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
(15:15)
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 | 1,104 | -53 | -4.6 | 1,653,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,180 | 1,257 | 1,168 | 1,217 | +40 | +3.4 | 1,715,900 |
| 19/09 | 1,129 | 1,287 | 1,106 | 1,177 | +50 | +4.4 | 2,406,100 |
| 19/08 | 1,210 | 1,212 | 1,095 | 1,127 | -83 | -6.9 | 1,472,600 |
| 19/07 | 1,246 | 1,307 | 1,209 | 1,210 | -15 | -1.2 | 1,612,300 |
| 19/06 | 1,191 | 1,293 | 1,182 | 1,225 | +17 | +1.4 | 1,979,800 |
| 19/05 | 1,175 | 1,280 | 1,092 | 1,208 | +39 | +3.3 | 3,162,800 |
| 19/04 | 1,229 | 1,254 | 1,150 | 1,169 | -50 | -4.1 | 2,270,600 |
| 19/03 | 1,260 | 1,321 | 1,218 | 1,219 | -39 | -3.1 | 2,564,200 |
| 19/02 | 1,275 | 1,324 | 1,244 | 1,258 | -16 | -1.3 | 1,874,600 |
| 19/01 | 1,254 | 1,326 | 1,243 | 1,274 | +7 | +0.6 | 2,110,400 |
| 18/12 | 1,474 | 1,482 | 1,135 | 1,267 | -206 | -14.0 | 2,921,300 |
| 18/11 | 1,568 | 1,617 | 1,459 | 1,473 | -93 | -5.9 | 2,048,600 |
| 18/10 | 1,657 | 1,685 | 1,492 | 1,566 | -91 | -5.5 | 3,255,700 |
| 18/09 | 1,624 | 1,665 | 1,518 | 1,657 | +42 | +2.6 | 3,655,200 |
| 18/08 | 1,685 | 1,709 | 1,576 | 1,615 | -50 | -3.0 | 3,356,700 |
| 18/07 | 1,763 | 1,764 | 1,605 | 1,665 | -100 | -5.7 | 3,102,400 |
| 18/06 | 1,842 | 1,898 | 1,726 | 1,765 | -70 | -3.8 | 2,672,700 |
| 18/05 | 2,022 | 2,058 | 1,790 | 1,835 | -230 | -11.1 | 2,507,200 |
| 18/04 | 2,108 | 2,183 | 1,986 | 2,065 | -43 | -2.0 | 1,613,000 |
| 18/03 | 2,189 | 2,230 | 1,997 | 2,108 | -68 | -3.1 | 2,542,200 |
| 18/02 | 2,309 | 2,448 | 2,110 | 2,176 | -143 | -6.2 | 2,972,800 |
| 18/01 | 2,195 | 2,415 | 2,165 | 2,319 | +174 | +8.1 | 2,497,600 |
| 17/12 | 2,064 | 2,225 | 2,042 | 2,145 | +78 | +3.8 | 2,021,200 |
| 17/11 | 2,176 | 2,340 | 1,872 | 2,067 | -98 | -4.5 | 3,858,700 |
| 17/10 | 2,222 | 2,240 | 2,135 | 2,165 | -38 | -1.7 | 1,995,800 |
| 17/09 | 2,173 | 2,212 | 2,049 | 2,203 | +34 | +1.6 | 3,189,800 |
| 17/08 | 2,100 | 2,178 | 2,050 | 2,169 | +90 | +4.3 | 3,558,500 |
| 17/07 | 1,992 | 2,097 | 1,951 | 2,079 | +97 | +4.9 | 2,439,500 |
| 17/06 | 1,816 | 2,065 | 1,798 | 1,982 | +184 | +10.2 | 3,892,500 |
| 17/05 | 1,841 | 1,947 | 1,744 | 1,798 | -55 | -3.0 | 2,901,000 |
▶︎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
