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
1,096.9
円
(13:29)
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 | 1,096 | -61 | -5.3 | 1,634,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 932 | 967 | 896 | 915 | -32 | -3.4 | 2,025,000 |
| 22/03 | 966 | 988 | 897 | 947 | -13 | -1.4 | 3,671,000 |
| 22/02 | 898 | 992 | 886 | 960 | +63 | +7.0 | 1,931,400 |
| 22/01 | 929 | 936 | 856 | 897 | -25 | -2.7 | 1,647,400 |
| 21/12 | 879 | 930 | 872 | 922 | +43 | +4.9 | 1,672,200 |
| 21/11 | 1,076 | 1,100 | 879 | 879 | -178 | -16.8 | 3,152,900 |
| 21/10 | 1,117 | 1,133 | 1,043 | 1,057 | -79 | -7.0 | 2,474,000 |
| 21/09 | 1,105 | 1,211 | 1,081 | 1,136 | +31 | +2.8 | 3,235,000 |
| 21/08 | 1,005 | 1,140 | 979 | 1,105 | +104 | +10.4 | 2,987,800 |
| 21/07 | 975 | 1,050 | 962 | 1,001 | +34 | +3.5 | 1,585,000 |
| 21/06 | 945 | 1,054 | 931 | 967 | +26 | +2.8 | 1,917,600 |
| 21/05 | 877 | 966 | 877 | 941 | +77 | +8.9 | 1,481,000 |
| 21/04 | 935 | 947 | 860 | 864 | -72 | -7.7 | 1,789,000 |
| 21/03 | 902 | 1,007 | 900 | 936 | +35 | +3.9 | 4,465,600 |
| 21/02 | 875 | 960 | 863 | 901 | +28 | +3.2 | 2,337,700 |
| 21/01 | 822 | 908 | 786 | 873 | +50 | +6.1 | 2,308,200 |
| 20/12 | 760 | 857 | 751 | 823 | +63 | +8.3 | 2,924,100 |
| 20/11 | 683 | 866 | 669 | 760 | +81 | +11.9 | 6,035,300 |
| 20/10 | 764 | 767 | 674 | 679 | -81 | -10.7 | 2,848,700 |
| 20/09 | 748 | 812 | 711 | 760 | +7 | +0.9 | 3,761,800 |
| 20/08 | 708 | 777 | 692 | 753 | +73 | +10.7 | 2,551,300 |
| 20/07 | 839 | 847 | 677 | 680 | -159 | -19.0 | 2,281,000 |
| 20/06 | 936 | 946 | 839 | 839 | -94 | -10.1 | 2,393,300 |
| 20/05 | 898 | 981 | 842 | 933 | +35 | +3.9 | 1,828,300 |
| 20/04 | 892 | 913 | 814 | 898 | +6 | +0.7 | 1,699,100 |
| 20/03 | 977 | 1,039 | 775 | 892 | -91 | -9.3 | 4,301,700 |
| 20/02 | 1,160 | 1,229 | 980 | 983 | -187 | -16.0 | 1,985,800 |
| 20/01 | 1,310 | 1,313 | 1,151 | 1,170 | -150 | -11.4 | 1,380,800 |
| 19/12 | 1,330 | 1,376 | 1,292 | 1,320 | 0 | 0.0 | 1,600,500 |
| 19/11 | 1,207 | 1,340 | 1,201 | 1,320 | +103 | +8.5 | 1,937,000 |
▶︎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
