1. HOME >
  2. 株価時系列 >
  3. 8281 >
  4. 2019年

8281 ゼビオホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3341,3351,3161,32045,0001,320
2019-12-271,3141,3371,3141,33248,0001,332
2019-12-261,3021,3161,3021,31449,6001,314
2019-12-251,3071,3131,2921,30860,7001,308
2019-12-241,3321,3361,3091,31655,0001,316
2019-12-231,3391,3411,3321,33239,1001,332
2019-12-201,3571,3611,3411,34173,3001,341
2019-12-191,3571,3591,3421,35662,5001,356
2019-12-181,3531,3551,3421,35072,1001,350
2019-12-171,3541,3541,3351,35064,0001,350
2019-12-161,3381,3461,3301,33974,3001,339
2019-12-131,3761,3761,3281,331105,2001,331
2019-12-121,3551,3671,3461,346156,4001,346
2019-12-111,3151,3381,3131,33598,0001,335
2019-12-101,3241,3281,3091,31274,3001,312
2019-12-091,3131,3241,3091,32453,6001,324
2019-12-061,3211,3211,3031,31164,0001,311
2019-12-051,3151,3291,3061,326103,2001,326
2019-12-041,3111,3191,3031,313109,0001,313
2019-12-031,3211,3341,3151,323106,6001,323
2019-12-021,3301,3461,3251,32886,6001,328
2019-11-291,2951,3401,2901,320189,9001,320
2019-11-281,2831,2901,2691,29075,0001,290
2019-11-271,2871,2931,2801,28359,4001,283
2019-11-261,2821,2821,2651,27839,4001,278
2019-11-251,2771,2871,2731,27641,2001,276
2019-11-221,2821,2871,2711,27242,6001,272
2019-11-211,2601,2831,2571,28290,5001,282
2019-11-201,2601,2661,2511,26183,1001,261
2019-11-191,2631,2701,2541,26152,5001,261
2019-11-181,2831,2851,2611,26468,0001,264
2019-11-151,2801,2941,2741,28767,8001,287
2019-11-141,3001,3011,2731,278130,2001,278
2019-11-131,2881,3091,2791,297106,6001,297
2019-11-121,2871,3031,2781,290128,6001,290
2019-11-111,2721,2931,2721,288120,8001,288
2019-11-081,2841,2981,2651,287200,1001,287
2019-11-071,2481,2691,2411,264131,6001,264
2019-11-061,2451,2471,2271,239106,2001,239
2019-11-051,2221,2401,2211,240151,9001,240
2019-11-011,2071,2121,2011,20651,6001,206
2019-10-311,2221,2221,2101,21753,4001,217
2019-10-301,2131,2221,2111,222100,0001,222
2019-10-291,2191,2481,2161,221147,9001,221
2019-10-281,2231,2361,2141,21680,2001,216
2019-10-251,2431,2431,2081,224184,5001,224
2019-10-241,2451,2571,2421,25187,8001,251
2019-10-231,2201,2381,2151,23894,3001,238
2019-10-211,2151,2291,2151,21733,1001,217
2019-10-181,2181,2401,2091,20945,8001,209
2019-10-171,2111,2251,2081,21753,1001,217
2019-10-161,2251,2431,2061,21294,8001,212
2019-10-151,2141,2221,2061,21167,2001,211
2019-10-111,2121,2121,1901,20268,7001,202
2019-10-101,2111,2161,1941,20657,6001,206
2019-10-091,2191,2231,2121,21839,4001,218
2019-10-081,2001,2261,2001,22695,7001,226
2019-10-071,1741,1941,1701,19176,4001,191
2019-10-041,1841,1841,1681,17473,0001,174
2019-10-031,2011,2051,1791,19376,5001,193
2019-10-021,1901,2211,1871,216116,6001,216
2019-10-011,1801,2071,1771,20269,9001,202
2019-09-301,1951,1971,1711,177121,4001,177
2019-09-271,2331,2361,1921,205253,1001,205
2019-09-261,2461,2871,2381,252350,9001,252
2019-09-251,2351,2441,2271,234143,8001,234
2019-09-241,2191,2361,2131,235163,9001,235
2019-09-201,2401,2401,2131,213133,1001,213
2019-09-191,2061,2261,2061,216144,8001,216
2019-09-181,2081,2111,1931,195126,3001,195
2019-09-171,2011,2161,2011,205136,8001,205
2019-09-131,1921,2121,1891,206125,1001,206
2019-09-121,1771,1981,1711,194114,1001,194
2019-09-111,1601,1741,1601,166112,3001,166
2019-09-101,1461,1651,1441,16076,1001,160
2019-09-091,1341,1481,1321,14364,5001,143
2019-09-061,1351,1441,1261,12684,1001,126
2019-09-051,1171,1371,1171,13367,2001,133
2019-09-041,1151,1191,1081,10855,0001,108
