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 |
|---|---|---|---|---|---|
| 2025/06/13 | 7,974 | 8,017 | 7,881 | 7,897 | 354,200 |
| 2025/06/12 | 8,065 | 8,115 | 7,961 | 7,976 | 450,400 |
| 2025/06/11 | 7,976 | 8,130 | 7,920 | 8,062 | 517,500 |
| 2025/06/10 | 7,982 | 8,060 | 7,957 | 7,980 | 472,300 |
| 2025/06/09 | 7,793 | 8,023 | 7,793 | 8,011 | 555,100 |
| 2025/06/06 | 7,740 | 7,824 | 7,733 | 7,757 | 287,400 |
| 2025/06/05 | 7,832 | 7,847 | 7,746 | 7,746 | 389,000 |
| 2025/06/04 | 7,750 | 7,872 | 7,697 | 7,832 | 434,000 |
| 2025/06/03 | 7,829 | 7,841 | 7,735 | 7,784 | 416,500 |
| 2025/06/02 | 7,860 | 7,880 | 7,750 | 7,768 | 480,700 |
| 2025/05/30 | 7,847 | 7,899 | 7,798 | 7,899 | 720,400 |
| 2025/05/29 | 7,934 | 7,945 | 7,836 | 7,860 | 523,400 |
| 2025/05/28 | 8,147 | 8,147 | 7,932 | 7,932 | 555,400 |
| 2025/05/27 | 8,055 | 8,132 | 8,041 | 8,094 | 308,900 |
| 2025/05/26 | 8,019 | 8,098 | 8,000 | 8,081 | 341,900 |
| 2025/05/23 | 8,139 | 8,175 | 8,022 | 8,057 | 397,300 |
| 2025/05/22 | 8,120 | 8,181 | 8,097 | 8,123 | 374,700 |
| 2025/05/21 | 8,151 | 8,160 | 8,081 | 8,095 | 368,300 |
| 2025/05/20 | 8,276 | 8,280 | 8,089 | 8,125 | 515,600 |
| 2025/05/19 | 8,270 | 8,296 | 8,186 | 8,221 | 448,900 |
| 2025/05/16 | 8,365 | 8,399 | 8,246 | 8,279 | 518,300 |
| 2025/05/15 | 8,276 | 8,398 | 8,255 | 8,366 | 717,800 |
| 2025/05/14 | 8,399 | 8,400 | 8,115 | 8,331 | 1,482,200 |
| 2025/05/13 | 8,777 | 8,839 | 8,635 | 8,645 | 500,400 |
| 2025/05/12 | 8,954 | 8,964 | 8,820 | 8,830 | 310,900 |
| 2025/05/09 | 8,863 | 8,999 | 8,843 | 8,916 | 431,600 |
| 2025/05/08 | 8,830 | 8,860 | 8,690 | 8,807 | 358,900 |
| 2025/05/07 | 8,825 | 8,927 | 8,803 | 8,847 | 518,500 |
| 2025/05/02 | 8,998 | 8,998 | 8,538 | 8,700 | 1,148,600 |
| 2025/05/01 | 8,895 | 9,017 | 8,835 | 9,011 | 321,600 |
| 2025/04/30 | 8,957 | 8,969 | 8,869 | 8,869 | 391,800 |
| 2025/04/28 | 8,810 | 8,918 | 8,760 | 8,880 | 423,500 |
| 2025/04/25 | 8,687 | 8,847 | 8,682 | 8,810 | 550,500 |
| 2025/04/24 | 8,980 | 9,055 | 8,636 | 8,735 | 691,900 |
| 2025/04/23 | 8,896 | 9,044 | 8,890 | 9,044 | 543,100 |
| 2025/04/22 | 9,000 | 9,151 | 8,855 | 8,962 | 627,600 |
| 2025/04/21 | 8,810 | 8,898 | 8,794 | 8,889 | 291,100 |
