ジマー・ホールディングス (ZBH)

ZBH
🏛️ アメリカ →
98.50
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
2023-12-29 121.46 122.40 121.24 121.70 0.8M
2023-12-28 120.93 122.08 120.90 121.63 0.7M
2023-12-27 121.20 121.79 120.80 121.13 1.1M
2023-12-26 120.22 121.92 120.20 121.42 1.9M
2023-12-22 120.30 121.09 119.91 120.56 1.3M
2023-12-21 120.57 121.16 119.09 119.65 2.0M
2023-12-20 120.38 120.45 119.10 120.00 3.2M
2023-12-19 118.71 120.02 118.51 119.97 1.5M
2023-12-18 118.84 119.31 118.21 118.80 2.1M
2023-12-15 118.00 118.98 117.31 118.69 4.1M
2023-12-14 119.09 120.33 118.43 118.53 2.0M
2023-12-13 117.34 118.15 116.50 117.90 2.3M
2023-12-12 118.31 118.31 116.95 117.45 2.1M
2023-12-11 117.17 118.27 116.96 117.98 2.1M
2023-12-08 117.31 117.76 116.76 117.30 1.4M
2023-12-07 116.56 117.59 115.59 117.29 1.1M
2023-12-06 116.36 116.59 115.29 116.13 1.4M
2023-12-05 116.36 116.36 114.64 115.82 1.0M
2023-12-04 117.30 118.87 116.64 116.89 1.5M
2023-12-01 117.31 118.16 115.90 117.97 1.5M
2023-11-30 114.13 116.49 113.58 116.31 2.7M
2023-11-29 113.50 114.96 113.27 113.92 1.3M
2023-11-28 113.69 113.77 112.71 113.09 1.2M
2023-11-27 113.08 114.03 112.84 113.84 1.3M
2023-11-24 113.80 114.17 113.22 113.43 0.6M
2023-11-22 113.82 114.80 113.20 113.83 1.2M
2023-11-21 112.98 113.25 112.36 112.90 1.6M
2023-11-20 111.62 112.65 111.34 112.50 1.3M
2023-11-17 112.35 112.66 111.33 111.67 3.0M
2023-11-16 110.76 111.98 110.33 111.55 2.3M
2023-11-15 108.07 111.05 108.07 110.50 3.6M
2023-11-14 107.44 109.16 107.12 108.07 1.9M
2023-11-13 106.55 108.52 105.74 105.82 1.7M
2023-11-10 104.57 105.78 102.73 105.42 2.0M
2023-11-09 105.35 105.59 103.43 104.12 1.7M
2023-11-08 105.96 106.48 103.97 104.86 1.5M
2023-11-07 106.14 108.39 104.62 105.93 2.7M
2023-11-06 108.51 109.44 107.80 109.30 2.4M
2023-11-03 110.69 111.31 107.78 108.75 2.1M
2023-11-02 105.86 110.82 105.76 110.20 3.0M
2023-11-01 104.52 105.21 103.51 105.07 1.5M
2023-10-31 104.00 105.17 103.49 104.41 1.4M
2023-10-30 103.76 104.10 102.33 103.41 1.3M
2023-10-27 104.00 104.81 102.71 103.19 1.5M
2023-10-26 103.52 104.38 102.98 103.12 1.2M
2023-10-25 104.70 104.75 103.22 103.64 1.7M
2023-10-24 104.95 105.53 104.17 104.84 1.5M
2023-10-23 104.53 106.32 104.53 105.16 1.7M
2023-10-20 104.06 105.62 103.70 104.56 1.3M
2023-10-19 105.94 107.29 104.72 104.81 1.4M
2023-10-18 106.59 108.10 105.59 106.19 1.4M
2023-10-17 104.37 108.02 104.09 106.59 1.5M
2023-10-16 105.08 105.43 103.68 105.05 1.3M
2023-10-13 102.33 104.77 102.00 104.30 1.6M
2023-10-12 105.35 106.06 102.05 102.72 2.9M
2023-10-11 111.02 111.02 104.16 105.35 3.8M
2023-10-10 110.66 112.95 110.22 112.19 1.0M
2023-10-09 110.27 111.14 109.80 110.69 0.9M
2023-10-06 108.75 111.70 108.20 110.91 1.6M
2023-10-05 110.04 110.35 108.20 109.30 1.0M
2023-10-04 110.58 110.99 108.10 109.69 1.6M
