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
2017/12/29 1,939 1,945 1,935 1,937 196,100
2017/12/28 1,967 1,969 1,935 1,937 272,100
2017/12/27 1,955 1,979 1,951 1,964 312,600
2017/12/26 1,941 1,954 1,938 1,948 277,500
2017/12/25 1,950 1,953 1,941 1,944 216,900
2017/12/22 1,936 1,958 1,936 1,953 339,500
2017/12/21 1,936 1,939 1,921 1,934 324,100
2017/12/20 1,948 1,948 1,937 1,939 342,100
2017/12/19 1,959 1,965 1,942 1,943 368,900
2017/12/18 1,953 1,963 1,943 1,955 489,800
2017/12/15 1,949 1,957 1,939 1,939 552,400
2017/12/14 1,945 1,957 1,944 1,954 331,200
2017/12/13 1,959 1,964 1,937 1,946 500,100
2017/12/12 1,960 1,965 1,948 1,949 421,800
2017/12/11 1,952 1,962 1,938 1,954 446,200
2017/12/08 1,923 1,947 1,923 1,941 679,900
2017/12/07 1,900 1,926 1,899 1,923 641,000
2017/12/06 1,900 1,904 1,888 1,892 589,500
2017/12/05 1,897 1,904 1,893 1,901 395,900
2017/12/04 1,904 1,905 1,896 1,897 489,000
2017/12/01 1,913 1,914 1,885 1,894 685,400
2017/11/30 1,889 1,900 1,882 1,900 613,200
2017/11/29 1,874 1,888 1,869 1,886 450,700
2017/11/28 1,863 1,874 1,853 1,871 475,600
2017/11/27 1,864 1,866 1,846 1,863 625,200
2017/11/24 1,836 1,856 1,823 1,847 985,300
2017/11/22 1,937 1,939 1,836 1,836 2,490,700
2017/11/21 1,822 1,831 1,817 1,824 517,500
2017/11/20 1,829 1,831 1,811 1,822 592,000
2017/11/17 1,855 1,856 1,825 1,829 821,600
2017/11/16 1,822 1,850 1,819 1,838 703,200
2017/11/15 1,869 1,869 1,818 1,822 1,243,500
2017/11/14 1,898 1,910 1,880 1,882 1,317,100
2017/11/13 1,989 1,990 1,892 1,904 2,416,900
2017/11/10 2,010 2,027 2,006 2,011 623,000
2017/11/09 2,050 2,070 2,010 2,028 1,349,400
2017/11/08 2,119 2,126 1,996 2,029 1,443,800
2017/11/07 2,128 2,131 2,116 2,131 215,000
2017/11/06 2,131 2,145 2,127 2,138 223,300
2017/11/02 2,131 2,145 2,120 2,140 292,800
2017/11/01 2,120 2,133 2,117 2,130 456,800
2017/10/31 2,100 2,106 2,088 2,101 241,300
2017/10/30 2,089 2,114 2,086 2,107 497,100
2017/10/27 2,082 2,091 2,077 2,089 263,500
2017/10/26 2,072 2,079 2,064 2,068 234,700
2017/10/25 2,090 2,093 2,067 2,072 242,300
2017/10/24 2,071 2,090 2,071 2,089 241,000
2017/10/23 2,070 2,086 2,068 2,082 253,200
2017/10/20 2,057 2,076 2,055 2,064 322,500
2017/10/19 2,077 2,078 2,056 2,058 306,200
2017/10/18 2,096 2,103 2,073 2,077 240,100
2017/10/17 2,100 2,104 2,089 2,093 197,800
2017/10/16 2,093 2,113 2,091 2,097 402,300
2017/10/13 2,083 2,092 2,082 2,091 236,000
2017/10/12 2,079 2,095 2,079 2,086 499,600
2017/10/11 2,066 2,075 2,062 2,071 175,500
2017/10/10 2,047 2,079 2,047 2,075 589,700
2017/10/06 2,053 2,055 2,034 2,036 254,100
2017/10/05 2,040 2,059 2,037 2,053 340,400
2017/10/04 2,053 2,053 2,040 2,042 297,400
2017/10/03 2,053 2,072 2,048 2,053 610,200
