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
1,103.1
円
(11:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,105 | 1,121 | 1,098 | 1,105 | +12 | +1.1 | 181,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,088 | 1,100 | 1,070 | 1,093 | +5 | +0.5 | 275,300 |
| 11/15 | 1,107 | 1,121 | 1,082 | 1,088 | -18 | -1.6 | 550,600 |
| 11/8 | 1,160 | 1,178 | 1,095 | 1,106 | -50 | -4.3 | 545,300 |
| 11/1 | 1,138 | 1,166 | 1,133 | 1,156 | +17 | +1.5 | 416,400 |
| 10/25 | 1,160 | 1,168 | 1,138 | 1,139 | -24 | -2.1 | 313,800 |
| 10/18 | 1,184 | 1,188 | 1,160 | 1,163 | -13 | -1.1 | 294,500 |
| 10/11 | 1,230 | 1,230 | 1,176 | 1,176 | -52 | -4.2 | 396,400 |
| 10/4 | 1,250 | 1,262 | 1,212 | 1,228 | -38 | -3.0 | 475,500 |
| 9/27 | 1,259 | 1,268 | 1,215 | 1,266 | +14 | +1.1 | 1,253,000 |
| 9/20 | 1,252 | 1,265 | 1,240 | 1,252 | +14 | +1.1 | 963,300 |
| 9/13 | 1,238 | 1,265 | 1,230 | 1,238 | -11 | -0.9 | 539,900 |
| 9/6 | 1,282 | 1,283 | 1,241 | 1,249 | -32 | -2.5 | 555,500 |
| 8/30 | 1,267 | 1,313 | 1,248 | 1,281 | +19 | +1.5 | 654,500 |
| 8/23 | 1,212 | 1,275 | 1,207 | 1,262 | +57 | +4.7 | 548,100 |
| 8/16 | 1,177 | 1,207 | 1,145 | 1,205 | +29 | +2.5 | 422,300 |
| 8/9 | 1,104 | 1,184 | 1,035 | 1,176 | +30 | +2.6 | 915,700 |
| 8/2 | 1,190 | 1,210 | 1,136 | 1,146 | -36 | -3.1 | 471,900 |
| 7/26 | 1,175 | 1,207 | 1,163 | 1,182 | +4 | +0.3 | 425,100 |
| 7/19 | 1,170 | 1,192 | 1,163 | 1,178 | +8 | +0.7 | 267,600 |
| 7/12 | 1,145 | 1,183 | 1,131 | 1,170 | +29 | +2.5 | 538,800 |
| 7/5 | 1,194 | 1,210 | 1,136 | 1,141 | -50 | -4.2 | 494,300 |
| 6/28 | 1,169 | 1,206 | 1,149 | 1,191 | +22 | +1.9 | 556,200 |
| 6/21 | 1,180 | 1,233 | 1,156 | 1,169 | -11 | -0.9 | 837,300 |
| 6/14 | 1,134 | 1,181 | 1,131 | 1,180 | +46 | +4.1 | 513,800 |
| 6/7 | 1,154 | 1,165 | 1,131 | 1,134 | -11 | -1.0 | 567,400 |
| 5/31 | 1,083 | 1,145 | 1,083 | 1,145 | +62 | +5.7 | 1,106,300 |
| 5/24 | 950 | 1,091 | 948 | 1,083 | +138 | +14.6 | 2,409,400 |
| 5/17 | 972 | 986 | 937 | 945 | -28 | -2.9 | 601,100 |
| 5/10 | 1,000 | 1,012 | 968 | 973 | -25 | -2.5 | 575,100 |
| 5/2 | 1,009 | 1,014 | 996 | 998 | -7 | -0.7 | 146,100 |
▶︎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
