8281 ゼビオホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,184 | 1,202 | 1,179 | 1,179 | 69,800 | 1,179 |
| 2025-05-21 | 1,194 | 1,214 | 1,186 | 1,198 | 122,700 | 1,198 |
| 2025-05-20 | 1,191 | 1,215 | 1,185 | 1,194 | 119,200 | 1,194 |
| 2025-05-19 | 1,170 | 1,193 | 1,166 | 1,191 | 112,600 | 1,191 |
| 2025-05-16 | 1,174 | 1,180 | 1,153 | 1,174 | 84,300 | 1,174 |
| 2025-05-15 | 1,160 | 1,177 | 1,151 | 1,177 | 104,300 | 1,177 |
| 2025-05-14 | 1,181 | 1,182 | 1,153 | 1,162 | 96,800 | 1,162 |
| 2025-05-13 | 1,187 | 1,193 | 1,170 | 1,184 | 146,500 | 1,184 |
| 2025-05-12 | 1,258 | 1,258 | 1,163 | 1,178 | 290,400 | 1,178 |
| 2025-05-09 | 1,287 | 1,344 | 1,233 | 1,259 | 325,500 | 1,259 |
| 2025-05-08 | 1,290 | 1,299 | 1,277 | 1,281 | 117,200 | 1,281 |
| 2025-05-07 | 1,276 | 1,298 | 1,267 | 1,292 | 140,000 | 1,292 |
| 2025-05-02 | 1,287 | 1,300 | 1,262 | 1,277 | 132,600 | 1,277 |
| 2025-05-01 | 1,306 | 1,310 | 1,288 | 1,293 | 147,900 | 1,293 |
| 2025-04-30 | 1,294 | 1,320 | 1,290 | 1,306 | 172,300 | 1,306 |
| 2025-04-28 | 1,254 | 1,283 | 1,252 | 1,272 | 110,800 | 1,272 |
| 2025-04-25 | 1,275 | 1,279 | 1,257 | 1,258 | 122,500 | 1,258 |
| 2025-04-24 | 1,316 | 1,319 | 1,275 | 1,275 | 120,000 | 1,275 |
| 2025-04-23 | 1,330 | 1,337 | 1,320 | 1,325 | 79,400 | 1,325 |
| 2025-04-22 | 1,313 | 1,329 | 1,308 | 1,325 | 93,300 | 1,325 |
| 2025-04-21 | 1,299 | 1,320 | 1,298 | 1,307 | 56,400 | 1,307 |
| 2025-04-18 | 1,279 | 1,295 | 1,271 | 1,295 | 108,000 | 1,295 |
| 2025-04-17 | 1,280 | 1,284 | 1,257 | 1,267 | 51,600 | 1,267 |
| 2025-04-16 | 1,255 | 1,278 | 1,251 | 1,277 | 104,600 | 1,277 |
| 2025-04-15 | 1,256 | 1,266 | 1,248 | 1,248 | 43,300 | 1,248 |
| 2025-04-14 | 1,267 | 1,267 | 1,247 | 1,254 | 51,600 | 1,254 |
| 2025-04-11 | 1,233 | 1,252 | 1,220 | 1,252 | 130,800 | 1,252 |
| 2025-04-10 | 1,280 | 1,283 | 1,254 | 1,254 | 94,100 | 1,254 |
| 2025-04-09 | 1,215 | 1,230 | 1,206 | 1,220 | 154,800 | 1,220 |
| 2025-04-08 | 1,224 | 1,248 | 1,200 | 1,225 | 193,300 | 1,225 |
| 2025-04-07 | 1,200 | 1,219 | 1,184 | 1,194 | 307,400 | 1,194 |
| 2025-04-04 | 1,263 | 1,275 | 1,240 | 1,260 | 146,600 | 1,260 |
| 2025-04-03 | 1,262 | 1,296 | 1,262 | 1,292 | 123,700 | 1,292 |
| 2025-04-02 | 1,312 | 1,316 | 1,288 | 1,312 | 112,300 | 1,312 |
| 2025-04-01 | 1,324 | 1,331 | 1,297 | 1,304 | 126,900 | 1,304 |
| 2025-03-31 | 1,316 | 1,327 | 1,274 | 1,294 | 233,700 | 1,294 |
| 2025-03-28 | 1,282 | 1,363 | 1,277 | 1,346 | 451,600 | 1,346 |
| 2025-03-27 | 1,296 | 1,312 | 1,281 | 1,309 | 391,400 | 1,309 |
| 2025-03-26 | 1,287 | 1,309 | 1,283 | 1,301 | 236,000 | 1,301 |
| 2025-03-25 | 1,273 | 1,298 | 1,263 | 1,287 | 164,800 | 1,287 |
| 2025-03-24 | 1,264 | 1,274 | 1,251 | 1,273 | 196,300 | 1,273 |
| 2025-03-21 | 1,247 | 1,266 | 1,246 | 1,258 | 184,400 | 1,258 |
| 2025-03-19 | 1,236 | 1,249 | 1,235 | 1,248 | 106,100 | 1,248 |
| 2025-03-18 | 1,224 | 1,239 | 1,221 | 1,235 | 82,800 | 1,235 |
| 2025-03-17 | 1,224 | 1,230 | 1,218 | 1,219 | 108,100 | 1,219 |
| 2025-03-14 | 1,214 | 1,223 | 1,205 | 1,221 | 92,700 | 1,221 |