2023-10-03 110.66 111.29 108.63 110.32 1.9M
2023-10-02 111.35 111.93 110.85 111.42 1.4M
2023-09-29 113.16 114.15 111.77 112.22 2.0M
2023-09-28 111.00 114.34 110.96 112.46 1.9M
2023-09-27 112.62 112.80 108.52 110.76 3.1M
2023-09-26 116.77 117.11 112.42 112.46 3.6M
2023-09-25 116.78 117.62 116.51 117.35 0.9M
2023-09-22 117.27 117.64 116.37 116.85 1.3M
2023-09-21 119.88 119.90 117.77 117.80 1.5M
2023-09-20 122.35 122.44 120.16 120.31 1.1M
2023-09-19 122.00 122.35 120.78 121.61 1.0M
2023-09-18 121.31 123.01 121.22 122.03 1.6M
2023-09-15 121.39 123.07 120.83 121.31 2.5M
2023-09-14 120.92 122.01 120.42 121.62 1.0M
2023-09-13 121.28 121.83 120.50 120.63 1.2M
2023-09-12 122.42 122.98 121.31 121.43 1.0M
2023-09-11 121.22 123.35 121.03 122.44 1.3M
2023-09-08 120.37 121.57 119.82 120.65 1.1M
2023-09-07 123.77 123.77 120.03 120.51 1.8M
2023-09-06 117.77 123.66 117.50 122.67 3.6M
2023-09-05 119.56 120.04 117.80 117.81 1.6M
2023-09-01 119.61 119.80 118.11 119.45 1.5M
2023-08-31 120.63 121.09 119.12 119.12 2.7M
2023-08-30 119.30 120.88 118.73 120.24 2.0M
2023-08-29 117.93 119.42 117.14 119.23 2.2M
2023-08-28 119.00 119.30 116.04 117.53 2.7M
2023-08-25 114.58 115.78 114.16 115.24 1.5M
2023-08-24 114.89 115.33 113.99 114.32 2.0M
2023-08-23 116.55 116.81 114.38 114.85 2.8M
2023-08-22 117.40 118.11 114.75 115.75 3.6M
2023-08-21 119.44 120.54 119.02 120.35 1.2M
2023-08-18 119.09 119.59 118.17 119.18 1.3M
2023-08-17 121.35 121.55 119.41 119.44 1.0M
2023-08-16 122.07 122.82 120.91 120.98 0.9M
2023-08-15 123.17 123.94 122.26 122.52 1.0M
2023-08-14 124.00 124.75 123.61 123.71 0.8M
2023-08-11 124.60 125.20 123.79 123.93 1.8M
2023-08-10 125.64 126.49 124.81 124.85 0.9M
2023-08-09 125.16 127.42 124.97 125.21 1.4M
2023-08-08 125.00 125.25 123.19 124.86 1.8M
2023-08-07 126.77 127.27 125.41 125.63 1.3M
2023-08-04 125.96 128.16 125.81 126.32 1.6M
2023-08-03 127.65 127.65 125.59 125.79 2.1M
2023-08-02 131.78 131.97 127.74 128.38 2.3M
2023-08-01 131.08 134.00 130.21 132.27 3.5M
2023-07-31 139.31 139.31 137.68 138.15 1.6M
2023-07-28 140.45 140.77 138.51 139.34 1.0M
2023-07-27 142.44 142.54 139.85 139.86 1.4M
2023-07-26 139.77 142.26 139.46 141.82 1.0M
2023-07-25 140.47 140.77 139.31 140.30 0.8M
2023-07-24 142.45 143.09 140.45 140.87 1.5M
2023-07-21 142.54 143.24 141.85 142.23 1.1M
2023-07-20 140.12 143.09 139.68 142.73 1.5M
2023-07-19 140.87 141.72 139.59 140.79 1.0M
2023-07-18 140.12 141.25 139.30 140.86 1.1M
2023-07-17 142.11 142.86 140.32 140.66 1.3M
2023-07-14 143.27 144.13 142.14 142.37 1.2M
2023-07-13 142.59 143.29 141.87 143.11 1.0M
2023-07-12 143.90 143.90 141.89 142.65 1.0M
2023-07-11 142.06 143.28 141.53 143.18 0.8M
2023-07-10 141.25 142.65 141.16 142.51 1.4M
2023-07-07 140.60 141.35 139.84 140.86 1.2M
2023-07-06 141.69 141.85 140.16 141.20 0.9M
