KabuInsight

ゼビオホールディングス

8281
プライム/小売業/XEBIO holdings CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,040.01,049.01,031.01,031.0-14.0-1.34%189,500
2026-03-121,067.01,067.01,044.01,045.0-21.0-1.97%184,600
2026-03-111,070.01,077.01,066.01,066.0-1.0-0.09%81,600
2026-03-101,077.01,077.01,064.01,067.0+5.0+0.47%132,600
2026-03-091,069.01,069.01,049.01,062.0-22.0-2.03%310,600
2026-03-061,073.01,085.01,070.01,084.0+1.0+0.09%80,700
2026-03-051,078.01,092.01,075.01,083.0+25.0+2.36%84,200
2026-03-041,074.01,077.01,045.01,058.0-32.0-2.94%175,900
2026-03-031,110.01,110.01,090.01,090.0-20.0-1.80%170,700
2026-03-021,113.01,122.01,110.01,110.0-12.0-1.07%95,000
2026-02-271,116.01,126.01,111.01,122.0+13.0+1.17%97,700
2026-02-261,108.01,120.01,108.01,109.0+2.0+0.18%82,700
2026-02-251,115.01,121.01,104.01,107.0-7.0-0.63%104,400
2026-02-241,120.01,123.01,108.01,114.0+3.0+0.27%71,300
2026-02-201,120.01,122.01,106.01,111.0-9.0-0.80%44,200
2026-02-191,118.01,120.01,102.01,120.0+2.0+0.18%69,900
2026-02-181,118.01,123.01,117.01,118.0+1.0+0.09%57,600
2026-02-171,113.01,121.01,107.01,117.0+4.0+0.36%88,500
2026-02-161,100.01,118.01,093.01,113.0+2.0+0.18%140,700
2026-02-131,120.01,168.01,062.01,111.0+1.0+0.09%707,000
2026-02-121,115.01,122.01,110.01,110.00.00.00%103,900
2026-02-101,100.01,112.01,100.01,110.0+14.0+1.28%94,300
2026-02-091,093.01,097.01,086.01,096.0+4.0+0.37%109,400
2026-02-061,092.01,092.01,081.01,092.0+2.0+0.18%59,500
2026-02-051,087.01,094.01,084.01,090.0+13.0+1.21%77,500
2026-02-041,080.01,084.01,075.01,077.0-5.0-0.46%50,600
2026-02-031,077.01,086.01,074.01,082.0+12.0+1.12%62,000
2026-02-021,080.01,086.01,070.01,070.0-7.0-0.65%91,000
2026-01-301,066.01,078.01,061.01,077.0+14.0+1.32%50,700
2026-01-291,061.01,064.01,050.01,063.0+1.0+0.09%61,500
2026-01-281,068.01,068.01,054.01,062.0-7.0-0.65%77,300
2026-01-271,077.01,086.01,068.01,069.0-11.0-1.02%115,500
2026-01-261,088.01,088.01,079.01,080.0-10.0-0.92%97,600
2026-01-231,089.01,095.01,086.01,090.0+1.0+0.09%60,800
2026-01-221,081.01,097.01,081.01,089.0+8.0+0.74%38,800
2026-01-211,090.01,090.01,079.01,081.0-12.0-1.10%80,000
2026-01-201,099.01,103.01,092.01,093.0-7.0-0.64%58,200
2026-01-191,102.01,103.01,088.01,100.00.00.00%51,900
2026-01-161,109.01,109.01,096.01,100.0-3.0-0.27%59,700
2026-01-151,103.01,109.01,093.01,103.0+5.0+0.46%66,900
2026-01-141,087.01,103.01,085.01,098.0+12.0+1.10%75,700
2026-01-131,094.01,098.01,082.01,086.0-4.0-0.37%157,800
2026-01-091,087.01,094.01,085.01,090.0+3.0+0.28%70,400
2026-01-081,086.01,092.01,077.01,087.0+1.0+0.09%86,100
2026-01-071,077.01,086.01,075.01,086.0+11.0+1.02%81,300
2026-01-061,079.01,080.01,071.01,075.0+2.0+0.19%105,700
2026-01-051,076.01,080.01,064.01,073.0+3.0+0.28%86,300
2025-12-301,073.01,076.01,068.01,070.0+4.0+0.38%58,900
2025-12-291,072.01,072.01,062.01,066.0+2.0+0.19%70,000
2025-12-261,057.01,067.01,056.01,064.0+8.0+0.76%62,900
2025-12-251,057.01,060.01,054.01,056.0+1.0+0.09%38,500
2025-12-241,060.01,064.01,054.01,055.0-1.0-0.09%53,400
2025-12-231,038.01,057.01,036.01,056.0+18.0+1.73%77,700
2025-12-221,042.01,044.01,033.01,038.0-4.0-0.38%55,900
2025-12-191,055.01,058.01,042.01,042.0-13.0-1.23%129,100
2025-12-181,041.01,055.01,038.01,055.0+15.0+1.44%59,600
2025-12-171,042.01,042.01,034.01,040.0+2.0+0.19%41,200
2025-12-161,042.01,047.01,038.01,038.00.00.00%82,700
2025-12-151,033.01,043.01,029.01,038.0+13.0+1.27%76,600
