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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,159 | 1,159 | 1,143 | 1,143 | 50,700 |
| 2024/12/27 | 1,148 | 1,159 | 1,144 | 1,159 | 58,200 |
| 2024/12/26 | 1,136 | 1,144 | 1,131 | 1,144 | 70,900 |
| 2024/12/25 | 1,154 | 1,154 | 1,133 | 1,141 | 61,000 |
| 2024/12/24 | 1,135 | 1,145 | 1,130 | 1,145 | 59,600 |
| 2024/12/23 | 1,139 | 1,146 | 1,139 | 1,141 | 47,500 |
| 2024/12/20 | 1,144 | 1,148 | 1,135 | 1,135 | 95,100 |
| 2024/12/19 | 1,130 | 1,145 | 1,130 | 1,138 | 39,800 |
| 2024/12/18 | 1,151 | 1,152 | 1,140 | 1,140 | 48,300 |
| 2024/12/17 | 1,162 | 1,167 | 1,152 | 1,152 | 51,700 |
| 2024/12/16 | 1,157 | 1,165 | 1,157 | 1,160 | 46,300 |
| 2024/12/13 | 1,149 | 1,158 | 1,148 | 1,157 | 69,300 |
| 2024/12/12 | 1,140 | 1,157 | 1,140 | 1,154 | 87,000 |
| 2024/12/11 | 1,130 | 1,137 | 1,126 | 1,131 | 60,700 |
| 2024/12/10 | 1,130 | 1,135 | 1,125 | 1,130 | 72,600 |
| 2024/12/09 | 1,115 | 1,132 | 1,115 | 1,131 | 78,000 |
| 2024/12/06 | 1,126 | 1,127 | 1,112 | 1,115 | 67,700 |
| 2024/12/05 | 1,108 | 1,134 | 1,108 | 1,129 | 92,900 |
| 2024/12/04 | 1,111 | 1,114 | 1,096 | 1,106 | 81,200 |
| 2024/12/03 | 1,116 | 1,122 | 1,114 | 1,114 | 69,600 |
| 2024/12/02 | 1,120 | 1,121 | 1,111 | 1,117 | 53,800 |
| 2024/11/29 | 1,112 | 1,127 | 1,112 | 1,121 | 64,100 |
| 2024/11/28 | 1,103 | 1,113 | 1,103 | 1,107 | 49,200 |
| 2024/11/27 | 1,098 | 1,101 | 1,081 | 1,096 | 87,900 |
| 2024/11/26 | 1,100 | 1,109 | 1,096 | 1,104 | 67,900 |
| 2024/11/25 | 1,105 | 1,121 | 1,098 | 1,098 | 153,600 |
| 2024/11/22 | 1,095 | 1,100 | 1,091 | 1,093 | 41,800 |
| 2024/11/21 | 1,077 | 1,092 | 1,077 | 1,087 | 58,900 |
| 2024/11/20 | 1,073 | 1,083 | 1,073 | 1,077 | 56,800 |
| 2024/11/19 | 1,080 | 1,084 | 1,070 | 1,073 | 57,500 |
| 2024/11/18 | 1,088 | 1,096 | 1,079 | 1,080 | 60,300 |
| 2024/11/15 | 1,095 | 1,098 | 1,085 | 1,088 | 55,600 |
| 2024/11/14 | 1,095 | 1,098 | 1,086 | 1,089 | 80,300 |
| 2024/11/13 | 1,095 | 1,101 | 1,087 | 1,091 | 93,600 |
| 2024/11/12 | 1,095 | 1,112 | 1,090 | 1,090 | 138,700 |
| 2024/11/11 | 1,107 | 1,121 | 1,082 | 1,092 | 182,400 |
| 2024/11/08 | 1,170 | 1,175 | 1,095 | 1,106 | 314,900 |
| 2024/11/07 | 1,152 | 1,165 | 1,152 | 1,162 | 97,700 |
