ゼンショーホールディングス(7550)の株価時系列情報
ゼンショーホールディングス(7550)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,966 | 6,048 | 5,885 | 5,929 | 410,700 |
| 2024/04/18 | 5,839 | 5,956 | 5,839 | 5,922 | 314,600 |
| 2024/04/17 | 5,915 | 5,925 | 5,814 | 5,857 | 381,400 |
| 2024/04/16 | 5,984 | 6,015 | 5,904 | 5,926 | 372,400 |
| 2024/04/15 | 6,020 | 6,059 | 5,994 | 6,029 | 242,100 |
| 2024/04/12 | 5,962 | 6,095 | 5,936 | 6,069 | 504,600 |
| 2024/04/11 | 6,168 | 6,188 | 5,952 | 5,962 | 924,400 |
| 2024/04/10 | 6,290 | 6,317 | 6,186 | 6,222 | 368,100 |
| 2024/04/09 | 6,242 | 6,288 | 6,211 | 6,264 | 266,300 |
| 2024/04/08 | 6,270 | 6,292 | 6,227 | 6,257 | 329,000 |
| 2024/04/05 | 6,250 | 6,345 | 6,247 | 6,286 | 277,900 |
| 2024/04/04 | 6,291 | 6,403 | 6,238 | 6,324 | 372,800 |
| 2024/04/03 | 6,280 | 6,328 | 6,214 | 6,272 | 462,400 |
| 2024/04/02 | 6,673 | 6,696 | 6,313 | 6,313 | 782,000 |
| 2024/04/01 | 6,531 | 6,788 | 6,455 | 6,673 | 1,200,300 |
| 2024/03/29 | 6,320 | 6,445 | 6,319 | 6,440 | 477,300 |
| 2024/03/28 | 6,338 | 6,338 | 6,222 | 6,295 | 667,300 |
| 2024/03/27 | 6,330 | 6,444 | 6,328 | 6,364 | 1,433,000 |
| 2024/03/26 | 6,323 | 6,384 | 6,296 | 6,313 | 594,100 |
| 2024/03/25 | 6,492 | 6,494 | 6,350 | 6,350 | 721,300 |
| 2024/03/22 | 6,488 | 6,507 | 6,391 | 6,485 | 678,800 |
| 2024/03/21 | 6,419 | 6,467 | 6,355 | 6,423 | 842,900 |
| 2024/03/19 | 6,296 | 6,480 | 6,290 | 6,460 | 730,700 |
| 2024/03/18 | 6,227 | 6,329 | 6,174 | 6,307 | 588,100 |
| 2024/03/15 | 6,221 | 6,241 | 6,138 | 6,184 | 1,113,700 |
| 2024/03/14 | 6,220 | 6,312 | 6,215 | 6,288 | 394,500 |
| 2024/03/13 | 6,282 | 6,366 | 6,208 | 6,222 | 410,300 |
| 2024/03/12 | 6,230 | 6,273 | 6,151 | 6,271 | 432,900 |
| 2024/03/11 | 6,245 | 6,267 | 6,172 | 6,246 | 531,600 |
| 2024/03/08 | 6,243 | 6,373 | 6,220 | 6,308 | 534,300 |
| 2024/03/07 | 6,244 | 6,387 | 6,244 | 6,279 | 602,800 |
| 2024/03/06 | 6,327 | 6,346 | 6,237 | 6,240 | 1,128,900 |
| 2024/03/05 | 6,354 | 6,438 | 6,335 | 6,408 | 459,100 |
| 2024/03/04 | 6,489 | 6,518 | 6,366 | 6,396 | 913,800 |
| 2024/03/01 | 6,546 | 6,555 | 6,446 | 6,544 | 491,400 |
| 2024/02/29 | 6,575 | 6,609 | 6,531 | 6,553 | 776,300 |
| 2024/02/28 | 6,520 | 6,622 | 6,516 | 6,588 | 451,400 |
| 2024/02/27 | 6,575 | 6,655 | 6,464 | 6,513 | 530,600 |
| 2024/02/26 | 6,529 | 6,616 | 6,503 | 6,569 | 445,800 |
