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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,300 | 3,390 | 3,010 | 3,110 | -180 | -5.5 | 3,796,400 |
| 07/03 | 3,420 | 3,660 | 3,220 | 3,290 | -180 | -5.2 | 3,477,200 |
| 07/02 | 3,570 | 3,750 | 3,210 | 3,470 | -170 | -4.7 | 5,813,800 |
| 07/01 | 3,750 | 3,870 | 3,520 | 3,640 | -100 | -2.7 | 2,642,600 |
| 06/12 | 3,860 | 3,990 | 3,730 | 3,740 | -110 | -2.9 | 1,848,400 |
| 06/11 | 3,560 | 3,890 | 3,070 | 3,850 | +250 | +6.9 | 3,733,700 |
| 06/10 | 3,660 | 3,840 | 3,430 | 3,600 | -50 | -1.4 | 1,659,700 |
| 06/09 | 3,550 | 3,790 | 3,380 | 3,650 | +80 | +2.2 | 2,460,200 |
| 06/08 | 3,500 | 3,740 | 3,190 | 3,570 | -80 | -2.2 | 5,762,300 |
| 06/07 | 3,930 | 4,030 | 3,490 | 3,650 | -260 | -6.7 | 1,936,100 |
| 06/06 | 4,030 | 4,120 | 3,510 | 3,910 | -80 | -2.0 | 2,972,600 |
| 06/05 | 3,820 | 4,300 | 3,660 | 3,990 | +120 | +3.1 | 5,270,100 |
| 06/04 | 4,160 | 4,410 | 3,570 | 3,870 | -190 | -4.7 | 3,600,000 |
| 06/03 | 3,740 | 4,186 | 3,386 | 4,060 | +274 | +7.2 | 5,806,923 |
| 06/02 | 4,453 | 4,680 | 3,620 | 3,786 | -560 | -12.9 | 5,374,023 |
| 06/01 | 4,153 | 4,773 | 3,760 | 4,346 | +240 | +5.9 | 4,434,728 |
| 05/12 | 3,426 | 4,460 | 3,420 | 4,106 | +693 | +20.3 | 4,349,528 |
| 05/11 | 3,353 | 3,720 | 3,266 | 3,413 | +93 | +2.8 | 5,156,824 |
| 05/10 | 3,100 | 3,400 | 2,700 | 3,320 | +307 | +10.2 | 5,887,020 |
| 05/09 | 3,006 | 3,120 | 2,733 | 3,013 | +33 | +1.1 | 4,059,280 |
| 05/08 | 2,573 | 3,000 | 2,506 | 2,980 | +427 | +16.7 | 6,395,218 |
| 05/07 | 2,200 | 2,620 | 2,113 | 2,553 | +333 | +15.0 | 2,176,939 |
| 05/06 | 2,020 | 2,246 | 1,936 | 2,220 | +180 | +8.8 | 2,320,938 |
| 05/05 | 2,126 | 2,226 | 1,970 | 2,040 | -66 | -3.1 | 2,064,140 |
| 05/04 | 1,933 | 2,153 | 1,913 | 2,106 | +160 | +8.2 | 2,651,987 |
| 05/03 | 2,060 | 2,086 | 1,890 | 1,946 | -94 | -4.6 | 3,133,634 |
| 05/02 | 2,046 | 2,233 | 1,993 | 2,040 | +7 | +0.3 | 2,512,187 |
| 05/01 | 2,120 | 2,173 | 2,006 | 2,033 | -93 | -4.4 | 2,148,439 |
| 04/12 | 2,086 | 2,173 | 2,013 | 2,126 | +46 | +2.2 | 1,727,391 |
| 04/11 | 1,903 | 2,100 | 1,840 | 2,080 | +194 | +10.3 | 1,529,092 |
▶︎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