| 2024/11/06 | 1,166 | 1,178 | 1,157 | 1,158 | 86,000 |
| 2024/11/05 | 1,160 | 1,169 | 1,157 | 1,157 | 46,700 |
| 2024/11/01 | 1,157 | 1,161 | 1,150 | 1,156 | 60,900 |
| 2024/10/31 | 1,163 | 1,166 | 1,155 | 1,157 | 80,300 |
| 2024/10/30 | 1,162 | 1,164 | 1,154 | 1,157 | 158,800 |
| 2024/10/29 | 1,151 | 1,165 | 1,149 | 1,162 | 63,500 |
| 2024/10/28 | 1,138 | 1,153 | 1,133 | 1,151 | 52,900 |
| 2024/10/25 | 1,149 | 1,150 | 1,138 | 1,139 | 51,400 |
| 2024/10/24 | 1,146 | 1,153 | 1,143 | 1,149 | 58,800 |
| 2024/10/23 | 1,158 | 1,166 | 1,146 | 1,148 | 51,400 |
| 2024/10/22 | 1,163 | 1,168 | 1,153 | 1,156 | 66,400 |
| 2024/10/21 | 1,160 | 1,162 | 1,148 | 1,161 | 85,800 |
| 2024/10/18 | 1,160 | 1,173 | 1,160 | 1,163 | 74,400 |
| 2024/10/17 | 1,173 | 1,175 | 1,163 | 1,165 | 71,500 |
| 2024/10/16 | 1,174 | 1,187 | 1,173 | 1,173 | 81,000 |
| 2024/10/15 | 1,184 | 1,188 | 1,177 | 1,183 | 67,600 |
| 2024/10/11 | 1,181 | 1,187 | 1,176 | 1,176 | 80,000 |
| 2024/10/10 | 1,200 | 1,200 | 1,184 | 1,186 | 68,100 |
| 2024/10/09 | 1,197 | 1,203 | 1,189 | 1,189 | 79,000 |
| 2024/10/08 | 1,210 | 1,211 | 1,197 | 1,200 | 83,900 |
| 2024/10/07 | 1,230 | 1,230 | 1,213 | 1,226 | 85,400 |
| 2024/10/04 | 1,239 | 1,250 | 1,228 | 1,228 | 69,600 |
| 2024/10/03 | 1,239 | 1,247 | 1,230 | 1,232 | 78,400 |
| 2024/10/02 | 1,243 | 1,254 | 1,212 | 1,221 | 108,900 |
| 2024/10/01 | 1,258 | 1,259 | 1,245 | 1,247 | 82,100 |
| 2024/09/30 | 1,250 | 1,262 | 1,233 | 1,254 | 136,500 |
| 2024/09/27 | 1,250 | 1,268 | 1,231 | 1,266 | 307,100 |
| 2024/09/26 | 1,233 | 1,261 | 1,231 | 1,261 | 429,400 |
| 2024/09/25 | 1,239 | 1,239 | 1,215 | 1,229 | 253,900 |
| 2024/09/24 | 1,259 | 1,265 | 1,242 | 1,247 | 262,600 |
| 2024/09/20 | 1,247 | 1,265 | 1,244 | 1,252 | 495,300 |
| 2024/09/19 | 1,259 | 1,262 | 1,241 | 1,247 | 141,500 |
| 2024/09/18 | 1,252 | 1,262 | 1,240 | 1,250 | 110,400 |
| 2024/09/17 | 1,252 | 1,262 | 1,240 | 1,248 | 216,100 |
| 2024/09/13 | 1,250 | 1,257 | 1,230 | 1,238 | 144,200 |
| 2024/09/12 | 1,256 | 1,262 | 1,249 | 1,259 | 102,700 |
| 2024/09/11 | 1,241 | 1,255 | 1,233 | 1,240 | 122,000 |
| 2024/09/10 | 1,259 | 1,265 | 1,240 | 1,241 | 76,800 |
| 2024/09/09 | 1,238 | 1,259 | 1,232 | 1,255 | 94,200 |