| 2025/04/18 | 8,760 | 8,838 | 8,691 | 8,808 | 338,600 |
| 2025/04/17 | 8,600 | 8,772 | 8,547 | 8,753 | 534,900 |
| 2025/04/16 | 8,465 | 8,594 | 8,438 | 8,594 | 536,200 |
| 2025/04/15 | 8,275 | 8,467 | 8,260 | 8,420 | 516,300 |
| 2025/04/14 | 8,267 | 8,338 | 8,233 | 8,256 | 372,200 |
| 2025/04/11 | 8,140 | 8,278 | 8,040 | 8,267 | 565,900 |
| 2025/04/10 | 8,045 | 8,199 | 7,836 | 8,199 | 804,500 |
| 2025/04/09 | 7,739 | 7,817 | 7,587 | 7,781 | 649,100 |
| 2025/04/08 | 7,345 | 7,740 | 7,314 | 7,740 | 708,600 |
| 2025/04/07 | 7,261 | 7,462 | 7,169 | 7,195 | 863,100 |
| 2025/04/04 | 7,932 | 8,020 | 7,635 | 7,697 | 999,000 |
| 2025/04/03 | 7,750 | 7,981 | 7,650 | 7,928 | 840,500 |
| 2025/04/02 | 7,875 | 7,949 | 7,826 | 7,894 | 529,300 |
| 2025/04/01 | 8,090 | 8,253 | 7,892 | 7,901 | 1,105,000 |
| 2025/03/31 | 7,929 | 8,199 | 7,831 | 8,051 | 2,462,000 |
| 2025/03/28 | 8,291 | 8,390 | 8,280 | 8,379 | 656,000 |
| 2025/03/27 | 8,269 | 8,369 | 8,256 | 8,350 | 1,374,400 |
| 2025/03/26 | 8,350 | 8,350 | 8,131 | 8,288 | 1,040,000 |
| 2025/03/25 | 8,150 | 8,324 | 8,100 | 8,283 | 1,249,000 |
| 2025/03/24 | 8,226 | 8,274 | 7,918 | 8,088 | 3,554,500 |
| 2025/03/21 | 8,577 | 8,610 | 8,516 | 8,526 | 432,500 |
| 2025/03/19 | 8,570 | 8,594 | 8,515 | 8,544 | 312,400 |
| 2025/03/18 | 8,360 | 8,565 | 8,360 | 8,565 | 452,000 |
| 2025/03/17 | 8,333 | 8,358 | 8,250 | 8,320 | 258,800 |
| 2025/03/14 | 8,264 | 8,378 | 8,210 | 8,331 | 379,400 |
| 2025/03/13 | 8,202 | 8,434 | 8,178 | 8,302 | 722,600 |
| 2025/03/12 | 7,932 | 8,115 | 7,915 | 8,052 | 541,500 |
| 2025/03/11 | 7,817 | 7,860 | 7,786 | 7,850 | 324,200 |
| 2025/03/10 | 7,876 | 7,956 | 7,850 | 7,924 | 242,800 |
| 2025/03/07 | 7,911 | 7,998 | 7,843 | 7,843 | 440,000 |
| 2025/03/06 | 8,020 | 8,055 | 7,970 | 8,055 | 286,500 |
| 2025/03/05 | 8,040 | 8,127 | 8,003 | 8,016 | 410,700 |
| 2025/03/04 | 7,965 | 8,002 | 7,895 | 7,999 | 340,100 |
| 2025/03/03 | 7,635 | 8,008 | 7,635 | 8,003 | 697,200 |
| 2025/02/28 | 7,687 | 7,687 | 7,582 | 7,585 | 423,400 |
| 2025/02/27 | 7,690 | 7,730 | 7,676 | 7,682 | 250,100 |
| 2025/02/26 | 7,605 | 7,709 | 7,596 | 7,690 | 343,500 |
| 2025/02/25 | 7,600 | 7,649 | 7,560 | 7,614 | 496,600 |
| 2025/02/21 | 7,658 | 7,742 | 7,653 | 7,687 | 406,400 |
