ゼブラ・テクノロジーズ (ZBRA)

ZBRA
🏛️ アメリカ →
297.16
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 254.20 256.54 251.52 256.41 0.2M
2022-12-29 249.55 258.05 249.00 257.53 0.3M
2022-12-28 250.48 253.85 246.13 246.84 0.2M
2022-12-27 249.35 253.87 247.16 251.00 0.3M
2022-12-23 246.86 249.14 244.76 248.22 0.2M
2022-12-22 245.78 247.64 241.01 247.51 0.3M
2022-12-21 248.61 253.80 248.31 250.84 0.4M
2022-12-20 242.55 250.65 241.43 247.15 0.4M
2022-12-19 249.00 251.55 242.88 243.71 0.3M
2022-12-16 249.25 251.09 244.72 248.92 0.8M
2022-12-15 256.15 257.72 249.65 251.04 0.4M
2022-12-14 261.95 267.27 257.70 261.50 0.4M
2022-12-13 270.60 274.70 257.02 263.27 0.6M
2022-12-12 253.84 259.94 250.12 258.10 0.5M
2022-12-09 251.19 256.67 250.53 251.45 0.6M
2022-12-08 252.31 259.55 252.00 252.82 0.5M
2022-12-07 252.42 255.04 250.73 252.54 0.3M
2022-12-06 261.01 261.08 251.35 254.21 0.4M
2022-12-05 272.88 273.10 261.57 261.80 0.5M
2022-12-02 264.67 276.14 264.61 274.86 0.4M
2022-12-01 268.76 274.29 262.87 268.82 0.5M
2022-11-30 266.62 273.90 257.74 270.28 1.7M
2022-11-29 269.79 273.00 261.54 266.82 0.5M
2022-11-28 268.38 270.06 266.52 269.00 0.5M
2022-11-25 270.50 272.30 269.62 271.90 0.2M
2022-11-23 262.74 274.85 261.99 270.66 0.5M
2022-11-22 257.40 261.83 255.25 261.05 0.4M
2022-11-21 253.95 258.22 253.13 257.00 0.4M
2022-11-18 259.39 260.91 250.32 256.10 0.5M
2022-11-17 251.79 257.62 250.22 255.11 0.3M
2022-11-16 259.76 259.76 254.19 258.43 0.5M
2022-11-15 257.54 266.04 257.06 261.59 0.7M
2022-11-14 261.71 262.13 251.07 251.47 0.5M
2022-11-11 254.09 265.98 252.84 263.38 0.6M
2022-11-10 238.92 253.72 237.88 253.42 0.7M
2022-11-09 232.03 232.03 225.76 226.88 0.4M
2022-11-08 238.86 241.20 231.21 234.65 0.4M
2022-11-07 232.52 236.56 227.62 236.36 0.3M
2022-11-04 231.83 232.63 224.87 230.56 0.5M
2022-11-03 231.84 236.66 227.15 227.32 0.6M
2022-11-02 236.07 242.80 231.38 236.03 1.0M
2022-11-01 264.40 264.40 237.28 238.30 1.8M
2022-10-31 283.43 287.97 278.84 283.22 0.7M
2022-10-28 275.03 288.61 271.72 288.00 0.6M
2022-10-27 276.98 281.89 274.89 275.29 0.4M
2022-10-26 273.43 278.66 271.17 273.18 0.2M
2022-10-25 267.61 274.72 266.57 274.58 0.3M
2022-10-24 264.30 267.64 259.01 265.72 0.4M
2022-10-21 255.92 263.91 252.39 263.04 0.3M
2022-10-20 261.08 265.93 253.55 256.23 0.3M
2022-10-19 261.34 264.87 257.39 260.46 0.2M
2022-10-18 269.51 271.96 260.47 263.89 0.4M
2022-10-17 262.53 264.84 259.28 261.64 0.3M
2022-10-14 265.17 267.72 254.56 255.61 0.4M
2022-10-13 253.32 277.99 252.45 268.27 0.6M
2022-10-12 250.09 263.28 248.91 261.03 0.5M
2022-10-11 255.44 257.08 248.17 250.01 0.5M
2022-10-10 268.00 268.26 255.58 258.60 0.3M
2022-10-07 273.82 275.69 266.05 266.68 0.3M
2022-10-06 281.61 285.28 278.34 280.35 0.3M
2022-10-05 276.83 284.20 276.19 281.88 0.4M