2025-12-121,029.01,031.01,023.01,025.0+4.0+0.39%81,200
2025-12-111,038.01,039.01,021.01,021.0-17.0-1.64%86,400
2025-12-101,034.01,039.01,033.01,038.0+5.0+0.48%41,600
2025-12-091,041.01,044.01,029.01,033.0-8.0-0.77%59,700
2025-12-081,035.01,041.01,030.01,041.0+14.0+1.36%67,600
2025-12-051,033.01,036.01,025.01,027.0-7.0-0.68%78,700
2025-12-041,029.01,034.01,026.01,034.0+4.0+0.39%69,600
2025-12-031,041.01,045.01,030.01,030.0-11.0-1.06%83,400
2025-12-021,051.01,051.01,040.01,041.0-5.0-0.48%58,300
2025-12-011,055.01,062.01,046.01,046.0-10.0-0.95%93,900
2025-11-281,053.01,061.01,051.01,056.0+3.0+0.28%71,700
2025-11-271,054.01,058.01,050.01,053.00.00.00%55,600
2025-11-261,059.01,073.01,053.01,053.0-5.0-0.47%70,400
2025-11-251,066.01,067.01,056.01,058.0-9.0-0.84%62,900
2025-11-211,049.01,067.01,045.01,067.0+17.0+1.62%89,000
2025-11-201,045.01,055.01,045.01,050.0+8.0+0.77%73,700
2025-11-191,043.01,055.01,042.01,042.0-5.0-0.48%83,400
2025-11-181,041.01,056.01,041.01,047.0+3.0+0.29%134,300
2025-11-171,061.01,069.01,029.01,044.0-28.0-2.61%233,300
2025-11-141,122.01,131.01,055.01,072.0-56.0-4.96%377,200
2025-11-131,111.01,128.01,110.01,128.0+20.0+1.81%100,500
2025-11-121,102.01,116.01,102.01,108.0+6.0+0.54%50,400
2025-11-111,087.01,104.01,087.01,102.0+5.0+0.46%49,900
2025-11-101,089.01,099.01,085.01,097.0+12.0+1.11%75,700
2025-11-071,073.01,088.01,070.01,085.0+17.0+1.59%81,100
2025-11-061,070.01,078.01,064.01,068.0-7.0-0.65%96,400
2025-11-051,088.01,093.01,074.01,075.0-18.0-1.65%103,400
2025-11-041,085.01,098.01,079.01,093.0+2.0+0.18%87,300
2025-10-311,083.01,092.01,080.01,091.0+8.0+0.74%104,100
2025-10-301,085.01,094.01,077.01,083.0-2.0-0.18%333,800
2025-10-291,109.01,109.01,084.01,085.0-25.0-2.25%140,400
2025-10-281,128.01,139.01,108.01,110.0-26.0-2.29%151,000
2025-10-271,139.01,141.01,131.01,136.0+1.0+0.09%63,500
2025-10-241,135.01,141.01,129.01,135.0-2.0-0.18%106,500
2025-10-231,133.01,140.01,131.01,137.0-1.0-0.09%52,000
2025-10-221,123.01,138.01,123.01,138.0+15.0+1.34%85,000
2025-10-211,122.01,128.01,121.01,123.0-4.0-0.35%55,800
2025-10-201,128.01,134.01,122.01,127.0+3.0+0.27%72,500
2025-10-171,111.01,131.01,111.01,124.0+7.0+0.63%78,000
2025-10-161,106.01,117.01,106.01,117.0+9.0+0.81%69,900
2025-10-151,105.01,114.01,102.01,108.0+12.0+1.09%93,800
2025-10-141,095.01,100.01,086.01,096.0-10.0-0.90%120,300
2025-10-101,106.01,112.01,097.01,106.0-12.0-1.07%111,500
2025-10-091,110.01,118.01,099.01,118.0+4.0+0.36%164,800
2025-10-081,115.01,131.01,114.01,114.0-16.0-1.42%93,500
2025-10-071,117.01,130.01,110.01,130.0+13.0+1.16%99,200
2025-10-061,115.01,123.01,105.01,117.0+17.0+1.55%110,600
2025-10-031,107.01,118.01,099.01,100.0-19.0-1.70%102,500
2025-10-021,094.01,121.01,092.01,119.0+21.0+1.91%148,900
2025-10-011,143.01,145.01,095.01,098.0-56.0-4.85%236,700
2025-09-301,153.01,170.01,153.01,154.0-6.0-0.52%205,900
2025-09-291,183.01,183.01,155.01,160.0-48.0-3.97%361,800
2025-09-261,168.01,215.01,164.01,208.0+15.0+1.26%565,300
2025-09-251,186.01,203.01,181.01,193.0+6.0+0.51%338,400
2025-09-241,178.01,194.01,170.01,187.0-5.0-0.42%300,400
2025-09-221,180.01,194.01,178.01,192.0+12.0+1.02%189,000
2025-09-191,182.01,198.01,180.01,180.0-1.0-0.08%195,000
2025-09-181,190.01,197.01,181.01,181.0-8.0-0.67%142,800
2025-09-171,177.01,194.01,176.01,189.0+18.0+1.54%135,200
2025-09-161,162.01,177.01,160.01,171.0+6.0+0.52%136,000
2025-09-121,177.01,177.01,162.01,165.0——104,200

直近120営業日分を表示