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) |
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 | 1,721,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,726 | 1,877 | 1,664 | 1,853 | +127 | +7.4 | 1,815,000 |
| 17/03 | 1,855 | 1,863 | 1,722 | 1,726 | -129 | -7.0 | 1,838,900 |
| 17/02 | 1,680 | 1,866 | 1,662 | 1,855 | +167 | +9.9 | 2,060,900 |
| 17/01 | 1,806 | 1,864 | 1,674 | 1,688 | -118 | -6.5 | 2,517,900 |
| 16/12 | 1,774 | 1,905 | 1,760 | 1,806 | +46 | +2.6 | 2,363,400 |
| 16/11 | 1,616 | 1,797 | 1,503 | 1,760 | +129 | +7.9 | 4,236,800 |
| 16/10 | 1,524 | 1,638 | 1,523 | 1,631 | +124 | +8.2 | 1,916,700 |
| 16/09 | 1,590 | 1,658 | 1,492 | 1,507 | -64 | -4.1 | 2,365,300 |
| 16/08 | 1,456 | 1,585 | 1,408 | 1,571 | +83 | +5.6 | 1,869,900 |
| 16/07 | 1,433 | 1,541 | 1,368 | 1,488 | +47 | +3.3 | 2,049,600 |
| 16/06 | 1,620 | 1,626 | 1,369 | 1,441 | -185 | -11.4 | 2,602,000 |
| 16/05 | 1,725 | 1,725 | 1,503 | 1,626 | -135 | -7.7 | 3,873,600 |
| 16/04 | 1,804 | 1,833 | 1,698 | 1,761 | -35 | -2.0 | 3,462,400 |
| 16/03 | 1,801 | 1,990 | 1,762 | 1,796 | +6 | +0.3 | 4,180,500 |
| 16/02 | 2,109 | 2,155 | 1,676 | 1,790 | -316 | -15.0 | 3,002,600 |
| 16/01 | 2,304 | 2,360 | 1,955 | 2,106 | -185 | -8.1 | 2,788,000 |
| 15/12 | 2,362 | 2,479 | 2,206 | 2,291 | -54 | -2.3 | 2,685,900 |
| 15/11 | 2,175 | 2,409 | 2,113 | 2,345 | +168 | +7.7 | 4,204,900 |
| 15/10 | 2,178 | 2,299 | 2,141 | 2,177 | +31 | +1.4 | 2,220,900 |
| 15/09 | 2,292 | 2,375 | 2,122 | 2,146 | -152 | -6.6 | 2,399,800 |
| 15/08 | 2,466 | 2,702 | 2,111 | 2,298 | -48 | -2.1 | 2,925,500 |
| 15/07 | 2,391 | 2,483 | 2,185 | 2,346 | -44 | -1.8 | 2,106,600 |
| 15/06 | 2,449 | 2,539 | 2,355 | 2,390 | -59 | -2.4 | 2,156,900 |
| 15/05 | 2,100 | 2,492 | 2,063 | 2,449 | +344 | +16.3 | 2,858,700 |
| 15/04 | 2,093 | 2,160 | 2,018 | 2,105 | +20 | +1.0 | 3,137,300 |
| 15/03 | 2,243 | 2,379 | 2,083 | 2,085 | -177 | -7.8 | 3,967,300 |
| 15/02 | 1,815 | 2,286 | 1,801 | 2,262 | +434 | +23.7 | 3,903,100 |
| 15/01 | 2,009 | 2,054 | 1,820 | 1,828 | -182 | -9.1 | 2,922,900 |
| 14/12 | 1,916 | 2,029 | 1,902 | 2,010 | +94 | +4.9 | 2,487,000 |
| 14/11 | 1,748 | 1,969 | 1,712 | 1,916 | +187 | +10.8 | 3,326,300 |
▶︎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
