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