| 2024/02/22 | 6,498 | 6,594 | 6,472 | 6,529 | 495,200 |
| 2024/02/21 | 6,610 | 6,627 | 6,450 | 6,472 | 712,100 |
| 2024/02/20 | 6,755 | 6,817 | 6,605 | 6,628 | 578,300 |
| 2024/02/19 | 6,610 | 6,769 | 6,558 | 6,741 | 488,200 |
| 2024/02/16 | 6,448 | 6,659 | 6,422 | 6,611 | 933,400 |
| 2024/02/15 | 6,375 | 6,494 | 6,256 | 6,454 | 1,371,400 |
| 2024/02/14 | 6,441 | 6,595 | 6,354 | 6,419 | 1,834,500 |
| 2024/02/13 | 6,977 | 6,982 | 6,280 | 6,400 | 4,400,900 |
| 2024/02/09 | 7,229 | 7,307 | 7,148 | 7,277 | 738,800 |
| 2024/02/08 | 7,361 | 7,361 | 7,229 | 7,249 | 472,400 |
| 2024/02/07 | 7,183 | 7,376 | 7,138 | 7,361 | 910,900 |
| 2024/02/06 | 7,247 | 7,335 | 7,048 | 7,076 | 690,300 |
| 2024/02/05 | 7,297 | 7,297 | 7,179 | 7,264 | 352,200 |
| 2024/02/02 | 7,290 | 7,304 | 7,156 | 7,230 | 382,000 |
| 2024/02/01 | 7,195 | 7,294 | 7,195 | 7,213 | 340,100 |
| 2024/01/31 | 7,176 | 7,249 | 7,165 | 7,247 | 506,100 |
| 2024/01/30 | 7,250 | 7,250 | 7,146 | 7,156 | 415,300 |
| 2024/01/29 | 7,129 | 7,251 | 7,129 | 7,209 | 359,600 |
| 2024/01/26 | 7,151 | 7,218 | 7,118 | 7,127 | 424,000 |
| 2024/01/25 | 7,208 | 7,299 | 7,171 | 7,190 | 576,400 |
| 2024/01/24 | 7,550 | 7,576 | 7,212 | 7,215 | 1,193,500 |
| 2024/01/23 | 7,571 | 7,694 | 7,550 | 7,581 | 587,500 |
| 2024/01/22 | 7,691 | 7,706 | 7,504 | 7,590 | 678,400 |
| 2024/01/19 | 8,001 | 8,035 | 7,676 | 7,684 | 781,000 |
| 2024/01/18 | 7,891 | 7,949 | 7,790 | 7,925 | 867,400 |
| 2024/01/17 | 7,498 | 7,940 | 7,480 | 7,919 | 1,830,800 |
| 2024/01/16 | 7,462 | 7,569 | 7,378 | 7,416 | 522,100 |
| 2024/01/15 | 7,346 | 7,490 | 7,346 | 7,462 | 488,900 |
| 2024/01/12 | 7,290 | 7,372 | 7,270 | 7,342 | 619,800 |
| 2024/01/11 | 7,382 | 7,383 | 7,189 | 7,242 | 908,700 |
| 2024/01/10 | 7,325 | 7,386 | 7,260 | 7,262 | 777,100 |
| 2024/01/09 | 7,400 | 7,544 | 7,353 | 7,353 | 856,200 |
| 2024/01/05 | 7,367 | 7,444 | 7,277 | 7,328 | 598,100 |
| 2024/01/04 | 7,375 | 7,379 | 7,239 | 7,371 | 638,600 |
| 2023/12/29 | 7,250 | 7,398 | 7,247 | 7,389 | 628,000 |
| 2023/12/28 | 7,249 | 7,307 | 7,233 | 7,264 | 335,000 |
| 2023/12/27 | 7,151 | 7,258 | 7,151 | 7,256 | 415,000 |
| 2023/12/26 | 7,265 | 7,265 | 7,152 | 7,215 | 480,900 |
| 2023/12/25 | 7,200 | 7,320 | 7,176 | 7,304 | 498,900 |
| 2023/12/22 | 7,146 | 7,219 | 7,117 | 7,150 | 458,900 |
| 2023/12/21 | 7,170 | 7,196 | 7,107 | 7,126 | 525,500 |
