[8281 東証1部] ゼビオホールディングス 日足 時系列データ

[8281 東証1部] ゼビオホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212074.002081.002056.002065.00228400472296100
2017-09-202091.002099.002058.002081.00187500389097300
2017-09-192117.002119.002083.002110.00166000348825000
2017-09-152111.002120.002097.002112.0080100169002700
2017-09-142127.002130.002101.002111.0091700193940600
2017-09-132106.002119.002088.002116.00151100318114600
2017-09-122080.002101.002073.002095.00161400337339100
2017-09-112117.002117.002049.002056.00245000508420500
2017-09-082112.002116.002098.002107.00115200242747000
2017-09-072114.002130.002108.002123.0097900207252300
2017-09-062076.002106.002066.002103.00111300232771500
2017-09-052126.002127.002083.002083.0097300204211400
2017-09-042161.002161.002118.002126.00127100271035900
2017-09-012173.002206.002166.002177.00246000537505200
2017-08-312155.002178.002150.002169.00141500306149800
2017-08-302140.002149.002131.002144.00196300420444500
2017-08-292105.002135.002097.002135.0080500170650500
2017-08-282120.002122.002103.002120.0068100143980500
2017-08-252112.002129.002092.002119.00120900255301100
2017-08-242132.002136.002100.002106.00108700229298300
2017-08-232148.002148.002117.002132.00167300356497000
2017-08-222091.002132.002079.002131.00150000317215300
2017-08-212132.002143.002094.002100.00177400374459200
2017-08-182121.002155.002084.002124.00271800573161600
2017-08-172088.002145.002088.002112.00407000863272200
2017-08-162080.002080.002050.002067.00161300332746400
2017-08-152085.002102.002074.002092.00111600233307100
2017-08-142062.002085.002050.002074.00113400234507700
2017-08-102089.002099.002066.002085.00166600346600200
2017-08-092108.002120.002092.002114.00102900216866100
2017-08-082129.002139.002100.002121.00154400326847000
2017-08-072142.002146.002119.002129.00140800300119500
2017-08-042105.002155.002074.002122.00340300720116900
2017-08-032105.002120.002091.002102.0083200174883600
2017-08-022120.002120.002095.002105.00121900257175800
2017-08-012100.002115.002081.002081.00172600361251700
2017-07-312091.002097.002070.002079.00127400265494200
2017-07-282073.002091.002066.002081.00135700282583500
2017-07-272076.002092.002068.002076.0083700174127000
2017-07-262078.002084.002063.002076.00110500229368700
2017-07-252080.002087.002064.002070.0078400162806500
2017-07-242086.002086.002065.002079.00100500208579200
2017-07-212074.002093.002073.002086.00152800318505100
2017-07-202070.002097.002070.002078.00148700309878500
2017-07-192060.002069.002044.002058.00128100263636200
2017-07-182055.002067.002043.002064.00184400379367900
2017-07-142025.002062.002025.002045.00142600291726300
2017-07-132025.002034.002003.002010.00102600206593900
2017-07-122021.002033.002014.002025.0085500173276300
2017-07-111994.002030.001987.002025.00160900324674200
2017-07-101963.002011.001957.001982.00169800337056100
2017-07-071957.001987.001957.001960.00101000199120900
2017-07-061960.001973.001959.001967.0061200120362100
2017-07-051971.001986.001962.001979.0085800169644400
2017-07-041972.001989.001951.001967.00140400276780800
2017-07-031992.002009.001972.001978.00139500277202700
2017-06-301980.002004.001964.001982.00182100361001700
2017-06-291950.001994.001923.001985.00207700407736200
2017-06-281976.001998.001928.001946.00221700434157400
2017-06-271981.002065.001974.001977.00460000927785400
2017-06-261900.001980.001893.001957.00331200643732500
2017-06-231865.001892.001860.001889.0099500187098700
2017-06-221862.001870.001846.001856.0077600144329300
2017-06-211879.001879.001857.001864.0093500174753300
2017-06-201865.001890.001861.001876.0085100159987000
2017-06-191842.001857.001841.001853.0067700125302700
2017-06-161865.001865.001838.001843.00142900264106600
2017-06-151841.001867.001840.001846.00127200235280000
2017-06-141832.001858.001830.001839.0089500165243200
2017-06-131812.001857.001812.001832.00131800242286000
2017-06-121837.001850.001819.001833.00160500294836700
2017-06-091843.001855.001833.001845.00176400325284700
2017-06-081855.001882.001843.001843.00273900509433700
2017-06-071818.001839.001798.001815.00213900388593900
2017-06-061873.001881.001834.001834.00195600363023000
2017-06-051857.001859.001838.001842.00104600193322200
2017-06-021841.001886.001841.001866.00273600510587500
2017-06-011816.001843.001814.001823.00176500322536400
2017-05-311820.001848.001795.001798.00201500365271000
2017-05-301781.001814.001776.001809.00217200390276900
2017-05-291773.001801.001770.001778.00121600217536000
2017-05-261772.001774.001752.001752.0094000165686000