2022-10-04 277.75 281.65 277.41 281.65 0.3M
2022-10-03 264.94 274.09 261.69 272.09 0.3M
2022-09-30 264.84 271.96 261.63 262.01 0.4M
2022-09-29 266.41 268.17 262.41 265.52 0.4M
2022-09-28 267.41 272.94 265.54 271.35 0.3M
2022-09-27 271.21 272.23 263.25 264.95 0.4M
2022-09-26 268.55 274.23 265.05 265.86 0.4M
2022-09-23 270.38 272.63 262.84 268.04 0.4M
2022-09-22 282.61 283.85 272.79 272.94 0.4M
2022-09-21 288.85 295.14 284.77 285.08 0.4M
2022-09-20 288.99 288.99 281.66 285.65 0.3M
2022-09-19 285.01 291.50 284.45 291.21 0.4M
2022-09-16 294.53 294.73 285.96 288.52 0.5M
2022-09-15 294.09 301.43 292.39 296.20 0.4M
2022-09-14 293.10 300.15 290.25 295.97 0.4M
2022-09-13 301.40 301.40 291.36 293.50 0.4M
2022-09-12 310.88 314.79 309.31 311.85 0.3M
2022-09-09 301.24 308.44 301.24 307.84 0.3M
2022-09-08 292.06 298.91 291.40 298.30 0.3M
2022-09-07 290.82 296.60 288.16 295.58 0.6M
2022-09-06 296.39 296.39 286.58 289.93 0.4M
2022-09-02 316.60 316.60 296.10 297.60 0.5M
2022-09-01 296.58 309.97 294.41 309.74 0.5M
2022-08-31 304.56 305.15 298.24 301.64 0.6M
2022-08-30 310.10 311.66 301.46 302.86 0.3M
2022-08-29 304.90 311.36 302.48 307.90 0.2M
2022-08-26 331.08 331.65 308.09 308.16 0.3M
2022-08-25 322.00 330.42 321.85 330.14 0.2M
2022-08-24 317.77 321.53 316.64 319.34 0.2M
2022-08-23 315.00 319.30 314.46 316.99 0.2M
2022-08-22 322.33 322.33 314.58 315.88 0.2M
2022-08-19 337.68 339.32 327.61 328.41 0.2M
2022-08-18 340.46 346.02 339.20 342.38 0.2M
2022-08-17 340.10 341.58 336.72 340.45 0.3M
2022-08-16 345.59 347.89 340.64 344.91 0.2M
2022-08-15 345.82 350.34 343.80 349.41 0.3M
2022-08-12 338.53 346.79 336.19 346.74 0.2M
2022-08-11 333.60 343.53 331.85 336.00 0.3M
2022-08-10 330.20 332.42 325.21 328.87 0.2M
2022-08-09 326.34 326.34 318.50 320.15 0.4M
2022-08-08 332.49 338.84 329.25 330.32 0.4M
2022-08-05 324.52 337.29 324.52 331.70 0.3M
2022-08-04 325.76 330.89 323.53 330.58 0.4M
2022-08-03 322.22 332.03 316.05 326.41 0.5M
2022-08-02 351.76 356.62 322.93 323.32 1.0M
2022-08-01 352.42 365.97 350.69 358.43 0.6M
2022-07-29 343.32 358.39 340.26 357.69 0.5M
2022-07-28 338.49 347.16 336.70 344.50 0.3M
2022-07-27 328.61 340.00 327.23 338.49 0.3M
2022-07-26 323.96 327.18 321.20 326.97 0.3M
2022-07-25 325.50 328.79 320.96 325.37 0.4M
2022-07-22 330.95 334.59 322.92 326.68 0.2M
2022-07-21 324.70 332.19 323.84 332.15 0.4M
2022-07-20 312.01 325.64 311.81 325.42 0.4M
2022-07-19 301.09 312.55 301.09 311.91 0.3M
2022-07-18 299.58 302.45 293.77 295.84 0.3M
2022-07-15 293.54 298.52 291.01 297.72 0.3M
2022-07-14 289.01 292.03 284.06 290.80 0.3M
2022-07-13 286.19 294.93 283.72 292.49 0.3M
2022-07-12 294.06 298.96 290.48 292.41 0.5M
2022-07-11 293.99 296.35 291.06 291.70 0.3M
2022-07-08 303.07 303.70 297.76 299.52 0.3M
2022-07-07 295.35 306.17 295.35 305.14 0.3M
2022-07-06 304.95 306.37 290.39 294.53 0.6M