| 2023/12/20 | 7,200 | 7,333 | 7,174 | 7,261 | 1,099,500 |
| 2023/12/19 | 7,150 | 7,199 | 7,028 | 7,090 | 819,800 |
| 2023/12/18 | 6,979 | 7,134 | 6,952 | 7,107 | 957,900 |
| 2023/12/15 | 6,935 | 6,969 | 6,834 | 6,893 | 1,678,300 |
| 2023/12/14 | 7,035 | 7,110 | 6,906 | 6,961 | 1,009,900 |
| 2023/12/13 | 7,401 | 7,405 | 7,103 | 7,103 | 1,156,800 |
| 2023/12/12 | 7,340 | 7,470 | 7,233 | 7,302 | 4,389,300 |
| 2023/12/11 | 7,295 | 7,377 | 7,288 | 7,372 | 1,640,400 |
| 2023/12/08 | 7,270 | 7,402 | 7,224 | 7,280 | 1,415,500 |
| 2023/12/07 | 7,340 | 7,372 | 7,285 | 7,290 | 2,000,600 |
| 2023/12/06 | 7,440 | 7,499 | 7,345 | 7,386 | 2,594,900 |
| 2023/12/05 | 7,755 | 7,804 | 7,475 | 7,511 | 2,658,000 |
| 2023/12/04 | 7,901 | 7,968 | 7,838 | 7,842 | 912,000 |
| 2023/12/01 | 8,230 | 8,230 | 8,029 | 8,046 | 742,200 |
| 2023/11/30 | 8,210 | 8,334 | 8,095 | 8,214 | 1,467,200 |
| 2023/11/29 | 8,360 | 8,408 | 8,195 | 8,211 | 736,500 |
| 2023/11/28 | 8,388 | 8,461 | 8,280 | 8,364 | 847,500 |
| 2023/11/27 | 8,481 | 8,566 | 8,221 | 8,338 | 2,005,300 |
| 2023/11/24 | 8,938 | 8,950 | 8,742 | 8,742 | 431,500 |
| 2023/11/22 | 8,777 | 8,888 | 8,751 | 8,880 | 370,400 |
| 2023/11/21 | 8,896 | 8,984 | 8,777 | 8,826 | 464,900 |
| 2023/11/20 | 8,815 | 8,928 | 8,780 | 8,817 | 449,300 |
| 2023/11/17 | 8,780 | 8,875 | 8,715 | 8,864 | 584,500 |
| 2023/11/16 | 8,900 | 8,901 | 8,718 | 8,738 | 1,028,000 |
| 2023/11/15 | 9,142 | 9,274 | 8,976 | 8,989 | 1,092,900 |
| 2023/11/14 | 8,900 | 9,158 | 8,744 | 9,047 | 1,636,500 |
| 2023/11/13 | 8,620 | 9,050 | 8,361 | 8,889 | 2,801,300 |
| 2023/11/10 | 8,070 | 8,109 | 7,931 | 8,085 | 612,700 |
| 2023/11/09 | 7,935 | 8,055 | 7,821 | 8,054 | 631,900 |
| 2023/11/08 | 8,069 | 8,069 | 7,860 | 7,949 | 631,400 |
| 2023/11/07 | 8,090 | 8,222 | 7,990 | 8,009 | 725,000 |
| 2023/11/06 | 8,000 | 8,093 | 7,920 | 8,089 | 1,003,500 |
| 2023/11/02 | 8,200 | 8,276 | 7,711 | 7,903 | 1,717,900 |
| 2023/11/01 | 7,995 | 8,156 | 7,950 | 8,156 | 1,457,600 |
| 2023/10/31 | 7,768 | 7,965 | 7,687 | 7,925 | 1,313,000 |
| 2023/10/30 | 7,587 | 7,750 | 7,558 | 7,705 | 2,113,500 |
| 2023/10/27 | 7,529 | 7,614 | 7,370 | 7,606 | 817,100 |
| 2023/10/26 | 7,482 | 7,661 | 7,440 | 7,557 | 889,300 |
| 2023/10/25 | 7,261 | 7,588 | 7,260 | 7,524 | 1,358,500 |
| 2023/10/24 | 7,073 | 7,239 | 6,925 | 7,188 | 914,800 |
