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
2026/05/08 971 973 962 964 119,900
2026/05/07 988 993 951 973 344,100
2026/05/01 996 996 984 988 100,200
2026/04/30 995 999 986 993 109,100
2026/04/28 991 999 990 999 92,400
2026/04/27 991 998 987 990 95,200
2026/04/24 999 1,002 991 993 86,300
2026/04/23 1,005 1,005 997 997 101,400
2026/04/22 1,022 1,026 1,006 1,010 108,400
2026/04/21 1,034 1,037 1,020 1,020 78,000
2026/04/20 1,025 1,032 1,020 1,029 142,100
2026/04/17 1,015 1,024 1,015 1,016 54,100
2026/04/16 1,026 1,028 1,015 1,018 78,300
2026/04/15 1,015 1,023 1,013 1,021 75,700
2026/04/14 1,009 1,018 1,004 1,008 96,600
2026/04/13 1,009 1,013 1,001 1,003 124,500
2026/04/10 1,022 1,029 1,008 1,010 154,200
2026/04/09 1,045 1,045 1,024 1,025 73,000
2026/04/08 1,033 1,044 1,033 1,043 103,500
2026/04/07 1,023 1,035 1,023 1,030 130,800
2026/04/06 1,015 1,022 1,013 1,021 49,100
2026/04/03 1,015 1,021 1,015 1,016 55,100
2026/03/27 1,015 1,027 1,010 1,018 434,500
2026/03/26 1,016 1,020 1,003 1,013 241,500
2026/03/25 1,012 1,016 1,009 1,016 185,300
2026/03/24 1,006 1,007 997 1,006 182,200
2026/03/23 1,000 1,008 987 991 467,700
2026/03/19 1,042 1,042 1,015 1,016 210,600
2026/03/18 1,046 1,053 1,044 1,053 112,000
2026/03/17 1,040 1,048 1,040 1,044 77,400
2026/03/16 1,035 1,041 1,031 1,037 106,500
2026/03/13 1,040 1,049 1,031 1,031 189,500
2026/03/12 1,067 1,067 1,044 1,045 184,600
2026/03/11 1,070 1,077 1,066 1,066 81,600
2026/03/10 1,077 1,077 1,064 1,067 132,600
2026/03/09 1,069 1,069 1,049 1,062 310,600
2026/03/06 1,073 1,085 1,070 1,084 80,700
2026/03/05 1,078 1,092 1,075 1,083 84,200
2026/03/04 1,074 1,077 1,045 1,058 175,900
2026/03/03 1,110 1,110 1,090 1,090 170,700
2026/03/02 1,113 1,122 1,110 1,110 95,000
2026/02/27 1,116 1,126 1,111 1,122 97,700
2026/02/26 1,108 1,120 1,108 1,109 82,700
2026/02/25 1,115 1,121 1,104 1,107 104,400
2026/02/24 1,120 1,123 1,108 1,114 71,300
2026/02/20 1,120 1,122 1,106 1,111 44,200
2026/02/19 1,118 1,120 1,102 1,120 69,900
2026/02/18 1,118 1,123 1,117 1,118 57,600
2026/02/17 1,113 1,121 1,107 1,117 88,500
2026/02/16 1,100 1,118 1,093 1,113 140,700
2026/02/13 1,120 1,168 1,062 1,111 707,000
2026/02/12 1,115 1,122 1,110 1,110 103,900
2026/02/10 1,100 1,112 1,100 1,110 94,300
2026/02/09 1,093 1,097 1,086 1,096 109,400
2026/02/06 1,092 1,092 1,081 1,092 59,500
2026/02/05 1,087 1,094 1,084 1,090 77,500
2026/02/04 1,080 1,084 1,075 1,077 50,600
2026/02/03 1,077 1,086 1,074 1,082 62,000
2026/02/02 1,080 1,086 1,070 1,070 91,000
2026/01/30 1,066 1,078 1,061 1,077 50,700
2026/01/29 1,061 1,064 1,050 1,063 61,500
2026/01/28 1,068 1,068 1,054 1,062 77,300
2026/01/27 1,077 1,086 1,068 1,069 115,500
2026/01/26 1,088 1,088 1,079 1,080 97,600
2026/01/23 1,089 1,095 1,086 1,090 60,800
2026/01/22 1,081 1,097 1,081 1,089 38,800
2026/01/21 1,090 1,090 1,079 1,081 80,000
2026/01/20 1,099 1,103 1,092 1,093 58,200
2026/01/19 1,102 1,103 1,088 1,100 51,900
2026/01/16 1,109 1,109 1,096 1,100 59,700
2026/01/15 1,103 1,109 1,093 1,103 66,900
2026/01/14 1,087 1,103 1,085 1,098 75,700
2026/01/13 1,094 1,098 1,082 1,086 157,800
2026/01/09 1,087 1,094 1,085 1,090 70,400
2026/01/08 1,086 1,092 1,077 1,087 86,100
2026/01/07 1,077 1,086 1,075 1,086 81,300
2026/01/06 1,079 1,080 1,071 1,075 105,700
2026/01/05 1,076 1,080 1,064 1,073 86,300

このページの先頭へ