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
1,098.4
円
(12:46)
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 | 1,097 | 1,097 | -1 | -0.1 | 43,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,266 | 1,269 | 1,257 | 1,260 | -7 | -0.6 | 59,800 |
| 8/26 | 1,267 | 1,275 | 1,255 | 1,267 | +5 | +0.4 | 106,600 |
| 8/23 | 1,267 | 1,275 | 1,260 | 1,262 | -4 | -0.3 | 74,100 |
| 8/22 | 1,230 | 1,268 | 1,230 | 1,266 | +41 | +3.4 | 143,100 |
| 8/21 | 1,236 | 1,236 | 1,223 | 1,225 | -11 | -0.9 | 89,900 |
| 8/20 | 1,217 | 1,247 | 1,209 | 1,236 | +24 | +2.0 | 135,800 |
| 8/19 | 1,212 | 1,223 | 1,207 | 1,212 | +7 | +0.6 | 105,200 |
| 8/16 | 1,197 | 1,207 | 1,190 | 1,205 | +12 | +1.0 | 102,900 |
| 8/15 | 1,174 | 1,205 | 1,171 | 1,193 | +22 | +1.9 | 135,300 |
| 8/14 | 1,162 | 1,172 | 1,145 | 1,171 | +6 | +0.5 | 69,700 |
| 8/13 | 1,177 | 1,182 | 1,149 | 1,165 | -11 | -0.9 | 114,400 |
| 8/9 | 1,149 | 1,184 | 1,136 | 1,176 | +57 | +5.1 | 192,700 |
| 8/8 | 1,115 | 1,135 | 1,112 | 1,119 | -4 | -0.4 | 98,700 |
| 8/7 | 1,121 | 1,153 | 1,116 | 1,123 | -11 | -1.0 | 150,100 |
| 8/6 | 1,083 | 1,141 | 1,066 | 1,134 | +81 | +7.7 | 224,500 |
| 8/5 | 1,104 | 1,129 | 1,035 | 1,053 | -93 | -8.1 | 249,700 |
| 8/2 | 1,165 | 1,172 | 1,136 | 1,146 | -33 | -2.8 | 138,800 |
| 8/1 | 1,210 | 1,210 | 1,171 | 1,179 | -31 | -2.6 | 104,000 |
| 7/31 | 1,198 | 1,210 | 1,186 | 1,210 | +22 | +1.9 | 84,800 |
| 7/30 | 1,205 | 1,205 | 1,187 | 1,188 | -20 | -1.7 | 60,900 |
| 7/29 | 1,190 | 1,208 | 1,188 | 1,208 | +26 | +2.2 | 83,400 |
| 7/26 | 1,190 | 1,194 | 1,172 | 1,182 | -1 | -0.1 | 70,200 |
| 7/25 | 1,164 | 1,193 | 1,163 | 1,183 | 0 | 0.0 | 152,600 |
| 7/24 | 1,189 | 1,207 | 1,177 | 1,183 | +1 | +0.1 | 103,000 |
| 7/23 | 1,176 | 1,187 | 1,170 | 1,182 | +11 | +0.9 | 63,800 |
| 7/22 | 1,175 | 1,177 | 1,166 | 1,171 | -7 | -0.6 | 35,500 |
| 7/19 | 1,179 | 1,182 | 1,170 | 1,178 | +1 | +0.1 | 45,200 |
| 7/18 | 1,191 | 1,192 | 1,175 | 1,177 | -14 | -1.2 | 84,100 |
| 7/17 | 1,168 | 1,191 | 1,166 | 1,191 | +23 | +2.0 | 76,600 |
| 7/16 | 1,170 | 1,185 | 1,163 | 1,168 | -2 | -0.2 | 61,700 |
▶︎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