2019-09-031,1091,1241,1061,11454,6001,114
2019-09-021,1291,1321,1061,10879,0001,108
2019-08-301,1221,1291,1141,12774,5001,127
2019-08-291,1161,1211,1051,11352,2001,113
2019-08-281,1111,1141,1051,11255,8001,112
2019-08-271,1131,1221,1071,11462,2001,114
2019-08-261,1121,1141,0951,10293,6001,102
2019-08-231,1341,1431,1331,13461,1001,134
2019-08-221,1451,1451,1311,13556,9001,135
2019-08-211,1331,1511,1281,14551,0001,145
2019-08-201,1491,1521,1361,13851,8001,138
2019-08-191,1491,1501,1411,14933,1001,149
2019-08-161,1311,1481,1311,14238,1001,142
2019-08-151,1391,1451,1351,14353,3001,143
2019-08-141,1711,1751,1581,16439,7001,164
2019-08-131,1661,1681,1521,16147,4001,161
2019-08-091,1871,1941,1761,18044,9001,180
2019-08-081,1811,1911,1741,18353,9001,183
2019-08-071,1981,2011,1851,18578,4001,185
2019-08-061,1471,2031,1411,20398,2001,203
2019-08-051,1651,1911,1631,180118,7001,180
2019-08-021,1981,1981,1361,177253,1001,177
2019-08-011,2101,2121,2011,20354,7001,203
2019-07-311,2151,2261,2091,21080,0001,210
2019-07-301,2251,2271,2181,21950,9001,219
2019-07-291,2191,2221,2131,21732,4001,217
2019-07-261,2351,2351,2161,21938,3001,219
2019-07-251,2341,2401,2311,23331,5001,233
2019-07-241,2411,2451,2231,232104,0001,232
2019-07-231,2361,2441,2291,23955,0001,239
2019-07-221,2471,2471,2331,24172,1001,241
2019-07-191,2401,2611,2361,25080,5001,250
2019-07-181,2761,2761,2421,24278,5001,242
2019-07-171,2751,2891,2651,28899,7001,288
2019-07-161,2901,2921,2761,28289,8001,282
2019-07-121,2851,2931,2731,28770,7001,287
2019-07-111,2701,2871,2671,28467,7001,284
2019-07-101,2661,2661,2551,26165,4001,261
2019-07-091,2801,2811,2681,27456,6001,274
2019-07-081,2931,2931,2791,28060,8001,280
2019-07-051,2911,3071,2791,29087,8001,290
2019-07-041,2801,2901,2781,28364,5001,283
2019-07-031,2491,2801,2451,278120,9001,278
2019-07-021,2561,2631,2461,251109,6001,251
2019-07-011,2461,2591,2431,25395,6001,253
2019-06-281,2341,2411,2241,225110,1001,225
2019-06-271,2051,2271,2011,22758,5001,227
2019-06-261,2221,2341,2051,20798,4001,207
2019-06-251,2361,2461,2221,22260,4001,222
2019-06-241,2501,2561,2401,24047,6001,240
2019-06-211,2391,2571,2321,239213,6001,239
2019-06-201,2361,2471,2331,24065,2001,240
2019-06-191,2291,2521,2291,23594,0001,235
2019-06-181,2491,2561,2181,22073,0001,220
2019-06-171,2601,2601,2441,24954,5001,249
2019-06-141,2711,2711,2501,26277,5001,262
2019-06-131,2831,2881,2551,258111,1001,258
2019-06-121,2631,2931,2601,281186,4001,281
2019-06-111,2501,2681,2361,257142,3001,257
2019-06-101,2561,2621,2481,24971,0001,249
2019-06-071,2391,2631,2281,257109,3001,257
2019-06-061,2371,2481,2291,22990,5001,229
2019-06-051,2421,2481,2271,24375,2001,243
2019-06-041,1941,2291,1931,226165,8001,226
2019-06-031,1911,2011,1821,18975,4001,189
2019-05-311,2141,2181,1991,20887,5001,208
2019-05-301,2301,2361,2121,219109,5001,219
2019-05-291,2611,2671,2451,24664,6001,246
2019-05-281,2491,2751,2421,275187,8001,275
2019-05-271,2711,2711,2441,24482,1001,244
2019-05-241,2501,2761,2481,27493,4001,274
2019-05-231,2571,2801,2541,259155,6001,259
2019-05-221,2561,2661,2361,250220,7001,250
2019-05-211,2501,2671,2471,256122,7001,256
2019-05-201,2591,2711,2441,25985,0001,259
2019-05-171,2551,2581,2401,253115,3001,253
2019-05-161,2461,2561,2321,243105,6001,243
2019-05-151,2301,2591,2231,249279,4001,249
2019-05-141,1991,2371,1951,221322,7001,221
2019-05-131,2691,2691,2081,223517,8001,223
2019-05-101,1011,1571,0921,149246,2001,149
2019-05-091,1271,1271,1001,107101,2001,107