| 2025/02/20 | 7,787 | 7,800 | 7,621 | 7,657 | 536,900 |
| 2025/02/19 | 7,891 | 7,925 | 7,844 | 7,848 | 395,400 |
| 2025/02/18 | 7,948 | 8,040 | 7,916 | 7,937 | 746,600 |
| 2025/02/17 | 7,881 | 7,949 | 7,760 | 7,825 | 595,000 |
| 2025/02/14 | 7,994 | 8,009 | 7,757 | 7,777 | 1,315,900 |
| 2025/02/13 | 8,030 | 8,096 | 7,822 | 7,963 | 1,970,000 |
| 2025/02/12 | 8,845 | 8,887 | 8,603 | 8,822 | 686,000 |
| 2025/02/10 | 8,871 | 8,914 | 8,775 | 8,832 | 403,700 |
| 2025/02/07 | 8,654 | 8,779 | 8,606 | 8,753 | 277,900 |
| 2025/02/06 | 8,600 | 8,767 | 8,600 | 8,654 | 391,900 |
| 2025/02/05 | 8,580 | 8,600 | 8,480 | 8,508 | 178,400 |
| 2025/02/04 | 8,611 | 8,695 | 8,517 | 8,579 | 284,300 |
| 2025/02/03 | 8,535 | 8,571 | 8,452 | 8,516 | 292,600 |
| 2025/01/31 | 8,669 | 8,669 | 8,535 | 8,587 | 269,200 |
| 2025/01/30 | 8,580 | 8,676 | 8,549 | 8,632 | 222,000 |
| 2025/01/29 | 8,583 | 8,605 | 8,446 | 8,605 | 397,600 |
| 2025/01/28 | 8,600 | 8,682 | 8,581 | 8,627 | 198,200 |
| 2025/01/27 | 8,680 | 8,726 | 8,578 | 8,614 | 262,300 |
| 2025/01/24 | 8,660 | 8,713 | 8,574 | 8,665 | 375,400 |
| 2025/01/23 | 8,397 | 8,570 | 8,389 | 8,541 | 323,200 |
| 2025/01/22 | 8,488 | 8,500 | 8,379 | 8,389 | 310,000 |
| 2025/01/21 | 8,448 | 8,536 | 8,399 | 8,520 | 259,300 |
| 2025/01/20 | 8,377 | 8,435 | 8,322 | 8,423 | 206,700 |
| 2025/01/17 | 8,449 | 8,449 | 8,290 | 8,377 | 272,100 |
| 2025/01/16 | 8,530 | 8,547 | 8,460 | 8,463 | 216,500 |
| 2025/01/15 | 8,450 | 8,524 | 8,405 | 8,448 | 253,500 |
| 2025/01/14 | 8,525 | 8,526 | 8,348 | 8,412 | 440,400 |
| 2025/01/10 | 8,700 | 8,709 | 8,552 | 8,567 | 384,900 |
| 2025/01/09 | 8,750 | 8,752 | 8,668 | 8,675 | 331,700 |
| 2025/01/08 | 8,810 | 8,832 | 8,687 | 8,787 | 381,200 |
| 2025/01/07 | 8,791 | 8,922 | 8,786 | 8,849 | 261,200 |
| 2025/01/06 | 9,000 | 9,015 | 8,819 | 8,819 | 320,800 |
| 2024/12/30 | 9,167 | 9,182 | 8,940 | 8,964 | 382,900 |
| 2024/12/27 | 9,124 | 9,205 | 9,114 | 9,176 | 223,300 |
| 2024/12/26 | 9,050 | 9,091 | 8,978 | 9,068 | 223,300 |
| 2024/12/25 | 9,100 | 9,137 | 8,927 | 8,992 | 364,100 |
| 2024/12/24 | 9,100 | 9,179 | 9,032 | 9,078 | 258,100 |
| 2024/12/23 | 9,258 | 9,370 | 9,176 | 9,176 | 223,600 |