2017/10/02 2,031 2,054 2,026 2,045 472,500
2017/09/29 2,019 2,036 2,015 2,031 436,500
2017/09/28 2,010 2,021 1,997 2,019 550,800
2017/09/27 2,055 2,056 2,003 2,008 2,083,500
2017/09/26 2,071 2,087 2,065 2,085 1,793,700
2017/09/25 2,050 2,072 2,046 2,069 987,800
2017/09/22 2,049 2,052 2,032 2,040 933,900
2017/09/21 2,051 2,056 2,030 2,051 2,247,600
2017/09/20 2,064 2,071 2,044 2,050 981,400
2017/09/19 2,066 2,069 2,053 2,069 505,000
2017/09/15 2,051 2,060 2,044 2,058 685,400
2017/09/14 2,080 2,081 2,058 2,061 420,100
2017/09/13 2,078 2,084 2,073 2,076 395,500
2017/09/12 2,064 2,070 2,055 2,069 389,400
2017/09/11 2,060 2,060 2,046 2,050 475,700
2017/09/08 2,046 2,049 2,034 2,038 358,100
2017/09/07 2,046 2,055 2,042 2,049 335,500
2017/09/06 2,023 2,044 2,003 2,041 596,100
2017/09/05 2,064 2,066 2,024 2,028 513,800
2017/09/04 2,080 2,080 2,046 2,054 739,300
2017/09/01 2,093 2,104 2,070 2,075 461,000
2017/08/31 2,085 2,090 2,081 2,087 301,200
2017/08/30 2,080 2,086 2,070 2,081 282,700
2017/08/29 2,086 2,094 2,063 2,068 624,500
2017/08/28 2,090 2,096 2,083 2,093 329,000
2017/08/25 2,070 2,078 2,061 2,077 285,700
2017/08/24 2,071 2,071 2,050 2,063 470,400
2017/08/23 2,109 2,109 2,077 2,079 363,200
2017/08/22 2,113 2,129 2,093 2,100 286,400
2017/08/21 2,093 2,117 2,092 2,112 207,900
2017/08/18 2,091 2,099 2,085 2,089 255,700
2017/08/17 2,120 2,130 2,104 2,105 296,500
2017/08/16 2,135 2,135 2,122 2,122 207,800
2017/08/15 2,145 2,157 2,128 2,135 350,600
2017/08/14 2,167 2,183 2,143 2,145 491,900
2017/08/10 2,150 2,178 2,143 2,177 551,600
2017/08/09 2,100 2,176 2,099 2,157 1,224,400
2017/08/08 2,090 2,097 2,075 2,076 314,200
2017/08/07 2,077 2,087 2,068 2,083 328,700
2017/08/04 2,041 2,071 2,040 2,067 339,600
2017/08/03 2,041 2,055 2,038 2,044 256,700
2017/08/02 2,035 2,048 2,029 2,042 350,300
2017/08/01 2,000 2,019 1,999 2,019 263,900
2017/07/31 2,004 2,016 1,994 1,995 433,200
2017/07/28 1,996 2,007 1,994 2,005 213,400
2017/07/27 1,991 2,008 1,986 1,994 401,700
2017/07/26 2,027 2,028 1,997 2,000 729,100
2017/07/25 2,034 2,036 2,026 2,029 159,100
2017/07/24 2,021 2,039 2,014 2,038 308,800
2017/07/21 2,035 2,035 2,014 2,029 296,000
2017/07/20 2,030 2,042 2,028 2,040 190,400
2017/07/19 2,018 2,030 2,018 2,024 188,500
2017/07/18 2,025 2,030 2,011 2,019 215,800
2017/07/14 2,038 2,042 2,021 2,025 287,900
2017/07/13 2,037 2,040 2,030 2,033 174,200
2017/07/12 2,046 2,047 2,028 2,029 184,300
2017/07/11 2,035 2,042 2,024 2,041 252,500
2017/07/10 2,019 2,041 2,017 2,035 289,800
2017/07/07 2,016 2,022 2,002 2,002 343,200
2017/07/06 2,020 2,028 2,015 2,021 175,200
2017/07/05 2,023 2,026 2,010 2,024 245,600
2017/07/04 2,053 2,053 2,020 2,025 269,200