| 2024/09/06 | 1,256 | 1,265 | 1,247 | 1,249 | 72,100 |
| 2024/09/05 | 1,255 | 1,261 | 1,241 | 1,246 | 92,900 |
| 2024/09/04 | 1,246 | 1,272 | 1,243 | 1,258 | 108,000 |
| 2024/09/03 | 1,251 | 1,271 | 1,250 | 1,258 | 136,100 |
| 2024/09/02 | 1,282 | 1,283 | 1,250 | 1,256 | 146,400 |
| 2024/08/30 | 1,301 | 1,303 | 1,261 | 1,281 | 178,100 |
| 2024/08/29 | 1,289 | 1,313 | 1,286 | 1,302 | 190,400 |
| 2024/08/28 | 1,255 | 1,282 | 1,248 | 1,282 | 119,600 |
| 2024/08/27 | 1,266 | 1,269 | 1,257 | 1,260 | 59,800 |
| 2024/08/26 | 1,267 | 1,275 | 1,255 | 1,267 | 106,600 |
| 2024/08/23 | 1,267 | 1,275 | 1,260 | 1,262 | 74,100 |
| 2024/08/22 | 1,230 | 1,268 | 1,230 | 1,266 | 143,100 |
| 2024/08/21 | 1,236 | 1,236 | 1,223 | 1,225 | 89,900 |
| 2024/08/20 | 1,217 | 1,247 | 1,209 | 1,236 | 135,800 |
| 2024/08/19 | 1,212 | 1,223 | 1,207 | 1,212 | 105,200 |
| 2024/08/16 | 1,197 | 1,207 | 1,190 | 1,205 | 102,900 |
| 2024/08/15 | 1,174 | 1,205 | 1,171 | 1,193 | 135,300 |
| 2024/08/14 | 1,162 | 1,172 | 1,145 | 1,171 | 69,700 |
| 2024/08/13 | 1,177 | 1,182 | 1,149 | 1,165 | 114,400 |
| 2024/08/09 | 1,149 | 1,184 | 1,136 | 1,176 | 192,700 |
| 2024/08/08 | 1,115 | 1,135 | 1,112 | 1,119 | 98,700 |
| 2024/08/07 | 1,121 | 1,153 | 1,116 | 1,123 | 150,100 |
| 2024/08/06 | 1,083 | 1,141 | 1,066 | 1,134 | 224,500 |
| 2024/08/05 | 1,104 | 1,129 | 1,035 | 1,053 | 249,700 |
| 2024/08/02 | 1,165 | 1,172 | 1,136 | 1,146 | 138,800 |
| 2024/08/01 | 1,210 | 1,210 | 1,171 | 1,179 | 104,000 |
| 2024/07/31 | 1,198 | 1,210 | 1,186 | 1,210 | 84,800 |
| 2024/07/30 | 1,205 | 1,205 | 1,187 | 1,188 | 60,900 |
| 2024/07/29 | 1,190 | 1,208 | 1,188 | 1,208 | 83,400 |
| 2024/07/26 | 1,190 | 1,194 | 1,172 | 1,182 | 70,200 |
| 2024/07/25 | 1,164 | 1,193 | 1,163 | 1,183 | 152,600 |
| 2024/07/24 | 1,189 | 1,207 | 1,177 | 1,183 | 103,000 |
| 2024/07/23 | 1,176 | 1,187 | 1,170 | 1,182 | 63,800 |
| 2024/07/22 | 1,175 | 1,177 | 1,166 | 1,171 | 35,500 |
| 2024/07/19 | 1,179 | 1,182 | 1,170 | 1,178 | 45,200 |
| 2024/07/18 | 1,191 | 1,192 | 1,175 | 1,177 | 84,100 |
| 2024/07/17 | 1,168 | 1,191 | 1,166 | 1,191 | 76,600 |
| 2024/07/16 | 1,170 | 1,185 | 1,163 | 1,168 | 61,700 |
| 2024/07/12 | 1,161 | 1,183 | 1,160 | 1,170 | 83,700 |
| 2024/07/11 | 1,159 | 1,168 | 1,155 | 1,161 | 76,000 |