| 2024/12/20 | 9,377 | 9,377 | 9,243 | 9,259 | 384,400 |
| 2024/12/19 | 9,279 | 9,380 | 9,232 | 9,346 | 263,500 |
| 2024/12/18 | 9,450 | 9,450 | 9,272 | 9,343 | 385,200 |
| 2024/12/17 | 9,490 | 9,548 | 9,435 | 9,480 | 293,800 |
| 2024/12/16 | 9,525 | 9,550 | 9,390 | 9,415 | 255,600 |
| 2024/12/13 | 9,531 | 9,642 | 9,515 | 9,523 | 254,800 |
| 2024/12/12 | 9,615 | 9,675 | 9,531 | 9,604 | 305,100 |
| 2024/12/11 | 9,530 | 9,570 | 9,388 | 9,570 | 351,300 |
| 2024/12/10 | 9,500 | 9,575 | 9,403 | 9,560 | 307,200 |
| 2024/12/09 | 9,570 | 9,605 | 9,499 | 9,557 | 288,500 |
| 2024/12/06 | 9,420 | 9,749 | 9,420 | 9,565 | 705,500 |
| 2024/12/05 | 9,322 | 9,360 | 9,292 | 9,301 | 271,200 |
| 2024/12/04 | 9,330 | 9,397 | 9,266 | 9,349 | 346,500 |
| 2024/12/03 | 9,172 | 9,370 | 9,169 | 9,336 | 532,600 |
| 2024/12/02 | 9,082 | 9,116 | 8,998 | 9,099 | 251,800 |
| 2024/11/29 | 9,118 | 9,230 | 9,016 | 9,021 | 540,900 |
| 2024/11/28 | 9,003 | 9,155 | 8,990 | 9,145 | 300,500 |
| 2024/11/27 | 9,039 | 9,087 | 8,950 | 9,006 | 408,300 |
| 2024/11/26 | 9,115 | 9,200 | 8,995 | 9,039 | 414,400 |
| 2024/11/25 | 9,301 | 9,329 | 9,038 | 9,180 | 855,200 |
| 2024/11/22 | 9,165 | 9,380 | 9,090 | 9,294 | 621,300 |
| 2024/11/21 | 9,079 | 9,215 | 8,992 | 9,165 | 486,100 |
| 2024/11/20 | 9,044 | 9,130 | 8,978 | 9,092 | 622,000 |
| 2024/11/19 | 8,610 | 9,165 | 8,610 | 9,074 | 1,571,300 |
| 2024/11/18 | 8,111 | 8,437 | 8,111 | 8,315 | 604,500 |
| 2024/11/15 | 8,115 | 8,264 | 8,066 | 8,204 | 766,200 |
| 2024/11/14 | 8,149 | 8,295 | 8,014 | 8,124 | 931,500 |
| 2024/11/13 | 7,872 | 8,195 | 7,699 | 8,002 | 1,645,900 |
| 2024/11/12 | 7,873 | 8,164 | 7,530 | 7,722 | 1,949,200 |
| 2024/11/11 | 7,874 | 7,969 | 7,838 | 7,948 | 442,600 |
| 2024/11/08 | 7,834 | 7,972 | 7,786 | 7,874 | 594,000 |
| 2024/11/07 | 7,805 | 7,899 | 7,675 | 7,736 | 495,700 |
| 2024/11/06 | 7,949 | 7,976 | 7,740 | 7,783 | 648,000 |
| 2024/11/05 | 7,664 | 7,927 | 7,586 | 7,927 | 587,400 |
| 2024/11/01 | 7,610 | 7,631 | 7,485 | 7,514 | 332,600 |
| 2024/10/31 | 7,706 | 7,706 | 7,546 | 7,690 | 370,100 |
| 2024/10/30 | 7,684 | 7,728 | 7,613 | 7,697 | 1,480,700 |
| 2024/10/29 | 7,600 | 7,689 | 7,584 | 7,647 | 296,000 |
| 2024/10/28 | 7,493 | 7,604 | 7,482 | 7,549 | 279,900 |
