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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 862 | 892 | 839 | 864 | -10 | -1.1 | 377,200 |
| 4/10 | 822 | 881 | 814 | 874 | +41 | +4.9 | 419,900 |
| 4/3 | 899 | 908 | 822 | 833 | -122 | -12.8 | 762,400 |
| 3/27 | 853 | 955 | 838 | 955 | +123 | +14.8 | 1,001,300 |
| 3/19 | 820 | 865 | 775 | 832 | +21 | +2.6 | 909,100 |
| 3/13 | 930 | 939 | 786 | 811 | -136 | -14.4 | 1,223,400 |
| 3/6 | 977 | 1,039 | 945 | 947 | -36 | -3.7 | 708,800 |
| 2/28 | 1,070 | 1,074 | 980 | 983 | -117 | -10.6 | 676,900 |
| 2/21 | 1,123 | 1,133 | 1,097 | 1,100 | -30 | -2.7 | 404,900 |
| 2/14 | 1,185 | 1,186 | 1,126 | 1,130 | -74 | -6.2 | 406,800 |
| 2/7 | 1,160 | 1,229 | 1,151 | 1,204 | +34 | +2.9 | 497,200 |
| 1/31 | 1,203 | 1,208 | 1,151 | 1,170 | -49 | -4.0 | 436,200 |
| 1/24 | 1,241 | 1,271 | 1,214 | 1,219 | -22 | -1.8 | 267,700 |
| 1/17 | 1,270 | 1,270 | 1,228 | 1,241 | -28 | -2.2 | 257,500 |
| 1/10 | 1,310 | 1,313 | 1,262 | 1,269 | -51 | -3.9 | 419,400 |
| 12/30 | 1,334 | 1,335 | 1,316 | 1,320 | -12 | -0.9 | 45,000 |
| 12/27 | 1,339 | 1,341 | 1,292 | 1,332 | -9 | -0.7 | 252,400 |
| 12/20 | 1,338 | 1,361 | 1,330 | 1,341 | +10 | +0.8 | 346,200 |
| 12/13 | 1,313 | 1,376 | 1,309 | 1,331 | +20 | +1.5 | 487,500 |
| 12/6 | 1,330 | 1,346 | 1,303 | 1,311 | -9 | -0.7 | 469,400 |
| 11/29 | 1,277 | 1,340 | 1,265 | 1,320 | +48 | +3.8 | 404,900 |
| 11/22 | 1,283 | 1,287 | 1,251 | 1,272 | -15 | -1.2 | 336,700 |
| 11/15 | 1,272 | 1,309 | 1,272 | 1,287 | 0 | 0.0 | 554,000 |
| 11/8 | 1,222 | 1,298 | 1,221 | 1,287 | +81 | +6.7 | 589,800 |
| 11/1 | 1,223 | 1,248 | 1,201 | 1,206 | -18 | -1.5 | 433,100 |
| 10/25 | 1,215 | 1,257 | 1,208 | 1,224 | +15 | +1.2 | 399,700 |
| 10/18 | 1,214 | 1,243 | 1,206 | 1,209 | +7 | +0.6 | 260,900 |
| 10/11 | 1,174 | 1,226 | 1,170 | 1,202 | +28 | +2.4 | 337,800 |
| 10/4 | 1,195 | 1,221 | 1,168 | 1,174 | -31 | -2.6 | 457,400 |
| 9/27 | 1,219 | 1,287 | 1,192 | 1,205 | -8 | -0.7 | 911,700 |
▶︎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
