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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,157 | 1,178 | 1,070 | 1,105 | -52 | -4.5 | 1,613,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,258 | 1,259 | 1,133 | 1,157 | -97 | -7.7 | 1,699,200 |
| 24/09 | 1,282 | 1,283 | 1,215 | 1,254 | -27 | -2.1 | 3,448,200 |
| 24/08 | 1,210 | 1,313 | 1,035 | 1,281 | +71 | +5.9 | 2,783,400 |
| 24/07 | 1,194 | 1,210 | 1,131 | 1,210 | +19 | +1.6 | 1,954,900 |
| 24/06 | 1,154 | 1,233 | 1,131 | 1,191 | +46 | +4.0 | 2,474,700 |
| 24/05 | 1,010 | 1,145 | 937 | 1,145 | +133 | +13.1 | 4,776,700 |
| 24/04 | 992 | 1,042 | 969 | 1,012 | +22 | +2.2 | 1,941,000 |
| 24/03 | 981 | 1,007 | 957 | 990 | +10 | +1.0 | 2,891,800 |
| 24/02 | 980 | 1,012 | 940 | 980 | -3 | -0.3 | 2,120,400 |
| 24/01 | 958 | 984 | 948 | 983 | +27 | +2.8 | 1,464,300 |
| 23/12 | 945 | 964 | 933 | 956 | +12 | +1.3 | 2,166,300 |
| 23/11 | 973 | 990 | 915 | 944 | -25 | -2.6 | 2,675,000 |
| 23/10 | 1,005 | 1,013 | 943 | 969 | -31 | -3.1 | 2,299,300 |
| 23/09 | 1,025 | 1,048 | 996 | 1,000 | -20 | -2.0 | 3,969,400 |
| 23/08 | 1,138 | 1,138 | 975 | 1,020 | -117 | -10.3 | 3,196,400 |
| 23/07 | 1,096 | 1,145 | 1,069 | 1,137 | +50 | +4.6 | 1,875,000 |
| 23/06 | 1,116 | 1,169 | 1,077 | 1,087 | -29 | -2.6 | 2,475,000 |
| 23/05 | 1,214 | 1,291 | 1,110 | 1,116 | -89 | -7.4 | 3,691,000 |
| 23/04 | 1,055 | 1,217 | 1,052 | 1,205 | +156 | +14.9 | 3,541,400 |
| 23/03 | 1,002 | 1,058 | 955 | 1,049 | +40 | +4.0 | 4,269,500 |
| 23/02 | 929 | 1,045 | 905 | 1,009 | +84 | +9.1 | 2,588,500 |
| 23/01 | 917 | 929 | 889 | 925 | +9 | +1.0 | 1,208,100 |
| 22/12 | 946 | 961 | 901 | 916 | -26 | -2.8 | 2,490,800 |
| 22/11 | 1,010 | 1,025 | 933 | 942 | -67 | -6.6 | 2,671,500 |
| 22/10 | 954 | 1,031 | 943 | 1,009 | +45 | +4.7 | 2,183,600 |
| 22/09 | 962 | 1,006 | 930 | 964 | -3 | -0.3 | 3,392,500 |
| 22/08 | 925 | 1,010 | 882 | 967 | +47 | +5.1 | 3,606,500 |
| 22/07 | 925 | 958 | 890 | 920 | -7 | -0.8 | 1,700,900 |
| 22/06 | 870 | 955 | 870 | 927 | +63 | +7.3 | 2,631,100 |
| 22/05 | 918 | 937 | 825 | 864 | -51 | -5.6 | 5,166,400 |
▶︎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
