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 | 1,096 | 1,104 | +11 | +1.0 | 289,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,201 | 1,240 | 1,193 | 1,213 | +7 | +0.6 | 541,000 |
| 9/13 | 1,134 | 1,212 | 1,132 | 1,206 | +80 | +7.1 | 492,100 |
| 9/6 | 1,129 | 1,144 | 1,106 | 1,126 | -1 | -0.1 | 339,900 |
| 8/30 | 1,112 | 1,129 | 1,095 | 1,127 | -7 | -0.6 | 338,300 |
| 8/23 | 1,149 | 1,152 | 1,128 | 1,134 | -8 | -0.7 | 253,900 |
| 8/16 | 1,166 | 1,175 | 1,131 | 1,142 | -38 | -3.2 | 178,500 |
| 8/9 | 1,165 | 1,203 | 1,141 | 1,180 | +3 | +0.3 | 394,100 |
| 8/2 | 1,219 | 1,227 | 1,136 | 1,177 | -42 | -3.5 | 471,100 |
| 7/26 | 1,247 | 1,247 | 1,216 | 1,219 | -31 | -2.5 | 300,900 |
| 7/19 | 1,290 | 1,292 | 1,236 | 1,250 | -37 | -2.9 | 348,500 |
| 7/12 | 1,293 | 1,293 | 1,255 | 1,287 | -3 | -0.2 | 321,200 |
| 7/5 | 1,246 | 1,307 | 1,243 | 1,290 | +65 | +5.3 | 478,400 |
| 6/28 | 1,250 | 1,256 | 1,201 | 1,225 | -14 | -1.1 | 375,000 |
| 6/21 | 1,260 | 1,260 | 1,218 | 1,239 | -23 | -1.8 | 500,300 |
| 6/14 | 1,256 | 1,293 | 1,236 | 1,262 | +5 | +0.4 | 588,300 |
| 6/7 | 1,191 | 1,263 | 1,182 | 1,257 | +49 | +4.1 | 516,200 |
| 5/31 | 1,271 | 1,275 | 1,199 | 1,208 | -66 | -5.2 | 531,500 |
| 5/24 | 1,259 | 1,280 | 1,236 | 1,274 | +21 | +1.7 | 677,400 |
| 5/17 | 1,269 | 1,269 | 1,195 | 1,253 | +104 | +9.1 | 1,340,800 |
| 5/10 | 1,175 | 1,177 | 1,092 | 1,149 | -20 | -1.7 | 613,100 |
| 4/26 | 1,181 | 1,183 | 1,150 | 1,169 | -14 | -1.2 | 554,800 |
| 4/19 | 1,190 | 1,224 | 1,183 | 1,183 | +3 | +0.3 | 498,600 |
| 4/12 | 1,230 | 1,236 | 1,177 | 1,180 | -47 | -3.8 | 643,700 |
| 4/5 | 1,229 | 1,254 | 1,222 | 1,227 | +8 | +0.7 | 573,500 |
| 3/29 | 1,246 | 1,283 | 1,218 | 1,219 | -46 | -3.6 | 881,800 |
| 3/22 | 1,295 | 1,300 | 1,246 | 1,265 | -15 | -1.2 | 546,800 |
| 3/15 | 1,263 | 1,309 | 1,254 | 1,280 | +17 | +1.4 | 481,900 |
| 3/8 | 1,295 | 1,321 | 1,261 | 1,263 | -16 | -1.3 | 540,900 |
| 3/1 | 1,307 | 1,310 | 1,252 | 1,279 | ー | ー | 697,800 |
▶︎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
