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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,663 | 1,735 | 1,537 | 1,729 | +66 | +4.0 | 4,127,700 |
| 14/09 | 1,725 | 1,786 | 1,650 | 1,663 | -41 | -2.4 | 3,163,400 |
| 14/08 | 1,875 | 1,875 | 1,621 | 1,704 | -158 | -8.5 | 3,728,000 |
| 14/07 | 1,987 | 2,028 | 1,856 | 1,862 | -125 | -6.3 | 2,620,400 |
| 14/06 | 1,978 | 2,034 | 1,915 | 1,987 | +10 | +0.5 | 2,514,800 |
| 14/05 | 1,895 | 2,020 | 1,825 | 1,977 | +91 | +4.8 | 1,500,800 |
| 14/04 | 1,798 | 1,908 | 1,690 | 1,886 | +91 | +5.1 | 2,076,700 |
| 14/03 | 1,825 | 1,941 | 1,686 | 1,795 | -57 | -3.1 | 3,107,400 |
| 14/02 | 2,025 | 2,071 | 1,829 | 1,852 | -202 | -9.8 | 2,763,000 |
| 14/01 | 2,025 | 2,238 | 1,972 | 2,054 | +34 | +1.7 | 2,950,700 |
| 13/12 | 2,111 | 2,148 | 1,930 | 2,020 | -109 | -5.1 | 2,400,700 |
| 13/11 | 2,120 | 2,173 | 2,040 | 2,129 | +10 | +0.5 | 2,207,800 |
| 13/10 | 2,210 | 2,255 | 2,035 | 2,119 | -95 | -4.3 | 3,103,200 |
| 13/09 | 2,203 | 2,578 | 2,195 | 2,214 | -2 | -0.1 | 4,057,600 |
| 13/08 | 2,056 | 2,476 | 2,050 | 2,216 | +160 | +7.8 | 3,868,500 |
| 13/07 | 2,032 | 2,300 | 1,998 | 2,056 | +24 | +1.2 | 2,343,400 |
| 13/06 | 1,986 | 2,036 | 1,820 | 2,032 | +47 | +2.4 | 2,591,500 |
| 13/05 | 2,280 | 2,437 | 1,930 | 1,985 | -309 | -13.5 | 4,462,200 |
| 13/04 | 2,032 | 2,336 | 1,934 | 2,294 | +251 | +12.3 | 3,873,800 |
| 13/03 | 1,800 | 2,054 | 1,790 | 2,043 | +228 | +12.6 | 4,463,800 |
| 13/02 | 1,858 | 1,882 | 1,667 | 1,815 | -55 | -2.9 | 5,625,900 |
| 13/01 | 1,795 | 1,940 | 1,739 | 1,870 | +115 | +6.6 | 4,056,200 |
| 12/12 | 1,484 | 1,828 | 1,457 | 1,755 | +272 | +18.3 | 4,776,100 |
| 12/11 | 1,567 | 1,642 | 1,456 | 1,483 | -79 | -5.1 | 3,652,400 |
| 12/10 | 1,619 | 1,619 | 1,438 | 1,562 | -61 | -3.8 | 5,053,700 |
| 12/09 | 1,650 | 1,689 | 1,543 | 1,623 | -26 | -1.6 | 3,822,000 |
| 12/08 | 1,702 | 1,719 | 1,618 | 1,649 | -62 | -3.6 | 3,943,800 |
| 12/07 | 1,825 | 1,923 | 1,641 | 1,711 | -106 | -5.8 | 5,120,500 |
| 12/06 | 1,860 | 1,894 | 1,698 | 1,817 | -72 | -3.8 | 4,626,900 |
| 12/05 | 2,176 | 2,204 | 1,850 | 1,889 | -310 | -14.1 | 2,240,800 |
▶︎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