2023-07-05 142.42 142.57 141.28 142.36 1.2M
2023-07-03 144.80 144.80 142.51 142.51 0.7M
2023-06-30 146.23 147.50 145.51 145.60 1.3M
2023-06-29 143.16 146.21 143.02 145.15 1.2M
2023-06-28 144.49 145.74 143.77 144.00 1.0M
2023-06-27 142.82 144.87 142.29 144.81 0.9M
2023-06-26 143.87 144.29 141.60 142.81 1.1M
2023-06-23 143.73 145.03 142.51 143.99 1.6M
2023-06-22 143.19 144.75 142.72 144.58 0.9M
2023-06-21 143.30 143.43 142.34 142.89 1.1M
2023-06-20 143.30 144.58 142.21 143.66 1.3M
2023-06-16 144.04 144.75 142.93 144.10 2.8M
2023-06-15 141.92 142.59 140.61 142.58 1.5M
2023-06-14 141.10 146.00 141.10 142.01 2.9M
2023-06-13 135.09 137.13 134.58 136.83 0.7M
2023-06-12 135.68 136.57 134.39 135.55 1.1M
2023-06-09 134.69 136.35 134.22 136.01 1.3M
2023-06-08 133.51 136.45 133.25 135.29 2.3M
2023-06-07 130.49 133.52 130.10 133.07 2.2M
2023-06-06 130.72 131.03 129.15 130.27 0.8M
2023-06-05 130.00 130.70 129.62 130.47 1.3M
2023-06-02 127.82 130.12 127.36 129.81 1.4M
2023-06-01 127.54 127.85 126.53 127.36 1.6M
2023-05-31 125.44 127.52 124.70 127.34 6.9M
2023-05-30 127.28 127.93 125.89 126.43 1.2M
2023-05-26 127.83 129.36 127.05 127.65 1.4M
2023-05-25 127.75 128.88 126.40 127.80 1.4M
2023-05-24 129.82 129.86 128.38 128.62 1.2M
2023-05-23 134.45 134.93 130.25 130.32 1.2M
2023-05-22 135.23 137.17 135.22 135.27 1.2M
2023-05-19 135.21 136.54 133.96 135.00 2.4M
2023-05-18 134.29 135.42 133.90 135.02 1.1M
2023-05-17 135.13 135.57 133.41 134.33 1.1M
2023-05-16 136.18 136.47 134.81 134.84 0.9M
2023-05-15 136.78 137.70 136.53 136.82 0.9M
2023-05-12 136.79 137.42 136.04 136.75 0.8M
2023-05-11 137.00 138.00 136.18 136.69 0.9M
2023-05-10 136.58 137.91 135.00 137.42 1.2M
2023-05-09 137.04 137.68 136.02 136.05 1.0M
2023-05-08 137.22 137.94 135.97 137.44 1.3M
2023-05-05 137.15 138.22 136.82 137.91 1.0M
2023-05-04 138.46 138.72 136.39 136.63 1.4M
2023-05-03 143.99 144.49 139.16 139.62 1.8M
2023-05-02 146.00 149.25 142.14 143.01 4.6M
2023-05-01 138.28 139.86 138.02 138.83 2.0M
2023-04-28 138.12 139.25 137.70 138.44 1.5M
2023-04-27 138.80 139.72 137.40 138.35 1.3M
2023-04-26 138.66 139.20 137.47 139.08 1.4M
2023-04-25 137.95 139.20 137.95 139.06 1.5M
2023-04-24 138.53 138.82 137.67 138.14 0.7M
2023-04-21 139.28 140.29 137.37 137.92 1.3M
2023-04-20 138.06 138.95 137.52 138.35 1.5M
2023-04-19 134.56 138.74 134.40 138.12 2.2M
2023-04-18 133.98 134.49 132.72 134.32 1.1M
2023-04-17 132.42 133.75 131.93 133.46 0.9M
2023-04-14 132.42 132.91 131.70 132.37 0.6M
2023-04-13 131.84 132.55 131.16 132.52 0.8M
2023-04-12 132.00 133.78 131.11 131.59 1.5M
2023-04-11 130.25 131.58 129.75 131.38 1.3M
2023-04-10 128.35 128.38 126.86 128.15 0.8M
2023-04-06 128.59 129.37 127.81 129.17 0.8M
2023-04-05 128.37 129.18 127.85 128.59 1.1M
2023-04-04 128.38 128.67 127.39 127.92 1.3M
