8281 ゼビオホールディングス(株) の時系列データ [2022年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31