2017-05-251771.001781.001764.001768.0063600112725700
2017-05-241765.001779.001751.001772.00114000201627900
2017-05-231759.001774.001744.001746.00175200307949300
2017-05-221768.001771.001757.001763.00109400193009700
2017-05-191786.001791.001752.001778.00118100209136300
2017-05-181762.001795.001760.001788.00171700305690100
2017-05-171818.001819.001782.001788.00161300289911700
2017-05-161839.001867.001797.001818.00293500533173800
2017-05-151827.001844.001754.001799.00330900593026500
2017-05-121909.001911.001883.001904.00136600259501600
2017-05-111930.001930.001915.001923.0074400143054000
2017-05-101932.001940.001914.001922.0097700187988800
2017-05-091912.001935.001912.001924.0097400187600200
2017-05-081886.001947.001884.001922.00186700358038600
2017-05-021861.001879.001857.001869.0083000155252200
2017-05-011841.001862.001837.001861.005320098704600
2017-04-281867.001877.001843.001853.0089900166569900
2017-04-271841.001860.001836.001860.0076800142266400
2017-04-261825.001857.001815.001843.00146300269086600
2017-04-251790.001821.001787.001814.00156800283832300
2017-04-241771.001793.001770.001789.0083100148117900
2017-04-211754.001762.001742.001762.0061600107997200
2017-04-201734.001742.001729.001736.0066100114789100
2017-04-191717.001741.001715.001732.0082900143426700
2017-04-181729.001729.001717.001719.0077300133083900
2017-04-171693.001713.001689.001713.005340090938700
2017-04-141717.001722.001686.001693.0083900142328000
2017-04-131715.001744.001709.001735.00156600270965500
2017-04-121699.001725.001695.001725.00120900206678500
2017-04-111708.001708.001697.001704.004380074610100
2017-04-101709.001713.001694.001708.004870083047600
2017-04-071693.001714.001687.001695.00105600179554300
2017-04-061690.001699.001664.001677.00101200169625900
2017-04-051706.001714.001687.001698.0079500135082300
2017-04-041723.001723.001691.001697.0098000166909700
2017-04-031726.001738.001718.001718.0082600142543500
2017-03-311758.001761.001722.001726.0087400151993900
2017-03-301762.001770.001748.001751.0065300114634500
2017-03-291774.001781.001755.001766.00107800190493700
2017-03-281761.001782.001761.001781.00190700337417800
2017-03-271749.001765.001741.001745.00130400228064200
2017-03-241759.001770.001745.001759.0083900147610800
2017-03-231765.001765.001747.001753.0095000166928200
2017-03-221800.001801.001764.001765.00106600189354400
2017-03-211816.001829.001811.001814.0092000167199800
2017-03-171814.001819.001802.001815.0061800111924500
2017-03-161810.001821.001803.001820.0058900106937600
2017-03-151815.001827.001807.001825.004170075897400
2017-03-141827.001827.001818.001818.004730086135500
2017-03-131824.001835.001815.001825.005470099928300
2017-03-101826.001826.001813.001823.00106400193825100
2017-03-091827.001829.001801.001810.0083500151048200
2017-03-081814.001827.001812.001814.0066000119863800
2017-03-071814.001834.001814.001818.0070000127595900
2017-03-061821.001825.001810.001821.004550082782900
2017-03-031844.001844.001821.001823.004410080651900
2017-03-021863.001863.001833.001838.0096800178422300
2017-03-011855.001863.001836.001844.00103100190355500
2017-02-281834.001866.001825.001855.00103400191879100
2017-02-271833.001841.001816.001836.0092200168886700
2017-02-241837.001847.001827.001841.0059300109191600
2017-02-231850.001857.001831.001847.005090093773300
2017-02-221837.001842.001815.001842.0083700153433000
2017-02-211793.001836.001791.001833.0091800167732400
2017-02-201794.001799.001782.001795.0065200116833500
2017-02-171784.001790.001771.001787.0061200109248800
2017-02-161802.001802.001781.001792.00103400185107300
2017-02-151797.001810.001785.001803.0082600148598400
2017-02-141766.001793.001765.001775.00143000254450500
2017-02-131759.001768.001750.001766.0099800175780800
2017-02-101723.001758.001719.001752.00169500295427000
2017-02-091698.001711.001683.001705.00119000202559700
2017-02-081694.001714.001677.001710.0098700167663100
2017-02-071699.001699.001681.001689.0091500154606300
2017-02-061707.001711.001677.001705.00166500283290000
2017-02-031669.001690.001662.001681.00136700229500100
2017-02-021707.001709.001673.001681.00113700191510200
2017-02-011680.001712.001674.001701.00128800218406800
2017-01-311694.001698.001674.001688.00220600371710300
2017-01-301710.001717.001694.001716.00193100329506200
2017-01-271748.001749.001703.001713.00281400483290100
2017-01-261790.001797.001780.001784.00110900198318600
2017-01-251760.001777.001752.001762.0095600168613000
2017-01-241743.001745.001728.001739.0068000118036900
2017-01-231761.001762.001737.001747.0087900153988400
