8281 ゼビオホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,004 | 1,006 | 991 | 1,005 | 68,800 | 1,005 |
| 2024-04-25 | 1,002 | 1,011 | 996 | 1,004 | 68,100 | 1,004 |
| 2024-04-24 | 1,009 | 1,010 | 997 | 997 | 72,800 | 997 |
| 2024-04-23 | 1,013 | 1,016 | 1,002 | 1,003 | 59,800 | 1,003 |
| 2024-04-22 | 1,008 | 1,014 | 1,000 | 1,009 | 53,900 | 1,009 |
| 2024-04-19 | 1,005 | 1,009 | 992 | 1,002 | 139,200 | 1,002 |
| 2024-04-18 | 992 | 1,006 | 992 | 1,000 | 73,800 | 1,000 |
| 2024-04-17 | 1,011 | 1,013 | 987 | 989 | 81,200 | 989 |
| 2024-04-16 | 1,032 | 1,035 | 1,012 | 1,014 | 74,100 | 1,014 |
| 2024-04-15 | 1,023 | 1,042 | 1,021 | 1,037 | 122,500 | 1,037 |
| 2024-04-12 | 1,034 | 1,034 | 1,019 | 1,021 | 106,600 | 1,021 |
| 2024-04-11 | 1,018 | 1,033 | 1,012 | 1,033 | 105,300 | 1,033 |
| 2024-04-10 | 1,021 | 1,028 | 1,017 | 1,026 | 64,100 | 1,026 |
| 2024-04-09 | 1,020 | 1,033 | 1,020 | 1,029 | 133,100 | 1,029 |
| 2024-04-08 | 998 | 1,017 | 998 | 1,016 | 149,300 | 1,016 |
| 2024-04-05 | 983 | 996 | 981 | 994 | 63,700 | 994 |
| 2024-04-04 | 990 | 998 | 988 | 991 | 104,500 | 991 |
| 2024-04-03 | 970 | 991 | 969 | 985 | 121,200 | 985 |
| 2024-04-02 | 975 | 981 | 970 | 972 | 100,300 | 972 |
| 2024-04-01 | 992 | 999 | 976 | 977 | 117,400 | 977 |
| 2024-03-29 | 979 | 991 | 976 | 990 | 131,800 | 990 |
| 2024-03-28 | 978 | 978 | 965 | 965 | 259,300 | 965 |
| 2024-03-27 | 993 | 1,004 | 993 | 998 | 295,700 | 998 |
| 2024-03-26 | 991 | 994 | 982 | 991 | 193,700 | 991 |
| 2024-03-25 | 998 | 1,002 | 991 | 993 | 225,000 | 993 |
| 2024-03-22 | 998 | 1,007 | 990 | 1,001 | 176,500 | 1,001 |
| 2024-03-21 | 989 | 996 | 984 | 993 | 214,000 | 993 |
| 2024-03-19 | 995 | 995 | 984 | 988 | 120,500 | 988 |
| 2024-03-18 | 989 | 992 | 983 | 990 | 102,000 | 990 |
| 2024-03-15 | 976 | 983 | 972 | 982 | 134,500 | 982 |
| 2024-03-14 | 979 | 985 | 972 | 982 | 114,000 | 982 |
| 2024-03-13 | 986 | 989 | 973 | 979 | 68,800 | 979 |
| 2024-03-12 | 984 | 985 | 969 | 985 | 75,600 | 985 |
| 2024-03-11 | 995 | 997 | 972 | 978 | 103,400 | 978 |
| 2024-03-08 | 969 | 996 | 969 | 993 | 141,900 | 993 |
| 2024-03-07 | 975 | 980 | 973 | 975 | 98,400 | 975 |
| 2024-03-06 | 969 | 981 | 968 | 975 | 98,500 | 975 |
| 2024-03-05 | 967 | 970 | 957 | 967 | 101,500 | 967 |
| 2024-03-04 | 980 | 980 | 965 | 967 | 175,800 | 967 |
| 2024-03-01 | 981 | 984 | 974 | 976 | 60,900 | 976 |
| 2024-02-29 | 990 | 993 | 978 | 980 | 91,000 | 980 |
| 2024-02-28 | 988 | 1,003 | 986 | 990 | 108,200 | 990 |
| 2024-02-27 | 973 | 984 | 973 | 982 | 158,700 | 982 |
| 2024-02-26 | 965 | 972 | 964 | 968 | 85,300 | 968 |
| 2024-02-22 | 964 | 969 | 959 | 964 | 56,400 | 964 |
| 2024-02-21 | 966 | 966 | 956 | 964 | 55,700 | 964 |
| 2024-02-20 | 975 | 978 | 967 | 968 | 66,200 | 968 |
| 2024-02-19 | 950 | 974 | 950 | 972 | 86,500 | 972 |
| 2024-02-16 | 960 | 960 | 940 | 948 | 191,200 | 948 |
| 2024-02-15 | 969 | 969 | 945 | 945 | 131,200 | 945 |
| 2024-02-14 | 980 | 983 | 966 | 966 | 117,100 | 966 |
| 2024-02-13 | 985 | 990 | 978 | 986 | 130,700 | 986 |
| 2024-02-09 | 986 | 1,006 | 978 | 995 | 212,000 | 995 |
| 2024-02-08 | 999 | 999 | 984 | 992 | 115,900 | 992 |
| 2024-02-07 | 1,000 | 1,011 | 994 | 1,004 | 103,100 | 1,004 |
| 2024-02-06 | 1,012 | 1,012 | 995 | 995 | 100,600 | 995 |
| 2024-02-05 | 995 | 1,011 | 993 | 1,009 | 131,900 | 1,009 |
| 2024-02-02 | 990 | 995 | 982 | 992 | 72,200 | 992 |
| 2024-02-01 | 980 | 988 | 978 | 986 | 106,500 | 986 |
| 2024-01-31 | 974 | 983 | 970 | 983 | 58,600 | 983 |
| 2024-01-30 | 983 | 983 | 970 | 970 | 54,700 | 970 |
| 2024-01-29 | 973 | 981 | 971 | 977 | 73,500 | 977 |
| 2024-01-26 | 977 | 981 | 964 | 965 | 131,600 | 965 |
| 2024-01-25 | 967 | 977 | 965 | 976 | 70,900 | 976 |
| 2024-01-24 | 965 | 968 | 964 | 968 | 44,800 | 968 |
| 2024-01-23 | 970 | 973 | 964 | 965 | 49,100 | 965 |
| 2024-01-22 | 958 | 970 | 957 | 969 | 71,000 | 969 |
| 2024-01-19 | 960 | 960 | 953 | 954 | 64,700 | 954 |
| 2024-01-18 | 955 | 959 | 954 | 955 | 50,300 | 955 |
| 2024-01-17 | 960 | 967 | 954 | 954 | 82,400 | 954 |
| 2024-01-16 | 972 | 973 | 960 | 960 | 103,300 | 960 |
| 2024-01-15 | 969 | 977 | 966 | 974 | 82,500 | 974 |
| 2024-01-12 | 974 | 977 | 961 | 961 | 61,300 | 961 |
| 2024-01-11 | 977 | 979 | 969 | 969 | 102,700 | 969 |
| 2024-01-10 | 984 | 984 | 973 | 973 | 82,800 | 973 |
| 2024-01-09 | 977 | 983 | 973 | 982 | 123,300 | 982 |
| 2024-01-05 | 971 | 973 | 969 | 972 | 71,000 | 972 |
| 2024-01-04 | 958 | 973 | 948 | 971 | 85,800 | 971 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