2022-07-05 294.77 302.56 293.04 302.33 0.3M
2022-07-01 292.23 300.06 290.65 299.34 0.5M
2022-06-30 295.17 297.65 289.83 293.95 0.5M
2022-06-29 304.83 304.83 295.28 298.33 0.3M
2022-06-28 309.87 312.99 301.42 302.21 0.3M
2022-06-27 311.31 311.76 305.55 309.83 0.3M
2022-06-24 301.10 310.36 300.79 308.91 1.0M
2022-06-23 298.23 299.15 291.86 297.41 0.3M
2022-06-22 293.58 299.47 290.77 297.82 0.4M
2022-06-21 293.51 299.95 292.49 295.85 0.5M
2022-06-17 296.73 297.46 287.93 288.46 0.9M
2022-06-16 301.16 304.27 290.03 292.12 0.5M
2022-06-15 304.45 312.72 301.00 308.36 0.4M
2022-06-14 295.12 302.50 292.85 300.74 0.6M
2022-06-13 295.65 299.97 290.45 293.08 0.5M
2022-06-10 310.00 311.17 304.10 305.35 0.5M
2022-06-09 329.40 330.24 315.57 315.66 0.6M
2022-06-08 334.48 334.48 328.36 330.74 0.6M
2022-06-07 330.62 338.23 326.01 335.51 0.5M
2022-06-06 341.48 342.41 332.89 335.43 0.4M
2022-06-03 342.07 342.07 332.79 334.77 0.4M
2022-06-02 334.38 347.91 332.18 347.07 0.6M
2022-06-01 339.61 344.01 331.73 334.55 0.3M
2022-05-31 343.78 344.12 334.08 338.19 0.7M
2022-05-27 336.00 343.53 335.90 343.53 0.6M
2022-05-26 324.20 333.71 322.74 332.47 0.4M
2022-05-25 319.87 326.61 318.68 322.72 0.4M
2022-05-24 330.30 332.15 318.74 322.88 0.4M
2022-05-23 330.16 338.92 322.87 334.73 0.5M
2022-05-20 330.02 331.17 314.91 325.37 0.6M
2022-05-19 324.17 330.69 322.15 324.10 0.6M
2022-05-18 338.83 342.47 325.33 326.42 0.7M
2022-05-17 339.55 347.15 335.30 344.58 0.5M
2022-05-16 333.07 336.30 327.15 329.33 0.4M
2022-05-13 322.01 337.75 322.01 336.86 0.6M
2022-05-12 311.99 323.45 309.00 316.72 1.1M
2022-05-11 324.53 335.11 314.26 314.50 0.8M
2022-05-10 336.99 341.66 317.72 325.84 0.7M
2022-05-09 335.00 341.72 327.45 328.54 0.6M
2022-05-06 343.31 349.49 333.37 342.59 0.6M
2022-05-05 363.87 366.42 344.05 347.75 0.6M
2022-05-04 364.17 370.91 354.43 367.87 0.8M
2022-05-03 376.44 378.89 360.00 368.14 0.6M
2022-05-02 371.66 383.06 367.15 379.57 0.5M
2022-04-29 380.24 385.33 368.35 369.66 0.6M
2022-04-28 375.59 384.94 370.63 382.98 0.4M
2022-04-27 373.99 381.27 370.14 371.11 0.3M
2022-04-26 386.82 390.44 374.50 374.50 0.3M
2022-04-25 375.82 390.16 374.11 388.94 0.4M
2022-04-22 389.55 391.76 377.29 377.98 0.3M
2022-04-21 402.73 406.49 388.74 390.04 0.3M
2022-04-20 409.07 409.90 397.50 398.42 0.4M
2022-04-19 393.57 407.45 393.05 406.62 0.2M
2022-04-18 391.00 397.35 390.27 394.28 0.3M
2022-04-14 407.00 407.00 393.60 393.68 0.3M
2022-04-13 401.20 408.30 400.53 405.00 0.5M
2022-04-12 410.88 418.67 400.75 402.21 0.3M
2022-04-11 410.78 413.70 405.80 408.70 0.2M
2022-04-08 416.26 419.14 406.70 415.63 0.4M
2022-04-07 418.08 427.02 416.90 418.40 0.5M
2022-04-06 417.53 425.13 413.22 422.90 0.4M
2022-04-05 431.96 431.96 422.42 423.72 0.5M
2022-04-04 433.50 437.30 424.78 431.24 0.5M
