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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,196 | 2,216 | 2,067 | 2,199 | -8 | -0.4 | 2,103,700 |
| 12/03 | 1,946 | 2,211 | 1,926 | 2,207 | +281 | +14.6 | 2,440,500 |
| 12/02 | 1,884 | 1,959 | 1,855 | 1,926 | +49 | +2.6 | 3,056,200 |
| 12/01 | 1,832 | 1,885 | 1,754 | 1,877 | +46 | +2.5 | 3,107,900 |
| 11/12 | 1,799 | 1,853 | 1,742 | 1,831 | +64 | +3.6 | 2,642,100 |
| 11/11 | 1,891 | 1,978 | 1,708 | 1,767 | -156 | -8.1 | 3,062,000 |
| 11/10 | 1,939 | 2,088 | 1,872 | 1,923 | -56 | -2.8 | 4,136,900 |
| 11/09 | 1,799 | 1,995 | 1,725 | 1,979 | +188 | +10.5 | 4,575,600 |
| 11/08 | 1,869 | 1,921 | 1,679 | 1,791 | -39 | -2.1 | 4,856,600 |
| 11/07 | 1,825 | 1,935 | 1,775 | 1,830 | +17 | +0.9 | 3,052,100 |
| 11/06 | 1,699 | 1,820 | 1,595 | 1,813 | +115 | +6.8 | 3,022,400 |
| 11/05 | 1,502 | 1,711 | 1,473 | 1,698 | +200 | +13.4 | 3,388,400 |
| 11/04 | 1,498 | 1,548 | 1,411 | 1,498 | -15 | -1.0 | 2,574,500 |
| 11/03 | 1,889 | 1,941 | 1,298 | 1,513 | -359 | -19.2 | 4,942,800 |
| 11/02 | 1,844 | 1,947 | 1,800 | 1,872 | -4 | -0.2 | 3,377,300 |
| 11/01 | 1,785 | 1,957 | 1,758 | 1,876 | +119 | +6.8 | 2,616,100 |
| 10/12 | 1,718 | 1,849 | 1,664 | 1,757 | +69 | +4.1 | 1,902,800 |
| 10/11 | 1,566 | 1,752 | 1,512 | 1,688 | +108 | +6.8 | 3,395,200 |
| 10/10 | 1,623 | 1,661 | 1,533 | 1,580 | -44 | -2.7 | 1,875,500 |
| 10/09 | 1,514 | 1,719 | 1,481 | 1,624 | +98 | +6.4 | 2,896,500 |
| 10/08 | 1,715 | 1,743 | 1,519 | 1,526 | -188 | -11.0 | 1,356,600 |
| 10/07 | 1,672 | 1,757 | 1,599 | 1,714 | +42 | +2.5 | 1,339,500 |
| 10/06 | 1,728 | 1,739 | 1,581 | 1,672 | -21 | -1.2 | 2,132,500 |
| 10/05 | 2,000 | 2,040 | 1,642 | 1,693 | -306 | -15.3 | 2,822,900 |
| 10/04 | 1,887 | 2,032 | 1,880 | 1,999 | +113 | +6.0 | 2,581,900 |
| 10/03 | 1,698 | 1,921 | 1,683 | 1,886 | +179 | +10.5 | 3,338,900 |
| 10/02 | 1,673 | 1,755 | 1,620 | 1,707 | +11 | +0.7 | 3,092,600 |
| 10/01 | 1,620 | 1,800 | 1,596 | 1,696 | +67 | +4.1 | 4,008,700 |
| 09/12 | 1,775 | 1,811 | 1,574 | 1,629 | -145 | -8.2 | 4,287,500 |
| 09/11 | 2,080 | 2,100 | 1,692 | 1,774 | -286 | -13.9 | 2,409,900 |
▶︎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
