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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,066 | 2,153 | 1,800 | 1,886 | -154 | -7.6 | 1,527,892 |
| 04/09 | 2,173 | 2,306 | 1,980 | 2,040 | -100 | -4.7 | 1,607,542 |
| 04/08 | 2,180 | 2,220 | 2,013 | 2,140 | -40 | -1.8 | 1,971,140 |
| 04/07 | 2,240 | 2,326 | 2,093 | 2,180 | -53 | -2.4 | 1,530,142 |
| 04/06 | 2,246 | 2,366 | 2,160 | 2,233 | -47 | -2.1 | 2,099,389 |
| 04/05 | 1,960 | 2,306 | 1,783 | 2,280 | +337 | +17.3 | 3,055,185 |
| 04/04 | 2,033 | 2,093 | 1,860 | 1,943 | -53 | -2.7 | 1,966,790 |
| 04/03 | 1,896 | 2,106 | 1,843 | 1,996 | +46 | +2.4 | 2,765,986 |
| 04/02 | 1,640 | 1,966 | 1,590 | 1,950 | +337 | +20.9 | 3,006,435 |
| 04/01 | 1,573 | 1,643 | 1,520 | 1,613 | +13 | +0.8 | 1,682,392 |
| 03/12 | 1,486 | 1,630 | 1,460 | 1,600 | +140 | +9.6 | 912,595 |
| 03/11 | 1,526 | 1,623 | 1,443 | 1,460 | -3 | -0.2 | 813,146 |
| 03/10 | 1,513 | 1,660 | 1,413 | 1,463 | -37 | -2.5 | 1,256,844 |
| 03/09 | 1,443 | 1,506 | 1,386 | 1,500 | +57 | +4.0 | 1,415,543 |
| 03/08 | 1,506 | 1,516 | 1,350 | 1,443 | -57 | -3.8 | 2,088,889 |
| 03/07 | 1,282 | 1,500 | 1,193 | 1,500 | +197 | +15.1 | 2,342,688 |
| 03/06 | 1,154 | 1,319 | 1,153 | 1,303 | +169 | +14.9 | 1,555,342 |
| 03/05 | 1,289 | 1,366 | 1,124 | 1,134 | -154 | -12.0 | 1,854,591 |
| 03/04 | 1,252 | 1,360 | 1,140 | 1,288 | +56 | +4.6 | 1,480,793 |
| 03/03 | 1,152 | 1,244 | 986 | 1,232 | +71 | +6.1 | 1,190,994 |
| 03/02 | 1,246 | 1,308 | 1,035 | 1,161 | -85 | -6.8 | 1,093,044 |
| 03/01 | 1,463 | 1,530 | 1,201 | 1,246 | -217 | -14.8 | 1,361,093 |
| 02/12 | 1,413 | 1,486 | 1,287 | 1,463 | +30 | +2.1 | 1,125,894 |
| 02/11 | 1,466 | 1,526 | 1,380 | 1,433 | -10 | -0.7 | 3,286,783 |
| 02/10 | 1,506 | 1,573 | 1,373 | 1,443 | -53 | -3.5 | 862,796 |
| 02/09 | 1,436 | 1,633 | 1,360 | 1,496 | +33 | +2.3 | 1,272,444 |
| 02/08 | 1,426 | 1,543 | 1,386 | 1,463 | +40 | +2.8 | 1,279,344 |
| 02/07 | 1,393 | 1,600 | 1,360 | 1,423 | +83 | +6.2 | 1,708,641 |
| 02/06 | 1,393 | 1,546 | 1,280 | 1,340 | -30 | -2.2 | 1,397,393 |
| 02/05 | 1,236 | 1,410 | 1,213 | 1,370 | +134 | +10.8 | 1,246,944 |
▶︎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