| 2024/07/10 | 1,154 | 1,155 | 1,131 | 1,148 | 92,800 |
| 2024/07/09 | 1,155 | 1,171 | 1,150 | 1,158 | 165,400 |
| 2024/07/08 | 1,145 | 1,160 | 1,145 | 1,149 | 120,900 |
| 2024/07/05 | 1,141 | 1,147 | 1,136 | 1,141 | 82,300 |
| 2024/07/04 | 1,170 | 1,172 | 1,144 | 1,148 | 95,200 |
| 2024/07/03 | 1,171 | 1,176 | 1,160 | 1,168 | 86,900 |
| 2024/07/02 | 1,191 | 1,194 | 1,175 | 1,175 | 120,400 |
| 2024/07/01 | 1,194 | 1,210 | 1,189 | 1,191 | 109,500 |
| 2024/06/28 | 1,205 | 1,206 | 1,180 | 1,191 | 113,000 |
| 2024/06/27 | 1,177 | 1,203 | 1,177 | 1,191 | 176,600 |
| 2024/06/26 | 1,159 | 1,175 | 1,159 | 1,174 | 87,000 |
| 2024/06/25 | 1,150 | 1,167 | 1,149 | 1,150 | 96,200 |
| 2024/06/24 | 1,169 | 1,169 | 1,149 | 1,152 | 83,400 |
| 2024/06/21 | 1,194 | 1,196 | 1,167 | 1,169 | 155,500 |
| 2024/06/20 | 1,187 | 1,199 | 1,176 | 1,194 | 91,100 |
| 2024/06/19 | 1,216 | 1,223 | 1,187 | 1,194 | 110,400 |
| 2024/06/18 | 1,205 | 1,233 | 1,205 | 1,214 | 261,300 |
| 2024/06/17 | 1,180 | 1,203 | 1,156 | 1,200 | 219,000 |
| 2024/06/14 | 1,137 | 1,181 | 1,137 | 1,180 | 218,200 |
| 2024/06/13 | 1,143 | 1,144 | 1,131 | 1,131 | 85,700 |
| 2024/06/12 | 1,136 | 1,146 | 1,135 | 1,143 | 60,900 |
| 2024/06/11 | 1,141 | 1,157 | 1,137 | 1,141 | 78,700 |
| 2024/06/10 | 1,134 | 1,147 | 1,133 | 1,147 | 70,300 |
| 2024/06/07 | 1,141 | 1,143 | 1,131 | 1,134 | 71,200 |
| 2024/06/06 | 1,160 | 1,165 | 1,136 | 1,143 | 117,100 |
| 2024/06/05 | 1,160 | 1,163 | 1,150 | 1,157 | 110,400 |
| 2024/06/04 | 1,142 | 1,165 | 1,138 | 1,162 | 142,100 |
| 2024/06/03 | 1,154 | 1,155 | 1,141 | 1,142 | 126,600 |
| 2024/05/31 | 1,130 | 1,145 | 1,127 | 1,145 | 186,700 |
| 2024/05/30 | 1,122 | 1,134 | 1,111 | 1,123 | 205,300 |
| 2024/05/29 | 1,131 | 1,141 | 1,121 | 1,128 | 215,700 |
| 2024/05/28 | 1,117 | 1,134 | 1,117 | 1,127 | 237,600 |
| 2024/05/27 | 1,083 | 1,116 | 1,083 | 1,116 | 261,000 |
| 2024/05/24 | 1,069 | 1,091 | 1,066 | 1,083 | 239,500 |
| 2024/05/23 | 1,040 | 1,084 | 1,038 | 1,081 | 469,300 |
| 2024/05/22 | 1,019 | 1,066 | 1,013 | 1,057 | 1,523,200 |
| 2024/05/21 | 951 | 958 | 950 | 950 | 84,300 |
| 2024/05/20 | 950 | 960 | 948 | 950 | 93,100 |
| 2024/05/17 | 941 | 951 | 937 | 945 | 95,800 |
| 2024/05/16 | 961 | 961 | 941 | 941 | 181,700 |