2017-01-201768.001780.001759.001778.0081600144726900
2017-01-191783.001800.001775.001786.0076600136840700
2017-01-181770.001774.001756.001770.0072200127468900
2017-01-171779.001784.001756.001764.00130600231377000
2017-01-161810.001813.001777.001780.00107100191246700
2017-01-131800.001817.001791.001810.0084800153407800
2017-01-121813.001815.001795.001802.00134400242318400
2017-01-111824.001827.001802.001814.00136000246549200
2017-01-101830.001837.001801.001822.00212000385230100
2017-01-061826.001862.001826.001840.00131800243479200
2017-01-051854.001856.001820.001830.00159700292613600
2017-01-041806.001864.001806.001861.00133600247278300
2016-12-301825.001825.001782.001806.00111500200811400
2016-12-291840.001840.001810.001824.0063700115947400
2016-12-281851.001851.001835.001843.0060100110705900
2016-12-271839.001856.001834.001843.005120094343700
2016-12-261860.001865.001848.001848.0074500138363300
2016-12-221826.001855.001815.001854.0091000167514700
2016-12-211871.001871.001833.001841.0093200171838400
2016-12-201865.001870.001853.001860.00106300198031500
2016-12-191880.001885.001842.001855.00164200304842200
2016-12-161882.001905.001879.001903.00121100229434900
2016-12-151867.001879.001857.001877.0087100163078100
2016-12-141888.001893.001853.001859.0087600163446800
2016-12-131862.001883.001843.001875.00111400207846300
2016-12-121874.001887.001861.001862.00141100264221200
2016-12-091843.001863.001825.001859.00116500215419800
2016-12-081841.001860.001833.001854.0091800169574400
2016-12-071826.001839.001806.001833.0090900166178400
2016-12-061834.001835.001801.001817.00120600219026800
2016-12-051850.001860.001803.001823.00209200383190300
2016-12-021800.001847.001800.001839.00271200494992800
2016-12-011774.001793.001760.001780.0099200176640200
2016-11-301754.001773.001744.001760.0086900153023900
2016-11-291756.001756.001739.001744.0088400154077200
2016-11-281755.001767.001741.001760.0094900166903500
2016-11-251753.001780.001731.001764.00198500349815900
2016-11-241757.001797.001753.001760.00216000382162800
2016-11-221745.001759.001729.001749.00159900279488000
2016-11-211670.001753.001666.001739.00376100646569400
2016-11-181635.001645.001623.001640.00222600364600200
2016-11-171627.001647.001614.001635.00167300273098500
2016-11-161639.001655.001635.001641.00119600196565500
2016-11-151658.001658.001604.001629.00236700384017900
2016-11-141650.001684.001646.001661.00310100515836700
2016-11-111608.001660.001587.001634.00560500914559400
2016-11-101580.001595.001573.001588.00122800194933300
2016-11-091585.001606.001503.001518.00256500400278600
2016-11-081583.001596.001559.001582.00190900301416800
2016-11-071570.001619.001569.001608.00469700750102500
2016-11-041562.001579.001540.001558.00145200225769500
2016-11-021600.001601.001574.001587.00116500184728200
2016-11-011616.001624.001602.001617.0097700157674800
2016-10-311638.001638.001616.001631.00113000183993900
2016-10-281602.001638.001602.001635.00128300208607300
2016-10-271610.001615.001588.001597.0080700128866700
2016-10-261592.001619.001590.001612.0084500136013400
2016-10-251588.001606.001582.001591.00109000173624200
2016-10-241582.001600.001577.001593.00115300183551600
2016-10-211566.001580.001558.001576.00117700185012300
2016-10-201558.001578.001553.001574.00111600174917700
2016-10-191570.001576.001554.001568.0088300138080200
2016-10-181576.001585.001551.001572.0089000139295100
2016-10-171583.001602.001567.001595.0069000109886500
2016-10-141577.001587.001575.001582.004510071314500
2016-10-131587.001593.001568.001578.005540087476700
2016-10-121566.001586.001565.001576.00108900171635200
2016-10-111594.001596.001575.001593.0095600151858400
2016-10-071598.001602.001581.001593.0086400137416000
2016-10-061595.001607.001588.001599.00118600189855400
2016-10-051560.001587.001555.001581.00129900204922600
2016-10-041538.001553.001528.001550.0088300136426600
2016-10-031524.001544.001523.001537.0082100126161800
2016-09-301503.001517.001503.001507.0089000134248400
2016-09-291525.001543.001507.001539.00108300165607400
2016-09-281532.001535.001505.001514.00150100228212100
2016-09-271565.001565.001492.001539.00322200493941000
2016-09-261584.001594.001571.001573.00114500181011500
2016-09-231570.001586.001550.001584.00110200173111100
2016-09-211570.001574.001527.001571.00145500225897300
2016-09-201555.001575.001555.001561.00144600225741700
2016-09-161589.001590.001567.001580.0093900148164400
2016-09-151565.001592.001551.001584.00112200176596300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog