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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,090 | 2,170 | 1,967 | 2,060 | -55 | -2.6 | 2,779,500 |
| 09/09 | 2,025 | 2,175 | 1,921 | 2,115 | +90 | +4.4 | 1,830,400 |
| 09/08 | 2,105 | 2,130 | 1,883 | 2,025 | -30 | -1.5 | 2,797,100 |
| 09/07 | 2,015 | 2,100 | 1,784 | 2,055 | -40 | -1.9 | 4,064,800 |
| 09/06 | 1,712 | 2,150 | 1,692 | 2,095 | +324 | +18.3 | 4,445,600 |
| 09/05 | 1,510 | 1,990 | 1,471 | 1,771 | +266 | +17.7 | 4,566,100 |
| 09/04 | 1,475 | 1,569 | 1,365 | 1,505 | +70 | +4.9 | 3,687,700 |
| 09/03 | 1,442 | 1,632 | 1,408 | 1,435 | -46 | -3.1 | 6,845,900 |
| 09/02 | 1,625 | 1,654 | 1,294 | 1,481 | -174 | -10.5 | 3,963,900 |
| 09/01 | 1,751 | 1,778 | 1,543 | 1,655 | -82 | -4.7 | 4,092,800 |
| 08/12 | 1,799 | 2,070 | 1,670 | 1,737 | -108 | -5.9 | 2,958,700 |
| 08/11 | 1,611 | 2,020 | 1,527 | 1,845 | +205 | +12.5 | 4,187,600 |
| 08/10 | 2,000 | 2,085 | 1,482 | 1,640 | -380 | -18.8 | 6,379,100 |
| 08/09 | 2,025 | 2,220 | 1,826 | 2,020 | -5 | -0.3 | 4,294,200 |
| 08/08 | 2,185 | 2,320 | 1,975 | 2,025 | -200 | -9.0 | 2,544,500 |
| 08/07 | 2,290 | 2,365 | 1,960 | 2,225 | -105 | -4.5 | 5,294,800 |
| 08/06 | 2,610 | 2,650 | 2,170 | 2,330 | -265 | -10.2 | 3,176,800 |
| 08/05 | 2,980 | 3,020 | 2,465 | 2,595 | -535 | -17.1 | 5,461,100 |
| 08/04 | 2,595 | 3,220 | 2,425 | 3,130 | +575 | +22.5 | 4,144,600 |
| 08/03 | 2,155 | 2,575 | 1,886 | 2,555 | +335 | +15.1 | 3,975,100 |
| 08/02 | 2,335 | 2,465 | 2,185 | 2,220 | -195 | -8.1 | 6,369,300 |
| 08/01 | 3,210 | 3,210 | 2,045 | 2,415 | -785 | -24.5 | 8,753,000 |
| 07/12 | 3,630 | 3,720 | 3,120 | 3,200 | -380 | -10.6 | 2,937,300 |
| 07/11 | 3,380 | 3,840 | 3,310 | 3,580 | +190 | +5.6 | 5,801,100 |
| 07/10 | 2,825 | 3,420 | 2,745 | 3,390 | +590 | +21.1 | 3,363,000 |
| 07/09 | 3,010 | 3,030 | 2,615 | 2,800 | -185 | -6.2 | 2,280,200 |
| 07/08 | 3,350 | 3,430 | 2,865 | 2,985 | -385 | -11.4 | 3,784,300 |
| 07/07 | 3,200 | 3,460 | 3,020 | 3,370 | +70 | +2.1 | 3,362,900 |
| 07/06 | 3,130 | 3,310 | 2,930 | 3,300 | +180 | +5.8 | 3,326,300 |
| 07/05 | 3,100 | 3,300 | 2,955 | 3,120 | +10 | +0.3 | 4,896,800 |
▶︎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
