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
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,291 (23/05/12) | 870 (22/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,291 (23/05/12) | 889 (23/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,139 | 1,139 | 1,117 | 1,117 | -28 | -2.5 | 31,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,147 | 1,153 | 1,122 | 1,145 | -2 | -0.2 | 130,500 |
| 5/29 | 1,150 | 1,156 | 1,130 | 1,147 | +14 | +1.2 | 128,300 |
| 5/26 | 1,163 | 1,163 | 1,130 | 1,133 | -35 | -3.0 | 173,000 |
| 5/25 | 1,160 | 1,172 | 1,154 | 1,168 | -3 | -0.3 | 109,100 |
| 5/24 | 1,198 | 1,200 | 1,171 | 1,171 | -35 | -2.9 | 145,100 |
| 5/23 | 1,210 | 1,222 | 1,201 | 1,206 | -2 | -0.2 | 131,200 |
| 5/22 | 1,184 | 1,214 | 1,177 | 1,208 | +14 | +1.2 | 127,800 |
| 5/19 | 1,191 | 1,194 | 1,180 | 1,194 | +1 | +0.1 | 119,900 |
| 5/18 | 1,200 | 1,202 | 1,172 | 1,193 | +3 | +0.3 | 183,900 |
| 5/17 | 1,199 | 1,202 | 1,190 | 1,190 | -8 | -0.7 | 120,400 |
| 5/16 | 1,190 | 1,201 | 1,178 | 1,198 | +3 | +0.3 | 229,700 |
| 5/15 | 1,246 | 1,246 | 1,192 | 1,195 | -55 | -4.4 | 320,000 |
| 5/12 | 1,230 | 1,291 | 1,218 | 1,250 | +18 | +1.5 | 510,900 |
| 5/11 | 1,210 | 1,237 | 1,210 | 1,232 | +15 | +1.2 | 189,700 |
| 5/10 | 1,218 | 1,233 | 1,210 | 1,217 | +19 | +1.6 | 359,700 |
| 5/9 | 1,205 | 1,213 | 1,192 | 1,198 | -4 | -0.3 | 130,500 |
| 5/8 | 1,180 | 1,209 | 1,178 | 1,202 | +18 | +1.5 | 175,900 |
| 5/2 | 1,199 | 1,199 | 1,172 | 1,184 | -6 | -0.5 | 118,400 |
| 5/1 | 1,214 | 1,215 | 1,185 | 1,190 | -15 | -1.2 | 119,800 |
| 4/28 | 1,200 | 1,217 | 1,191 | 1,205 | +15 | +1.3 | 187,100 |
| 4/27 | 1,153 | 1,199 | 1,153 | 1,190 | +24 | +2.1 | 212,300 |
| 4/26 | 1,171 | 1,176 | 1,154 | 1,166 | -10 | -0.9 | 127,600 |
| 4/25 | 1,178 | 1,193 | 1,176 | 1,176 | -7 | -0.6 | 161,400 |
| 4/24 | 1,161 | 1,189 | 1,148 | 1,183 | +20 | +1.7 | 228,900 |
| 4/21 | 1,155 | 1,168 | 1,146 | 1,163 | +8 | +0.7 | 147,700 |
| 4/20 | 1,129 | 1,158 | 1,127 | 1,155 | +20 | +1.8 | 173,500 |
| 4/19 | 1,130 | 1,137 | 1,117 | 1,135 | +10 | +0.9 | 181,400 |
| 4/18 | 1,115 | 1,130 | 1,111 | 1,125 | +12 | +1.1 | 76,400 |
| 4/17 | 1,115 | 1,120 | 1,098 | 1,113 | -3 | -0.3 | 132,600 |
| 4/14 | 1,120 | 1,125 | 1,112 | 1,116 | -2 | -0.2 | 115,400 |
▶︎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