2017/07/03 2,049 2,051 2,038 2,042 239,100
2017/06/30 2,051 2,056 2,033 2,039 339,400
2017/06/29 2,047 2,077 2,041 2,072 322,200
2017/06/28 2,061 2,061 2,036 2,038 462,900
2017/06/27 2,095 2,098 2,068 2,071 344,200
2017/06/26 2,104 2,104 2,084 2,092 296,900
2017/06/23 2,116 2,124 2,103 2,105 284,300
2017/06/22 2,123 2,126 2,113 2,116 213,300
2017/06/21 2,125 2,134 2,110 2,114 255,600
2017/06/20 2,133 2,136 2,118 2,125 277,200
2017/06/19 2,110 2,129 2,109 2,126 338,000
2017/06/16 2,100 2,110 2,091 2,100 419,500
2017/06/15 2,089 2,103 2,078 2,097 403,100
2017/06/14 2,075 2,095 2,073 2,082 339,900
2017/06/13 2,055 2,074 2,055 2,071 236,500
2017/06/12 2,043 2,066 2,034 2,062 300,300
2017/06/09 2,050 2,058 2,043 2,056 353,200
2017/06/08 2,077 2,086 2,053 2,055 271,300
2017/06/07 2,070 2,084 2,065 2,080 228,500
2017/06/06 2,090 2,097 2,062 2,070 313,100
2017/06/05 2,043 2,100 2,043 2,100 602,300
2017/06/02 2,046 2,050 2,038 2,043 385,400
2017/06/01 2,010 2,043 2,010 2,041 475,100
2017/05/31 2,018 2,021 2,005 2,017 329,200
2017/05/30 2,017 2,025 2,003 2,010 196,800
2017/05/29 1,998 2,025 1,998 2,021 212,600
2017/05/26 2,020 2,021 1,998 2,001 317,600
2017/05/25 2,040 2,045 2,020 2,020 346,800
2017/05/24 2,037 2,047 2,036 2,047 482,200
2017/05/23 1,999 2,053 1,998 2,024 986,000
2017/05/22 1,975 2,000 1,975 1,996 517,900
2017/05/19 1,978 1,986 1,962 1,970 579,800
2017/05/18 1,951 1,982 1,950 1,970 428,100
2017/05/17 1,989 1,994 1,980 1,980 456,200
2017/05/16 1,999 2,013 1,993 1,997 500,500
2017/05/15 1,984 2,024 1,983 2,011 978,200
2017/05/12 1,973 1,992 1,947 1,985 897,900
2017/05/11 1,930 1,994 1,930 1,984 1,344,900
2017/05/10 1,925 1,928 1,917 1,923 364,900
2017/05/09 1,923 1,933 1,916 1,925 460,100
2017/05/08 1,913 1,927 1,911 1,927 694,400
2017/05/02 1,905 1,915 1,899 1,901 393,300
2017/05/01 1,904 1,912 1,900 1,903 216,900
2017/04/28 1,895 1,908 1,894 1,908 300,900
2017/04/27 1,895 1,907 1,892 1,905 290,400
2017/04/26 1,900 1,903 1,889 1,900 350,500
2017/04/25 1,891 1,896 1,882 1,896 291,300
2017/04/24 1,893 1,902 1,888 1,896 355,100
2017/04/21 1,871 1,890 1,866 1,890 346,900
2017/04/20 1,868 1,883 1,863 1,866 298,900
2017/04/19 1,844 1,881 1,840 1,875 470,400
2017/04/18 1,843 1,862 1,840 1,854 600,800
2017/04/17 1,797 1,835 1,795 1,831 410,700
2017/04/14 1,809 1,810 1,786 1,790 282,900
2017/04/13 1,780 1,819 1,776 1,815 516,000
2017/04/12 1,787 1,794 1,765 1,793 582,400
2017/04/11 1,808 1,813 1,788 1,797 399,800
2017/04/10 1,811 1,820 1,796 1,809 478,200
2017/04/07 1,803 1,813 1,786 1,802 664,900
2017/04/06 1,838 1,847 1,793 1,796 586,900
2017/04/05 1,838 1,843 1,827 1,833 413,800
2017/04/04 1,863 1,868 1,826 1,834 790,700