| 2024/05/15 | 978 | 978 | 961 | 961 | 105,400 |
| 2024/05/14 | 966 | 971 | 960 | 971 | 93,000 |
| 2024/05/13 | 972 | 986 | 966 | 966 | 125,200 |
| 2024/05/10 | 1,010 | 1,010 | 968 | 973 | 226,700 |
| 2024/05/09 | 991 | 1,012 | 981 | 1,008 | 169,900 |
| 2024/05/08 | 1,004 | 1,012 | 997 | 1,007 | 130,800 |
| 2024/05/07 | 1,000 | 1,004 | 997 | 1,004 | 47,700 |
| 2024/05/02 | 1,005 | 1,005 | 996 | 998 | 37,900 |
| 2024/05/01 | 1,010 | 1,010 | 997 | 999 | 46,900 |
| 2024/04/30 | 1,009 | 1,014 | 1,003 | 1,012 | 61,300 |
| 2024/04/26 | 1,004 | 1,006 | 991 | 1,005 | 68,800 |
| 2024/04/25 | 1,002 | 1,011 | 996 | 1,004 | 68,100 |
| 2024/04/24 | 1,009 | 1,010 | 997 | 997 | 72,800 |
| 2024/04/23 | 1,013 | 1,016 | 1,002 | 1,003 | 59,800 |
| 2024/04/22 | 1,008 | 1,014 | 1,000 | 1,009 | 53,900 |
| 2024/04/19 | 1,005 | 1,009 | 992 | 1,002 | 139,200 |
| 2024/04/18 | 992 | 1,006 | 992 | 1,000 | 73,800 |
| 2024/04/17 | 1,011 | 1,013 | 987 | 989 | 81,200 |
| 2024/04/16 | 1,032 | 1,035 | 1,012 | 1,014 | 74,100 |
| 2024/04/15 | 1,023 | 1,042 | 1,021 | 1,037 | 122,500 |
| 2024/04/12 | 1,034 | 1,034 | 1,019 | 1,021 | 106,600 |
| 2024/04/11 | 1,018 | 1,033 | 1,012 | 1,033 | 105,300 |
| 2024/04/10 | 1,021 | 1,028 | 1,017 | 1,026 | 64,100 |
| 2024/04/09 | 1,020 | 1,033 | 1,020 | 1,029 | 133,100 |
| 2024/04/08 | 998 | 1,017 | 998 | 1,016 | 149,300 |
| 2024/04/05 | 983 | 996 | 981 | 994 | 63,700 |
| 2024/04/04 | 990 | 998 | 988 | 991 | 104,500 |
| 2024/04/03 | 970 | 991 | 969 | 985 | 121,200 |
| 2024/04/02 | 975 | 981 | 970 | 972 | 100,300 |
| 2024/04/01 | 992 | 999 | 976 | 977 | 117,400 |
| 2024/03/29 | 979 | 991 | 976 | 990 | 131,800 |
| 2024/03/28 | 978 | 978 | 965 | 965 | 259,300 |
| 2024/03/27 | 993 | 1,004 | 993 | 998 | 295,700 |
| 2024/03/26 | 991 | 994 | 982 | 991 | 193,700 |
| 2024/03/25 | 998 | 1,002 | 991 | 993 | 225,000 |
| 2024/03/22 | 998 | 1,007 | 990 | 1,001 | 176,500 |
| 2024/03/21 | 989 | 996 | 984 | 993 | 214,000 |
| 2024/03/19 | 995 | 995 | 984 | 988 | 120,500 |
| 2024/03/18 | 989 | 992 | 983 | 990 | 102,000 |
| 2024/03/15 | 976 | 983 | 972 | 982 | 134,500 |
| 2024/03/14 | 979 | 985 | 972 | 982 | 114,000 |
| 2024/03/13 | 986 | 989 | 973 | 979 | 68,800 |