2022-04-01 414.63 417.17 403.70 413.73 0.5M
2022-03-31 428.91 432.21 412.94 413.70 0.6M
2022-03-30 434.00 437.93 428.50 429.61 0.3M
2022-03-29 429.34 440.64 428.66 438.10 0.3M
2022-03-28 425.66 426.94 417.72 422.28 0.3M
2022-03-25 427.58 428.13 421.35 425.66 0.3M
2022-03-24 424.31 427.85 415.73 427.37 0.3M
2022-03-23 428.73 430.98 419.29 419.91 0.3M
2022-03-22 429.83 436.94 424.92 433.68 0.5M
2022-03-21 437.62 439.45 425.33 429.54 0.5M
2022-03-18 419.35 439.71 416.22 437.18 0.9M
2022-03-17 401.04 419.95 399.72 419.35 0.5M
2022-03-16 391.75 401.95 389.46 401.65 0.3M
2022-03-15 382.45 388.48 380.88 387.08 0.3M
2022-03-14 390.66 392.47 375.63 380.09 0.3M
2022-03-11 390.92 394.00 385.38 386.07 0.4M
2022-03-10 388.29 392.36 383.12 388.79 0.3M
2022-03-09 395.95 402.91 391.45 399.11 0.3M
2022-03-08 381.67 396.84 381.08 383.92 0.4M
2022-03-07 394.00 396.54 380.91 381.65 0.5M
2022-03-04 402.46 404.50 391.88 394.24 0.5M
2022-03-03 417.94 418.52 404.69 407.29 0.2M
2022-03-02 409.19 418.34 407.12 415.27 0.4M
2022-03-01 413.00 414.00 402.25 405.58 0.5M
2022-02-28 414.25 417.67 406.14 413.34 0.5M
2022-02-25 415.10 423.87 410.65 418.07 0.4M
2022-02-24 386.95 415.81 385.34 415.33 0.5M
2022-02-23 413.00 418.16 398.46 399.29 0.6M
2022-02-22 416.00 422.71 406.65 409.76 0.5M
2022-02-18 423.81 427.36 418.42 420.31 0.5M
2022-02-17 426.69 431.81 420.62 423.50 0.6M
2022-02-16 432.00 434.21 425.75 430.97 0.5M
2022-02-15 433.67 440.49 432.64 434.94 0.6M
2022-02-14 442.30 451.46 423.54 426.42 0.7M
2022-02-11 465.60 467.66 436.25 441.74 1.3M
2022-02-10 489.61 489.61 461.33 466.63 0.8M
2022-02-09 497.69 507.48 494.02 506.02 0.7M
2022-02-08 495.67 499.98 488.47 491.70 0.6M
2022-02-07 505.54 509.11 496.84 498.34 0.3M
2022-02-04 503.62 510.40 495.91 503.09 0.4M
2022-02-03 509.29 514.72 506.63 508.30 0.5M
2022-02-02 512.82 520.32 507.58 517.01 0.5M
2022-02-01 509.30 511.41 500.08 509.48 0.3M
2022-01-31 493.94 510.29 493.94 509.12 0.4M
2022-01-28 474.64 493.66 466.07 492.57 0.6M
2022-01-27 483.00 487.92 469.66 473.23 0.6M
2022-01-26 484.51 487.10 466.27 475.70 0.6M
2022-01-25 479.92 483.85 462.32 474.00 0.5M
2022-01-24 482.57 491.57 463.76 490.56 0.9M
2022-01-21 502.81 511.97 493.25 494.18 0.5M
2022-01-20 516.02 520.57 500.25 501.42 0.3M
2022-01-19 517.69 529.80 512.56 513.11 0.3M
2022-01-18 516.10 522.03 514.00 516.72 0.3M
2022-01-14 520.24 533.22 517.60 528.00 0.3M
2022-01-13 539.82 544.61 524.38 525.80 0.3M
2022-01-12 539.97 547.37 535.05 538.44 0.3M
2022-01-11 535.15 539.02 521.60 538.57 0.4M
2022-01-10 527.37 536.10 516.08 535.41 0.4M
2022-01-07 552.14 553.54 530.14 530.86 0.4M
2022-01-06 555.00 563.06 548.45 555.16 0.3M
2022-01-05 582.40 586.92 557.48 558.18 0.4M
2022-01-04 584.75 589.28 574.31 587.60 0.3M
2022-01-03 592.08 599.73 578.49 583.90 0.3M