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
1,103.1
円
(11:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,100 | 1,109 | 1,099 | 1,105 | +7 | +0.6 | 27,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,200 | 1,200 | 1,184 | 1,186 | -3 | -0.3 | 68,100 |
| 10/9 | 1,197 | 1,203 | 1,189 | 1,189 | -11 | -0.9 | 79,000 |
| 10/8 | 1,210 | 1,211 | 1,197 | 1,200 | -26 | -2.1 | 83,900 |
| 10/7 | 1,230 | 1,230 | 1,213 | 1,226 | -2 | -0.2 | 85,400 |
| 10/4 | 1,239 | 1,250 | 1,228 | 1,228 | -4 | -0.3 | 69,600 |
| 10/3 | 1,239 | 1,247 | 1,230 | 1,232 | +11 | +0.9 | 78,400 |
| 10/2 | 1,243 | 1,254 | 1,212 | 1,221 | -26 | -2.1 | 108,900 |
| 10/1 | 1,258 | 1,259 | 1,245 | 1,247 | -7 | -0.6 | 82,100 |
| 9/30 | 1,250 | 1,262 | 1,233 | 1,254 | -12 | -1.0 | 136,500 |
| 9/27 | 1,250 | 1,268 | 1,231 | 1,266 | +5 | +0.4 | 307,100 |
| 9/26 | 1,233 | 1,261 | 1,231 | 1,261 | +32 | +2.6 | 429,400 |
| 9/25 | 1,239 | 1,239 | 1,215 | 1,229 | -18 | -1.4 | 253,900 |
| 9/24 | 1,259 | 1,265 | 1,242 | 1,247 | -5 | -0.4 | 262,600 |
| 9/20 | 1,247 | 1,265 | 1,244 | 1,252 | +5 | +0.4 | 495,300 |
| 9/19 | 1,259 | 1,262 | 1,241 | 1,247 | -3 | -0.2 | 141,500 |
| 9/18 | 1,252 | 1,262 | 1,240 | 1,250 | +2 | +0.2 | 110,400 |
| 9/17 | 1,252 | 1,262 | 1,240 | 1,248 | +10 | +0.8 | 216,100 |
| 9/13 | 1,250 | 1,257 | 1,230 | 1,238 | -21 | -1.7 | 144,200 |
| 9/12 | 1,256 | 1,262 | 1,249 | 1,259 | +19 | +1.5 | 102,700 |
| 9/11 | 1,241 | 1,255 | 1,233 | 1,240 | -1 | -0.1 | 122,000 |
| 9/10 | 1,259 | 1,265 | 1,240 | 1,241 | -14 | -1.1 | 76,800 |
| 9/9 | 1,238 | 1,259 | 1,232 | 1,255 | +6 | +0.5 | 94,200 |
| 9/6 | 1,256 | 1,265 | 1,247 | 1,249 | +3 | +0.2 | 72,100 |
| 9/5 | 1,255 | 1,261 | 1,241 | 1,246 | -12 | -1.0 | 92,900 |
| 9/4 | 1,246 | 1,272 | 1,243 | 1,258 | 0 | 0.0 | 108,000 |
| 9/3 | 1,251 | 1,271 | 1,250 | 1,258 | +2 | +0.2 | 136,100 |
| 9/2 | 1,282 | 1,283 | 1,250 | 1,256 | -25 | -2.0 | 146,400 |
| 8/30 | 1,301 | 1,303 | 1,261 | 1,281 | -21 | -1.6 | 178,100 |
| 8/29 | 1,289 | 1,313 | 1,286 | 1,302 | +20 | +1.6 | 190,400 |
| 8/28 | 1,255 | 1,282 | 1,248 | 1,282 | +22 | +1.8 | 119,600 |
▶︎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