| 2023/10/23 | 7,032 | 7,137 | 7,020 | 7,050 | 521,600 |
| 2023/10/20 | 7,000 | 7,058 | 6,968 | 7,032 | 458,300 |
| 2023/10/19 | 7,014 | 7,089 | 6,917 | 6,974 | 448,200 |
| 2023/10/18 | 6,988 | 7,072 | 6,876 | 7,070 | 613,900 |
| 2023/10/17 | 6,941 | 7,029 | 6,932 | 7,001 | 545,700 |
| 2023/10/16 | 7,034 | 7,038 | 6,875 | 6,933 | 768,800 |
| 2023/10/13 | 7,141 | 7,148 | 7,044 | 7,070 | 752,800 |
| 2023/10/12 | 6,920 | 7,182 | 6,876 | 7,182 | 1,211,200 |
| 2023/10/11 | 6,932 | 6,977 | 6,839 | 6,866 | 624,400 |
| 2023/10/10 | 6,810 | 6,937 | 6,720 | 6,937 | 915,600 |
| 2023/10/06 | 6,683 | 6,785 | 6,648 | 6,745 | 607,000 |
| 2023/10/05 | 6,500 | 6,680 | 6,480 | 6,678 | 748,900 |
| 2023/10/04 | 6,399 | 6,529 | 6,371 | 6,473 | 676,000 |
| 2023/10/03 | 6,464 | 6,587 | 6,440 | 6,499 | 639,700 |
| 2023/10/02 | 6,463 | 6,534 | 6,306 | 6,422 | 870,000 |
| 2023/09/29 | 6,689 | 6,758 | 6,435 | 6,498 | 945,700 |
| 2023/09/28 | 6,640 | 6,696 | 6,564 | 6,671 | 1,090,900 |
| 2023/09/27 | 6,652 | 6,710 | 6,541 | 6,710 | 2,413,400 |
| 2023/09/26 | 6,710 | 6,783 | 6,641 | 6,680 | 1,132,000 |
| 2023/09/25 | 6,666 | 6,753 | 6,612 | 6,690 | 1,193,800 |
| 2023/09/22 | 6,511 | 6,628 | 6,511 | 6,589 | 755,700 |
| 2023/09/21 | 6,578 | 6,644 | 6,553 | 6,593 | 876,400 |
| 2023/09/20 | 6,535 | 6,580 | 6,488 | 6,542 | 1,126,700 |
| 2023/09/19 | 6,747 | 6,758 | 6,565 | 6,599 | 1,360,400 |
| 2023/09/15 | 6,850 | 6,880 | 6,716 | 6,749 | 1,030,200 |
| 2023/09/14 | 6,760 | 6,884 | 6,703 | 6,796 | 983,200 |
| 2023/09/13 | 6,731 | 6,757 | 6,601 | 6,708 | 1,083,200 |
| 2023/09/12 | 6,781 | 6,866 | 6,712 | 6,755 | 824,900 |
| 2023/09/11 | 6,790 | 6,844 | 6,722 | 6,780 | 760,400 |
| 2023/09/08 | 6,777 | 6,835 | 6,693 | 6,830 | 1,264,900 |
| 2023/09/07 | 6,938 | 7,120 | 6,816 | 6,820 | 1,552,000 |
| 2023/09/06 | 6,940 | 6,975 | 6,847 | 6,941 | 903,600 |
| 2023/09/05 | 7,001 | 7,068 | 6,903 | 6,904 | 1,415,600 |
| 2023/09/04 | 6,925 | 7,215 | 6,881 | 7,068 | 2,202,500 |
| 2023/09/01 | 6,865 | 6,900 | 6,641 | 6,874 | 2,626,400 |
| 2023/08/31 | 7,078 | 7,157 | 6,828 | 6,866 | 7,777,800 |
| 2023/08/30 | 7,002 | 7,136 | 6,936 | 6,986 | 1,933,800 |
| 2023/08/29 | 6,980 | 7,127 | 6,885 | 7,090 | 1,620,400 |
| 2023/08/28 | 6,725 | 6,985 | 6,716 | 6,981 | 1,644,400 |
| 2023/08/25 | 6,525 | 6,830 | 6,510 | 6,770 | 1,767,700 |
