8281 ゼビオホールディングス(株) の時系列データ [2023年度]

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

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