2023-04-03 128.82 129.12 127.63 128.04 0.9M
2023-03-31 127.92 129.32 127.69 129.20 1.2M
2023-03-30 127.62 127.62 126.16 126.76 0.8M
2023-03-29 126.05 126.94 125.52 126.74 0.9M
2023-03-28 125.34 127.13 124.91 126.14 0.8M
2023-03-27 127.36 127.82 125.82 126.00 0.8M
2023-03-24 124.73 126.12 123.77 126.04 0.9M
2023-03-23 125.13 126.05 124.49 124.96 1.2M
2023-03-22 127.61 128.43 125.31 125.39 1.0M
2023-03-21 127.08 127.89 126.56 127.79 1.0M
2023-03-20 124.62 126.53 124.40 126.33 0.9M
2023-03-17 125.35 125.38 123.83 124.31 1.4M
2023-03-16 123.87 125.48 123.33 125.43 1.0M
2023-03-15 124.59 125.55 123.48 125.26 1.4M
2023-03-14 125.84 127.10 125.26 126.63 1.9M
2023-03-13 123.04 126.05 122.36 124.25 1.3M
2023-03-10 123.21 123.92 121.61 123.53 1.6M
2023-03-09 122.59 124.03 121.66 122.35 1.0M
2023-03-08 122.74 123.12 121.71 121.91 0.9M
2023-03-07 125.16 125.30 122.90 123.15 1.3M
2023-03-06 126.23 126.23 124.14 124.62 1.0M
2023-03-03 123.93 127.07 123.14 126.22 1.7M
2023-03-02 121.31 123.30 120.98 122.99 1.5M
2023-03-01 123.00 123.51 121.99 122.08 0.8M
2023-02-28 123.21 124.19 122.72 123.87 1.3M
2023-02-27 123.26 124.17 122.86 123.30 1.2M
2023-02-24 122.75 123.13 121.53 122.70 0.9M
2023-02-23 123.71 124.25 122.07 123.17 1.0M
2023-02-22 124.08 124.73 123.19 123.62 1.3M
2023-02-21 125.28 125.76 123.69 124.00 1.3M
2023-02-17 124.79 126.12 124.32 125.97 1.0M
2023-02-16 124.76 126.62 124.32 125.11 1.4M
2023-02-15 125.77 126.60 125.10 126.51 1.0M
2023-02-14 127.75 128.57 126.10 126.71 1.4M
2023-02-13 128.19 128.59 127.58 128.05 1.2M
2023-02-10 128.30 129.19 127.30 127.91 1.2M
2023-02-09 130.94 131.59 128.17 128.29 1.2M
2023-02-08 130.18 131.61 130.03 130.76 1.2M
2023-02-07 127.51 131.50 127.48 130.94 1.7M
2023-02-06 129.00 129.39 127.55 128.52 1.5M
2023-02-03 127.61 132.28 126.02 129.45 2.9M
2023-02-02 128.59 128.83 126.33 127.41 3.5M
2023-02-01 128.52 129.89 125.65 127.80 2.5M
2023-01-31 126.09 127.36 125.16 127.34 1.2M
2023-01-30 125.41 126.11 125.18 125.83 2.1M
2023-01-27 125.50 126.56 124.04 125.88 1.4M
2023-01-26 125.38 126.22 125.10 125.50 1.2M
2023-01-25 124.03 125.58 123.65 124.90 1.2M
2023-01-24 125.94 126.28 124.66 125.48 1.4M
2023-01-23 124.99 127.16 124.99 125.94 2.3M
2023-01-20 122.62 124.62 121.82 124.09 1.7M
2023-01-19 121.45 122.50 120.29 121.95 1.3M
2023-01-18 123.14 123.85 121.98 122.08 1.5M
2023-01-17 123.35 123.38 122.41 123.01 2.1M
2023-01-13 122.95 123.71 122.04 123.38 1.7M
2023-01-12 124.63 124.68 121.87 123.20 1.9M
2023-01-11 126.03 126.29 123.06 124.32 2.4M
2023-01-10 125.80 126.45 124.48 125.50 1.9M
2023-01-09 128.07 128.67 125.71 126.05 1.4M
2023-01-06 126.15 127.21 122.71 125.70 2.3M
2023-01-05 129.04 130.08 125.72 126.08 2.2M
2023-01-04 128.52 129.36 127.51 128.46 1.4M
2023-01-03 127.41 128.88 126.21 127.28 0.9M