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
1,099.9
円
(15:11)
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 | 1,096 | 1,100 | +2 | +0.2 | 60,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,161 | 1,183 | 1,160 | 1,170 | +9 | +0.8 | 83,700 |
| 7/11 | 1,159 | 1,168 | 1,155 | 1,161 | +13 | +1.1 | 76,000 |
| 7/10 | 1,154 | 1,155 | 1,131 | 1,148 | -10 | -0.9 | 92,800 |
| 7/9 | 1,155 | 1,171 | 1,150 | 1,158 | +9 | +0.8 | 165,400 |
| 7/8 | 1,145 | 1,160 | 1,145 | 1,149 | +8 | +0.7 | 120,900 |
| 7/5 | 1,141 | 1,147 | 1,136 | 1,141 | -7 | -0.6 | 82,300 |
| 7/4 | 1,170 | 1,172 | 1,144 | 1,148 | -20 | -1.7 | 95,200 |
| 7/3 | 1,171 | 1,176 | 1,160 | 1,168 | -7 | -0.6 | 86,900 |
| 7/2 | 1,191 | 1,194 | 1,175 | 1,175 | -16 | -1.3 | 120,400 |
| 7/1 | 1,194 | 1,210 | 1,189 | 1,191 | 0 | 0.0 | 109,500 |
| 6/28 | 1,205 | 1,206 | 1,180 | 1,191 | 0 | 0.0 | 113,000 |
| 6/27 | 1,177 | 1,203 | 1,177 | 1,191 | +17 | +1.5 | 176,600 |
| 6/26 | 1,159 | 1,175 | 1,159 | 1,174 | +24 | +2.1 | 87,000 |
| 6/25 | 1,150 | 1,167 | 1,149 | 1,150 | -2 | -0.2 | 96,200 |
| 6/24 | 1,169 | 1,169 | 1,149 | 1,152 | -17 | -1.5 | 83,400 |
| 6/21 | 1,194 | 1,196 | 1,167 | 1,169 | -25 | -2.1 | 155,500 |
| 6/20 | 1,187 | 1,199 | 1,176 | 1,194 | 0 | 0.0 | 91,100 |
| 6/19 | 1,216 | 1,223 | 1,187 | 1,194 | -20 | -1.7 | 110,400 |
| 6/18 | 1,205 | 1,233 | 1,205 | 1,214 | +14 | +1.2 | 261,300 |
| 6/17 | 1,180 | 1,203 | 1,156 | 1,200 | +20 | +1.7 | 219,000 |
| 6/14 | 1,137 | 1,181 | 1,137 | 1,180 | +49 | +4.3 | 218,200 |
| 6/13 | 1,143 | 1,144 | 1,131 | 1,131 | -12 | -1.1 | 85,700 |
| 6/12 | 1,136 | 1,146 | 1,135 | 1,143 | +2 | +0.2 | 60,900 |
| 6/11 | 1,141 | 1,157 | 1,137 | 1,141 | -6 | -0.5 | 78,700 |
| 6/10 | 1,134 | 1,147 | 1,133 | 1,147 | +13 | +1.2 | 70,300 |
| 6/7 | 1,141 | 1,143 | 1,131 | 1,134 | -9 | -0.8 | 71,200 |
| 6/6 | 1,160 | 1,165 | 1,136 | 1,143 | -14 | -1.2 | 117,100 |
| 6/5 | 1,160 | 1,163 | 1,150 | 1,157 | -5 | -0.4 | 110,400 |
| 6/4 | 1,142 | 1,165 | 1,138 | 1,162 | +20 | +1.8 | 142,100 |
| 6/3 | 1,154 | 1,155 | 1,141 | 1,142 | -3 | -0.3 | 126,600 |
▶︎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
