日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 2,860 2,860 2,670 2,750 8,000
1999/12/29 3,200 3,200 2,900 2,900 12,000
1999/12/28 3,500 3,500 2,950 3,200 6,000
1999/12/27 3,500 3,600 3,300 3,300 14,000
1999/12/27 1 -> 2.00 分割
1999/12/24 6,900 6,900 6,400 6,400 35,000
1999/12/22 6,700 6,800 6,510 6,700 19,000
1999/12/21 6,300 6,500 6,100 6,500 25,000
1999/12/20 6,150 6,250 5,850 6,100 16,000
1999/12/17 6,000 6,300 5,750 5,750 56,000
1999/12/16 6,380 6,380 5,850 5,990 54,000
1999/12/15 6,980 6,990 6,400 6,400 31,000
1999/12/14 7,300 7,300 7,000 7,000 12,000
1999/12/13 7,400 7,490 7,210 7,400 10,000
1999/12/10 7,160 7,200 7,160 7,200 9,000
1999/12/09 7,400 7,500 7,150 7,150 12,000
1999/12/08 7,400 7,600 7,200 7,400 20,000
1999/12/07 7,900 7,900 7,400 7,400 15,000
1999/12/06 7,570 7,800 7,550 7,750 5,000
1999/12/03 7,510 7,600 7,400 7,570 13,000
1999/12/02 7,900 7,940 7,500 7,500 14,000
1999/12/01 8,000 8,010 7,700 7,700 29,000
1999/11/30 7,990 7,990 7,660 7,800 13,000
1999/11/29 7,660 8,000 7,660 7,990 12,000
1999/11/26 7,810 7,900 7,650 7,650 13,000
1999/11/25 8,000 8,000 7,800 7,800 19,000
1999/11/24 7,800 7,800 7,500 7,800 34,000
1999/11/22 7,610 7,610 7,400 7,600 29,000
1999/11/19 7,210 7,250 7,150 7,250 23,000
1999/11/18 7,500 7,500 7,010 7,010 20,000
1999/11/17 7,800 7,800 7,480 7,480 21,000
1999/11/16 7,710 7,710 7,500 7,500 29,000
1999/11/15 8,500 8,500 7,700 7,800 78,000
1999/11/12 8,600 8,600 7,600 8,100 202,000
1999/11/11 7,200 7,600 7,020 7,500 60,000
1999/11/10 7,290 7,300 7,100 7,200 40,000
1999/11/09 7,390 7,470 7,120 7,300 16,000
1999/11/08 7,900 7,900 7,500 7,590 49,000
1999/11/05 6,690 7,600 6,690 7,600 154,000
1999/11/04 6,350 6,600 6,310 6,600 24,000
1999/11/02 6,390 6,390 6,200 6,250 12,000
1999/11/01 6,300 6,390 6,150 6,390 11,000
1999/10/29 6,490 6,490 6,200 6,300 10,000
1999/10/28 6,300 6,500 6,210 6,220 6,000
1999/10/27 6,590 6,600 6,300 6,300 7,000
1999/10/26 6,700 6,730 6,300 6,600 15,000
1999/10/25 6,700 6,700 6,600 6,690 12,000
1999/10/22 6,590 6,650 6,460 6,650 10,000
1999/10/21 6,740 6,750 6,600 6,700 12,000
1999/10/20 6,480 6,750 6,480 6,750 16,000
1999/10/19 6,490 6,500 6,300 6,300 8,000
1999/10/18 6,200 6,210 5,900 6,000 18,000
1999/10/15 6,900 6,900 6,700 6,700 30,000
1999/10/14 6,600 6,900 6,500 6,850 84,000
1999/10/13 6,300 6,500 6,300 6,500 6,000
1999/10/12 6,850 6,850 6,450 6,700 17,000
1999/10/08 6,490 6,490 6,200 6,300 22,000
1999/10/07 6,500 6,600 6,200 6,200 17,000
1999/10/06 6,650 6,650 6,550 6,600 10,000
1999/10/05 6,900 6,900 6,450 6,650 27,000
1999/10/04 6,490 6,900 6,400 6,800 86,000
1999/10/01 6,040 6,110 5,890 6,110 32,000
1999/09/30 5,850 6,100 5,850 6,100 9,000
1999/09/29 6,150 6,150 5,850 5,850 8,000
1999/09/27 6,190 6,190 5,920 6,150 6,000
1999/09/24 5,800 6,200 5,800 6,200 12,000
1999/09/22 6,240 6,240 5,860 6,000 16,000
1999/09/21 6,600 6,600 6,450 6,540 12,000
1999/09/20 6,700 6,700 6,450 6,450 11,000
1999/09/17 5,990 6,000 5,900 5,950 15,000
1999/09/16 6,590 6,590 5,800 6,000 23,000
1999/09/14 7,000 7,000 6,500 6,600 57,000
1999/09/13 7,490 7,490 7,100 7,200 58,000
1999/09/10 7,500 7,500 6,950 7,500 274,000

このページの先頭へ