ゼビオホールディングス(8281) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 703.0 749.0 703.0 732.0 193,000
2020/08/06 700.0 707.0 694.0 703.0 93,400
2020/08/05 714.0 715.0 696.0 703.0 138,200
2020/08/04 703.0 719.0 699.0 719.0 144,300
2020/08/03 708.0 724.0 692.0 702.0 144,800
2020/07/31 717.0 717.0 677.0 680.0 203,900
2020/07/30 741.0 742.0 720.0 720.0 162,500
2020/07/29 765.0 766.0 743.0 744.0 108,800
2020/07/28 774.0 774.0 759.0 770.0 74,500
2020/07/27 768.0 769.0 750.0 768.0 135,700
2020/07/22 770.0 779.0 767.0 770.0 64,000
2020/07/21 781.0 784.0 763.0 771.0 126,000
2020/07/20 792.0 793.0 776.0 782.0 85,100
2020/07/17 807.0 807.0 788.0 792.0 78,400
2020/07/16 812.0 816.0 795.0 799.0 126,000
2020/07/15 800.0 826.0 794.0 816.0 165,800
2020/07/14 791.0 792.0 777.0 786.0 80,600
2020/07/13 780.0 795.0 772.0 792.0 170,900
2020/07/10 800.0 807.0 774.0 774.0 149,800
2020/07/09 811.0 812.0 802.0 805.0 54,100
2020/07/08 820.0 826.0 807.0 809.0 52,100
2020/07/07 833.0 833.0 814.0 820.0 75,800
2020/07/06 810.0 847.0 808.0 840.0 107,500
2020/07/03 828.0 828.0 801.0 807.0 90,300
2020/07/02 832.0 838.0 821.0 821.0 75,300
2020/07/01 839.0 844.0 822.0 826.0 93,900
2020/06/30 862.0 862.0 839.0 839.0 90,600
2020/06/29 853.0 854.0 844.0 847.0 116,200
2020/06/26 855.0 861.0 852.0 857.0 114,200
2020/06/25 851.0 854.0 846.0 850.0 116,400
2020/06/24 880.0 880.0 856.0 856.0 102,000
2020/06/23 876.0 878.0 868.0 874.0 83,700
2020/06/22 878.0 878.0 871.0 874.0 56,100
2020/06/19 876.0 879.0 868.0 874.0 95,400
2020/06/18 880.0 888.0 874.0 885.0 87,500
2020/06/17 885.0 885.0 872.0 881.0 77,900
2020/06/16 876.0 891.0 874.0 889.0 80,400
2020/06/15 868.0 890.0 861.0 861.0 82,800
2020/06/12 870.0 873.0 857.0 863.0 179,100
2020/06/11 914.0 914.0 891.0 892.0 159,300
2020/06/10 914.0 921.0 903.0 915.0 165,000
2020/06/09 934.0 938.0 906.0 913.0 93,200
2020/06/08 914.0 935.0 909.0 930.0 148,200
2020/06/05 912.0 912.0 890.0 906.0 148,200
2020/06/04 920.0 924.0 904.0 910.0 203,100
2020/06/03 944.0 944.0 925.0 932.0 63,700
2020/06/02 925.0 946.0 923.0 939.0 55,500
2020/06/01 936.0 941.0 912.0 919.0 74,800
2020/05/29 960.0 960.0 922.0 933.0 206,200
2020/05/28 980.0 981.0 955.0 965.0 182,300