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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,100 | 1,109 | 1,096 | 1,104 | +6 | +0.6 | 67,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,130 | 1,145 | 1,127 | 1,145 | +22 | +2.0 | 186,700 |
| 5/30 | 1,122 | 1,134 | 1,111 | 1,123 | -5 | -0.4 | 205,300 |
| 5/29 | 1,131 | 1,141 | 1,121 | 1,128 | +1 | +0.1 | 215,700 |
| 5/28 | 1,117 | 1,134 | 1,117 | 1,127 | +11 | +1.0 | 237,600 |
| 5/27 | 1,083 | 1,116 | 1,083 | 1,116 | +33 | +3.1 | 261,000 |
| 5/24 | 1,069 | 1,091 | 1,066 | 1,083 | +2 | +0.2 | 239,500 |
| 5/23 | 1,040 | 1,084 | 1,038 | 1,081 | +24 | +2.3 | 469,300 |
| 5/22 | 1,019 | 1,066 | 1,013 | 1,057 | +107 | +11.3 | 1,523,200 |
| 5/21 | 951 | 958 | 950 | 950 | 0 | 0.0 | 84,300 |
| 5/20 | 950 | 960 | 948 | 950 | +5 | +0.5 | 93,100 |
| 5/17 | 941 | 951 | 937 | 945 | +4 | +0.4 | 95,800 |
| 5/16 | 961 | 961 | 941 | 941 | -20 | -2.1 | 181,700 |
| 5/15 | 978 | 978 | 961 | 961 | -10 | -1.0 | 105,400 |
| 5/14 | 966 | 971 | 960 | 971 | +5 | +0.5 | 93,000 |
| 5/13 | 972 | 986 | 966 | 966 | -7 | -0.7 | 125,200 |
| 5/10 | 1,010 | 1,010 | 968 | 973 | -35 | -3.5 | 226,700 |
| 5/9 | 991 | 1,012 | 981 | 1,008 | +1 | +0.1 | 169,900 |
| 5/8 | 1,004 | 1,012 | 997 | 1,007 | +3 | +0.3 | 130,800 |
| 5/7 | 1,000 | 1,004 | 997 | 1,004 | +6 | +0.6 | 47,700 |
| 5/2 | 1,005 | 1,005 | 996 | 998 | -1 | -0.1 | 37,900 |
| 5/1 | 1,010 | 1,010 | 997 | 999 | -13 | -1.3 | 46,900 |
| 4/30 | 1,009 | 1,014 | 1,003 | 1,012 | +7 | +0.7 | 61,300 |
| 4/26 | 1,004 | 1,006 | 991 | 1,005 | +1 | +0.1 | 68,800 |
| 4/25 | 1,002 | 1,011 | 996 | 1,004 | +7 | +0.7 | 68,100 |
| 4/24 | 1,009 | 1,010 | 997 | 997 | -6 | -0.6 | 72,800 |
| 4/23 | 1,013 | 1,016 | 1,002 | 1,003 | -6 | -0.6 | 59,800 |
| 4/22 | 1,008 | 1,014 | 1,000 | 1,009 | +7 | +0.7 | 53,900 |
| 4/19 | 1,005 | 1,009 | 992 | 1,002 | +2 | +0.2 | 139,200 |
| 4/18 | 992 | 1,006 | 992 | 1,000 | +11 | +1.1 | 73,800 |
| 4/17 | 1,011 | 1,013 | 987 | 989 | -25 | -2.5 | 81,200 |
▶︎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