| 2024/03/12 | 984 | 985 | 969 | 985 | 75,600 |
| 2024/03/11 | 995 | 997 | 972 | 978 | 103,400 |
| 2024/03/08 | 969 | 996 | 969 | 993 | 141,900 |
| 2024/03/07 | 975 | 980 | 973 | 975 | 98,400 |
| 2024/03/06 | 969 | 981 | 968 | 975 | 98,500 |
| 2024/03/05 | 967 | 970 | 957 | 967 | 101,500 |
| 2024/03/04 | 980 | 980 | 965 | 967 | 175,800 |
| 2024/03/01 | 981 | 984 | 974 | 976 | 60,900 |
| 2024/02/29 | 990 | 993 | 978 | 980 | 91,000 |
| 2024/02/28 | 988 | 1,003 | 986 | 990 | 108,200 |
| 2024/02/27 | 973 | 984 | 973 | 982 | 158,700 |
| 2024/02/26 | 965 | 972 | 964 | 968 | 85,300 |
| 2024/02/22 | 964 | 969 | 959 | 964 | 56,400 |
| 2024/02/21 | 966 | 966 | 956 | 964 | 55,700 |
| 2024/02/20 | 975 | 978 | 967 | 968 | 66,200 |
| 2024/02/19 | 950 | 974 | 950 | 972 | 86,500 |
| 2024/02/16 | 960 | 960 | 940 | 948 | 191,200 |
| 2024/02/15 | 969 | 969 | 945 | 945 | 131,200 |
| 2024/02/14 | 980 | 983 | 966 | 966 | 117,100 |
| 2024/02/13 | 985 | 990 | 978 | 986 | 130,700 |
| 2024/02/09 | 986 | 1,006 | 978 | 995 | 212,000 |
| 2024/02/08 | 999 | 999 | 984 | 992 | 115,900 |
| 2024/02/07 | 1,000 | 1,011 | 994 | 1,004 | 103,100 |
| 2024/02/06 | 1,012 | 1,012 | 995 | 995 | 100,600 |
| 2024/02/05 | 995 | 1,011 | 993 | 1,009 | 131,900 |
| 2024/02/02 | 990 | 995 | 982 | 992 | 72,200 |
| 2024/02/01 | 980 | 988 | 978 | 986 | 106,500 |
| 2024/01/31 | 974 | 983 | 970 | 983 | 58,600 |
| 2024/01/30 | 983 | 983 | 970 | 970 | 54,700 |
| 2024/01/29 | 973 | 981 | 971 | 977 | 73,500 |
| 2024/01/26 | 977 | 981 | 964 | 965 | 131,600 |
| 2024/01/25 | 967 | 977 | 965 | 976 | 70,900 |
| 2024/01/24 | 965 | 968 | 964 | 968 | 44,800 |
| 2024/01/23 | 970 | 973 | 964 | 965 | 49,100 |
| 2024/01/22 | 958 | 970 | 957 | 969 | 71,000 |
| 2024/01/19 | 960 | 960 | 953 | 954 | 64,700 |
| 2024/01/18 | 955 | 959 | 954 | 955 | 50,300 |
| 2024/01/17 | 960 | 967 | 954 | 954 | 82,400 |
| 2024/01/16 | 972 | 973 | 960 | 960 | 103,300 |
| 2024/01/15 | 969 | 977 | 966 | 974 | 82,500 |
| 2024/01/12 | 974 | 977 | 961 | 961 | 61,300 |
| 2024/01/11 | 977 | 979 | 969 | 969 | 102,700 |
| 2024/01/10 | 984 | 984 | 973 | 973 | 82,800 |
| 2024/01/09 | 977 | 983 | 973 | 982 | 123,300 |
| 2024/01/05 | 971 | 973 | 969 | 972 | 71,000 |
| 2024/01/04 | 958 | 973 | 948 | 971 | 85,800 |