8281東証P貸借
業種 小売業
ゼビオホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,313 (24/08/29) | 933 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,313 (24/08/29) | 937 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,105 | 1,121 | 1,098 | 1,098 | +5 | +0.5 | 153,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,095 | 1,100 | 1,091 | 1,093 | +6 | +0.6 | 41,800 |
| 11/21 | 1,077 | 1,092 | 1,077 | 1,087 | +10 | +0.9 | 58,900 |
| 11/20 | 1,073 | 1,083 | 1,073 | 1,077 | +4 | +0.4 | 56,800 |
| 11/19 | 1,080 | 1,084 | 1,070 | 1,073 | -7 | -0.7 | 57,500 |
| 11/18 | 1,088 | 1,096 | 1,079 | 1,080 | -8 | -0.7 | 60,300 |
| 11/15 | 1,095 | 1,098 | 1,085 | 1,088 | -1 | -0.1 | 55,600 |
| 11/14 | 1,095 | 1,098 | 1,086 | 1,089 | -2 | -0.2 | 80,300 |
| 11/13 | 1,095 | 1,101 | 1,087 | 1,091 | +1 | +0.1 | 93,600 |
| 11/12 | 1,095 | 1,112 | 1,090 | 1,090 | -2 | -0.2 | 138,700 |
| 11/11 | 1,107 | 1,121 | 1,082 | 1,092 | -14 | -1.3 | 182,400 |
| 11/8 | 1,170 | 1,175 | 1,095 | 1,106 | -56 | -4.8 | 314,900 |
| 11/7 | 1,152 | 1,165 | 1,152 | 1,162 | +4 | +0.4 | 97,700 |
| 11/6 | 1,166 | 1,178 | 1,157 | 1,158 | +1 | +0.1 | 86,000 |
| 11/5 | 1,160 | 1,169 | 1,157 | 1,157 | +1 | +0.1 | 46,700 |
| 11/1 | 1,157 | 1,161 | 1,150 | 1,156 | -1 | -0.1 | 60,900 |
| 10/31 | 1,163 | 1,166 | 1,155 | 1,157 | 0 | 0.0 | 80,300 |
| 10/30 | 1,162 | 1,164 | 1,154 | 1,157 | -5 | -0.4 | 158,800 |
| 10/29 | 1,151 | 1,165 | 1,149 | 1,162 | +11 | +1.0 | 63,500 |
| 10/28 | 1,138 | 1,153 | 1,133 | 1,151 | +12 | +1.1 | 52,900 |
| 10/25 | 1,149 | 1,150 | 1,138 | 1,139 | -10 | -0.9 | 51,400 |
| 10/24 | 1,146 | 1,153 | 1,143 | 1,149 | +1 | +0.1 | 58,800 |
| 10/23 | 1,158 | 1,166 | 1,146 | 1,148 | -8 | -0.7 | 51,400 |
| 10/22 | 1,163 | 1,168 | 1,153 | 1,156 | -5 | -0.4 | 66,400 |
| 10/21 | 1,160 | 1,162 | 1,148 | 1,161 | -2 | -0.2 | 85,800 |
| 10/18 | 1,160 | 1,173 | 1,160 | 1,163 | -2 | -0.2 | 74,400 |
| 10/17 | 1,173 | 1,175 | 1,163 | 1,165 | -8 | -0.7 | 71,500 |
| 10/16 | 1,174 | 1,187 | 1,173 | 1,173 | -10 | -0.9 | 81,000 |
| 10/15 | 1,184 | 1,188 | 1,177 | 1,183 | +7 | +0.6 | 67,600 |
| 10/11 | 1,181 | 1,187 | 1,176 | 1,176 | -10 | -0.8 | 80,000 |
| 10/10 | 1,200 | 1,200 | 1,184 | 1,186 | -3 | -0.3 | 68,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