2019-05-081,1451,1501,1271,131134,8001,131
2019-05-071,1751,1771,1491,156130,9001,156
2019-04-261,1741,1791,1631,16991,7001,169
2019-04-251,1561,1821,1531,175123,5001,175
2019-04-241,1651,1781,1501,151164,0001,151
2019-04-231,1801,1821,1661,170112,2001,170
2019-04-221,1811,1831,1741,18263,4001,182
2019-04-191,1921,1991,1831,18343,7001,183
2019-04-181,2111,2111,1831,188107,2001,188
2019-04-171,2081,2241,2061,210110,0001,210
2019-04-161,1981,2061,1931,20585,5001,205
2019-04-151,1901,2041,1891,202152,2001,202
2019-04-121,1981,2001,1781,18094,3001,180
2019-04-111,1901,2031,1881,19790,4001,197
2019-04-101,1931,2041,1771,195144,8001,195
2019-04-091,2141,2201,1941,210161,7001,210
2019-04-081,2301,2361,2111,214152,5001,214
2019-04-051,2251,2331,2241,22792,8001,227
2019-04-041,2321,2351,2221,226232,2001,226
2019-04-031,2311,2441,2271,24283,3001,242
2019-04-021,2501,2541,2251,23657,7001,236
2019-04-011,2291,2521,2271,238107,5001,238
2019-03-291,2391,2441,2181,21993,9001,219
2019-03-281,2571,2621,2341,236114,2001,236
2019-03-271,2471,2741,2451,270177,1001,270
2019-03-261,2561,2831,2491,281296,4001,281
2019-03-251,2461,2461,2361,240200,2001,240
2019-03-221,2681,2701,2461,265185,5001,265
2019-03-201,2791,2831,2661,272144,9001,272
2019-03-191,2861,2931,2771,281121,7001,281
2019-03-181,2951,3001,2801,28694,7001,286
2019-03-151,2991,3091,2801,280129,5001,280
2019-03-141,2971,3081,2911,30195,1001,301
2019-03-131,2871,3051,2851,28791,8001,287
2019-03-121,2631,2881,2631,28899,5001,288
2019-03-111,2631,2771,2541,25866,0001,258
2019-03-081,2861,2941,2611,263137,0001,263
2019-03-071,3011,3101,2961,307115,6001,307
2019-03-061,3011,3101,2961,30196,5001,301
2019-03-051,2921,3091,2841,30661,4001,306
2019-03-041,2951,3211,2881,298130,4001,298
2019-03-011,2601,2841,2521,279112,8001,279
2019-02-281,2741,2821,2581,258151,4001,258
2019-02-271,2831,2911,2581,267327,2001,267
2019-02-261,3021,3061,2841,28667,2001,286
2019-02-251,3071,3101,2931,30039,2001,300
2019-02-221,2941,3011,2831,30094,6001,300
2019-02-211,3071,3241,3011,30193,1001,301
2019-02-201,3181,3191,2981,30172,7001,301
2019-02-191,3201,3211,3031,31261,2001,312
2019-02-181,3091,3241,3061,31893,2001,318
2019-02-151,2811,2951,2711,29055,9001,290
2019-02-141,2961,3001,2831,29075,3001,290
2019-02-131,2951,3051,2851,30094,7001,300
2019-02-121,2551,2921,2501,286133,1001,286
2019-02-081,2751,2751,2441,253120,0001,253
2019-02-071,2911,2961,2811,28456,1001,284
2019-02-061,3221,3231,3001,30063,3001,300
2019-02-051,3021,3221,3011,315115,2001,315
2019-02-041,2931,3001,2851,30089,7001,300
2019-02-011,2751,2861,2661,27671,5001,276
2019-01-311,2761,2791,2621,27485,4001,274
2019-01-301,2781,2781,2621,262106,9001,262
2019-01-291,2681,2871,2611,27397,8001,273
2019-01-281,2681,2691,2571,26368,6001,263
2019-01-251,2781,2981,2641,265116,9001,265
2019-01-241,2701,2821,2601,27383,1001,273
2019-01-231,2881,2901,2701,27797,8001,277
2019-01-221,3031,3161,2981,30079,6001,300
2019-01-211,2831,3001,2751,297132,9001,297
2019-01-181,2551,2731,2471,26099,4001,260
2019-01-171,2721,2811,2431,250133,6001,250
2019-01-161,2891,2891,2651,26573,7001,265
2019-01-151,2651,2891,2611,28793,4001,287
2019-01-111,2661,2741,2601,265150,3001,265
2019-01-101,2751,2791,2591,262144,1001,262
2019-01-091,2901,2921,2741,282111,6001,282
2019-01-081,3201,3201,2741,275153,3001,275
2019-01-071,3241,3261,3001,30469,9001,304
2019-01-041,2541,2991,2481,294212,1001,294

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