2017/04/03 1,876 1,879 1,862 1,862 501,100
2017/03/31 1,878 1,889 1,865 1,865 458,500
2017/03/30 1,879 1,888 1,871 1,871 569,400
2017/03/29 1,880 1,892 1,865 1,879 1,539,400
2017/03/28 1,905 1,912 1,886 1,886 2,272,000
2017/03/27 1,900 1,907 1,892 1,899 1,195,600
2017/03/24 1,887 1,908 1,883 1,905 920,700
2017/03/23 1,923 1,927 1,885 1,887 2,154,400
2017/03/22 1,935 1,942 1,923 1,923 730,700
2017/03/21 1,947 1,949 1,936 1,947 419,700
2017/03/17 1,936 1,943 1,935 1,941 304,700
2017/03/16 1,934 1,940 1,927 1,939 358,000
2017/03/15 1,955 1,955 1,934 1,935 454,900
2017/03/14 1,941 1,958 1,937 1,957 495,800
2017/03/13 1,929 1,940 1,927 1,935 357,000
2017/03/10 1,925 1,928 1,921 1,926 421,200
2017/03/09 1,921 1,921 1,913 1,918 280,600
2017/03/08 1,920 1,925 1,914 1,916 363,000
2017/03/07 1,909 1,924 1,905 1,918 373,600
2017/03/06 1,902 1,908 1,900 1,907 310,200
2017/03/03 1,895 1,903 1,892 1,895 373,300
2017/03/02 1,905 1,905 1,888 1,897 492,300
2017/03/01 1,905 1,907 1,885 1,889 867,500
2017/02/28 1,898 1,913 1,896 1,904 459,100
2017/02/27 1,882 1,896 1,879 1,892 452,100
2017/02/24 1,890 1,893 1,878 1,882 648,200
2017/02/23 1,907 1,907 1,890 1,890 414,100
2017/02/22 1,903 1,907 1,890 1,895 501,800
2017/02/21 1,896 1,906 1,895 1,901 302,000
2017/02/20 1,895 1,910 1,892 1,894 462,400
2017/02/17 1,928 1,931 1,890 1,892 1,004,700
2017/02/16 1,942 1,948 1,929 1,933 373,900
2017/02/15 1,980 1,987 1,926 1,929 968,600
2017/02/14 2,000 2,014 1,974 1,975 634,700
2017/02/13 1,975 1,999 1,975 1,993 472,100
2017/02/10 1,960 1,969 1,950 1,969 449,500
2017/02/09 1,946 1,949 1,938 1,945 242,400
2017/02/08 1,930 1,944 1,924 1,944 189,400
2017/02/07 1,934 1,940 1,913 1,934 279,700
2017/02/06 1,944 1,945 1,931 1,942 205,500
2017/02/03 1,941 1,954 1,935 1,940 334,800
2017/02/02 1,950 1,950 1,926 1,930 407,300
2017/02/01 1,939 1,950 1,938 1,950 379,300
2017/01/31 1,930 1,939 1,920 1,938 383,800
2017/01/30 1,915 1,930 1,908 1,930 358,100
2017/01/27 1,923 1,939 1,910 1,914 507,900
2017/01/26 1,902 1,916 1,890 1,914 670,400
2017/01/25 1,897 1,902 1,885 1,896 356,200
2017/01/24 1,885 1,898 1,879 1,884 343,400
2017/01/23 1,890 1,898 1,877 1,885 413,400
2017/01/20 1,891 1,899 1,883 1,893 267,500
2017/01/19 1,889 1,904 1,884 1,888 304,200
2017/01/18 1,894 1,902 1,855 1,870 643,900
2017/01/17 1,918 1,921 1,896 1,897 403,500
2017/01/16 1,930 1,940 1,916 1,919 330,200
2017/01/13 1,942 1,951 1,931 1,934 312,100
2017/01/12 1,965 1,976 1,935 1,939 461,500
2017/01/11 1,942 1,971 1,940 1,963 473,400
2017/01/10 1,932 1,944 1,924 1,932 427,700
2017/01/06 1,930 1,948 1,928 1,946 363,500
2017/01/05 1,935 1,949 1,924 1,935 378,300
2017/01/04 1,943 1,946 1,932 1,938 383,000

このページの先頭へ