| 2023/08/24 | 6,710 | 6,775 | 6,604 | 6,604 | 1,240,700 |
| 2023/08/23 | 6,675 | 6,793 | 6,672 | 6,724 | 1,020,600 |
| 2023/08/22 | 6,713 | 6,769 | 6,628 | 6,721 | 1,095,200 |
| 2023/08/21 | 6,451 | 6,740 | 6,451 | 6,711 | 1,533,500 |
| 2023/08/18 | 6,670 | 6,689 | 6,452 | 6,550 | 3,066,800 |
| 2023/08/17 | 6,725 | 6,898 | 6,664 | 6,844 | 2,540,400 |
| 2023/08/16 | 7,292 | 7,292 | 6,735 | 6,800 | 4,882,000 |
| 2023/08/15 | 7,327 | 7,950 | 7,152 | 7,291 | 9,683,800 |
| 2023/08/14 | 6,980 | 7,299 | 6,853 | 7,287 | 3,383,500 |
| 2023/08/10 | 6,630 | 6,699 | 6,490 | 6,604 | 1,784,600 |
| 2023/08/09 | 6,906 | 7,008 | 6,712 | 6,761 | 1,095,800 |
| 2023/08/08 | 7,106 | 7,272 | 6,866 | 6,941 | 1,960,600 |
| 2023/08/07 | 6,835 | 7,076 | 6,741 | 7,068 | 1,162,500 |
| 2023/08/04 | 6,589 | 6,980 | 6,582 | 6,874 | 1,986,300 |
| 2023/08/03 | 6,480 | 6,762 | 6,320 | 6,622 | 3,645,600 |
| 2023/08/02 | 7,575 | 7,629 | 6,393 | 6,514 | 7,001,200 |
| 2023/08/01 | 7,640 | 7,705 | 7,518 | 7,632 | 827,100 |
| 2023/07/31 | 7,536 | 7,625 | 7,535 | 7,575 | 735,400 |
| 2023/07/28 | 7,329 | 7,465 | 7,277 | 7,435 | 986,300 |
| 2023/07/27 | 7,249 | 7,394 | 7,220 | 7,389 | 725,700 |
| 2023/07/26 | 7,160 | 7,196 | 7,062 | 7,194 | 573,900 |
| 2023/07/25 | 7,072 | 7,172 | 7,061 | 7,156 | 717,300 |
| 2023/07/24 | 6,990 | 7,072 | 6,952 | 7,072 | 635,000 |
| 2023/07/21 | 6,805 | 6,918 | 6,781 | 6,916 | 559,300 |
| 2023/07/20 | 6,823 | 6,956 | 6,815 | 6,837 | 647,600 |
| 2023/07/19 | 6,792 | 6,867 | 6,763 | 6,823 | 542,600 |
| 2023/07/18 | 6,676 | 6,782 | 6,636 | 6,754 | 662,300 |
| 2023/07/14 | 6,750 | 6,777 | 6,592 | 6,674 | 665,900 |
| 2023/07/13 | 6,639 | 6,760 | 6,585 | 6,742 | 809,500 |
| 2023/07/12 | 6,537 | 6,630 | 6,532 | 6,555 | 471,000 |
| 2023/07/11 | 6,504 | 6,570 | 6,489 | 6,525 | 489,700 |
| 2023/07/10 | 6,500 | 6,585 | 6,434 | 6,457 | 570,700 |
| 2023/07/07 | 6,539 | 6,595 | 6,430 | 6,535 | 578,700 |
| 2023/07/06 | 6,559 | 6,675 | 6,558 | 6,577 | 727,100 |
| 2023/07/05 | 6,506 | 6,589 | 6,457 | 6,579 | 474,800 |
| 2023/07/04 | 6,500 | 6,590 | 6,433 | 6,572 | 566,700 |
| 2023/07/03 | 6,460 | 6,600 | 6,456 | 6,556 | 660,900 |
| 2023/06/30 | 6,379 | 6,510 | 6,360 | 6,401 | 544,200 |
| 2023/06/29 | 6,425 | 6,481 | 6,345 | 6,379 | 508,200 |
| 2023/06/28 | 6,315 | 6,445 | 6,305 | 6,427 | 542,400 |