,600
2023/01/17 898 899 891 896 86,200
2023/01/16 899 899 889 890 104,800
2023/01/13 900 903 897 898 100,700
2023/01/12 908 910 901 901 76,000
2023/01/11 911 914 907 907 39,600
2023/01/10 913 913 904 910 70,400
2023/01/06 906 911 904 906 63,200
2023/01/05 911 915 907 910 59,800
2023/01/04 917 917 907 910 76,000

このページの先頭へ