| 2025-03-13 | 1,209 | 1,219 | 1,205 | 1,214 | 82,100 | 1,214 |
| 2025-03-12 | 1,205 | 1,214 | 1,200 | 1,208 | 81,100 | 1,208 |
| 2025-03-11 | 1,220 | 1,224 | 1,200 | 1,209 | 94,800 | 1,209 |
| 2025-03-10 | 1,239 | 1,244 | 1,228 | 1,228 | 122,300 | 1,228 |
| 2025-03-07 | 1,245 | 1,250 | 1,231 | 1,232 | 121,700 | 1,232 |
| 2025-03-06 | 1,261 | 1,263 | 1,245 | 1,255 | 101,100 | 1,255 |
| 2025-03-05 | 1,250 | 1,259 | 1,247 | 1,259 | 61,100 | 1,259 |
| 2025-03-04 | 1,250 | 1,253 | 1,243 | 1,250 | 54,200 | 1,250 |
| 2025-03-03 | 1,236 | 1,253 | 1,236 | 1,250 | 60,600 | 1,250 |
| 2025-02-28 | 1,220 | 1,233 | 1,220 | 1,220 | 70,900 | 1,220 |
| 2025-02-27 | 1,217 | 1,222 | 1,212 | 1,220 | 49,600 | 1,220 |
| 2025-02-26 | 1,215 | 1,228 | 1,213 | 1,223 | 65,700 | 1,223 |
| 2025-02-25 | 1,207 | 1,219 | 1,204 | 1,211 | 46,200 | 1,211 |
| 2025-02-21 | 1,226 | 1,226 | 1,206 | 1,216 | 67,700 | 1,216 |
| 2025-02-20 | 1,253 | 1,259 | 1,220 | 1,228 | 63,700 | 1,228 |
| 2025-02-19 | 1,254 | 1,258 | 1,247 | 1,249 | 62,900 | 1,249 |
| 2025-02-18 | 1,259 | 1,261 | 1,250 | 1,255 | 38,200 | 1,255 |
| 2025-02-17 | 1,250 | 1,268 | 1,226 | 1,256 | 56,700 | 1,256 |
| 2025-02-14 | 1,275 | 1,279 | 1,220 | 1,271 | 131,000 | 1,271 |
| 2025-02-13 | 1,267 | 1,273 | 1,259 | 1,271 | 57,900 | 1,271 |
| 2025-02-12 | 1,260 | 1,270 | 1,260 | 1,270 | 49,000 | 1,270 |
| 2025-02-10 | 1,250 | 1,253 | 1,240 | 1,253 | 62,900 | 1,253 |
| 2025-02-07 | 1,265 | 1,265 | 1,248 | 1,252 | 47,800 | 1,252 |
| 2025-02-06 | 1,257 | 1,269 | 1,252 | 1,258 | 43,900 | 1,258 |
| 2025-02-05 | 1,250 | 1,258 | 1,248 | 1,255 | 49,300 | 1,255 |
| 2025-02-04 | 1,254 | 1,274 | 1,247 | 1,251 | 65,300 | 1,251 |
| 2025-02-03 | 1,256 | 1,257 | 1,248 | 1,252 | 79,700 | 1,252 |
| 2025-01-31 | 1,262 | 1,269 | 1,245 | 1,259 | 63,700 | 1,259 |
| 2025-01-30 | 1,257 | 1,270 | 1,252 | 1,270 | 71,800 | 1,270 |
| 2025-01-29 | 1,254 | 1,257 | 1,246 | 1,256 | 35,600 | 1,256 |
| 2025-01-28 | 1,253 | 1,262 | 1,246 | 1,254 | 49,000 | 1,254 |
| 2025-01-27 | 1,250 | 1,258 | 1,247 | 1,250 | 49,800 | 1,250 |
| 2025-01-24 | 1,245 | 1,255 | 1,225 | 1,244 | 94,600 | 1,244 |
| 2025-01-23 | 1,245 | 1,246 | 1,230 | 1,242 | 87,500 | 1,242 |
| 2025-01-22 | 1,235 | 1,250 | 1,230 | 1,245 | 67,600 | 1,245 |
| 2025-01-21 | 1,215 | 1,238 | 1,215 | 1,232 | 92,500 | 1,232 |
| 2025-01-20 | 1,171 | 1,215 | 1,171 | 1,215 | 130,400 | 1,215 |
| 2025-01-17 | 1,153 | 1,178 | 1,153 | 1,171 | 105,200 | 1,171 |
| 2025-01-16 | 1,131 | 1,159 | 1,128 | 1,153 | 70,500 | 1,153 |
| 2025-01-15 | 1,118 | 1,131 | 1,118 | 1,131 | 38,600 | 1,131 |
| 2025-01-14 | 1,112 | 1,119 | 1,098 | 1,118 | 64,000 | 1,118 |
| 2025-01-10 | 1,118 | 1,119 | 1,110 | 1,115 | 39,300 | 1,115 |
| 2025-01-09 | 1,123 | 1,126 | 1,118 | 1,118 | 53,200 | 1,118 |
| 2025-01-08 | 1,140 | 1,140 | 1,125 | 1,125 | 65,100 | 1,125 |
| 2025-01-07 | 1,145 | 1,148 | 1,139 | 1,140 | 49,000 | 1,140 |
| 2025-01-06 | 1,147 | 1,153 | 1,138 | 1,140 | 63,300 | 1,140 |
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