| 2024/10/25 | 7,571 | 7,571 | 7,392 | 7,461 | 268,900 |
| 2024/10/24 | 7,540 | 7,639 | 7,486 | 7,574 | 324,900 |
| 2024/10/23 | 7,712 | 7,755 | 7,590 | 7,591 | 329,000 |
| 2024/10/22 | 7,780 | 7,866 | 7,730 | 7,730 | 272,100 |
| 2024/10/21 | 7,844 | 7,891 | 7,775 | 7,777 | 250,100 |
| 2024/10/18 | 7,889 | 7,950 | 7,823 | 7,843 | 223,800 |
| 2024/10/17 | 8,026 | 8,042 | 7,843 | 7,850 | 287,300 |
| 2024/10/16 | 8,065 | 8,180 | 7,981 | 7,990 | 271,300 |
| 2024/10/15 | 8,106 | 8,199 | 8,067 | 8,082 | 328,700 |
| 2024/10/11 | 8,209 | 8,279 | 8,060 | 8,060 | 402,800 |
| 2024/10/10 | 8,370 | 8,379 | 8,157 | 8,200 | 499,100 |
| 2024/10/09 | 7,999 | 8,322 | 7,944 | 8,278 | 897,700 |
| 2024/10/08 | 7,882 | 8,029 | 7,871 | 7,923 | 399,000 |
| 2024/10/07 | 8,017 | 8,062 | 7,881 | 7,914 | 498,400 |
| 2024/10/04 | 7,995 | 8,110 | 7,982 | 8,046 | 370,300 |
| 2024/10/03 | 8,077 | 8,099 | 7,906 | 7,966 | 345,900 |
| 2024/10/02 | 8,099 | 8,182 | 7,925 | 7,943 | 446,300 |
| 2024/10/01 | 7,980 | 8,093 | 7,966 | 8,086 | 527,100 |
| 2024/09/30 | 7,816 | 8,015 | 7,815 | 7,936 | 647,400 |
| 2024/09/27 | 7,933 | 8,060 | 7,859 | 7,931 | 860,800 |
| 2024/09/26 | 7,890 | 7,947 | 7,807 | 7,932 | 1,940,700 |
| 2024/09/25 | 7,845 | 7,913 | 7,793 | 7,852 | 780,600 |
| 2024/09/24 | 7,910 | 7,913 | 7,813 | 7,839 | 736,200 |
| 2024/09/20 | 7,979 | 8,000 | 7,854 | 7,873 | 757,300 |
| 2024/09/19 | 7,875 | 7,943 | 7,816 | 7,890 | 479,200 |
| 2024/09/18 | 7,839 | 7,886 | 7,772 | 7,830 | 373,000 |
| 2024/09/17 | 7,800 | 7,958 | 7,800 | 7,913 | 590,700 |
| 2024/09/13 | 7,844 | 7,880 | 7,734 | 7,766 | 491,100 |
| 2024/09/12 | 7,639 | 7,840 | 7,601 | 7,831 | 629,100 |
| 2024/09/11 | 7,650 | 7,695 | 7,492 | 7,520 | 380,200 |
| 2024/09/10 | 7,546 | 7,673 | 7,496 | 7,640 | 383,200 |
| 2024/09/09 | 7,420 | 7,546 | 7,407 | 7,478 | 366,000 |
| 2024/09/06 | 7,620 | 7,626 | 7,437 | 7,527 | 369,800 |
| 2024/09/05 | 7,520 | 7,699 | 7,501 | 7,553 | 441,500 |
| 2024/09/04 | 7,596 | 7,727 | 7,580 | 7,613 | 469,800 |
| 2024/09/03 | 7,614 | 7,765 | 7,608 | 7,759 | 485,100 |
| 2024/09/02 | 7,625 | 7,649 | 7,510 | 7,610 | 369,900 |
| 2024/08/30 | 7,635 | 7,653 | 7,480 | 7,602 | 681,500 |
| 2024/08/29 | 7,460 | 7,673 | 7,351 | 7,673 | 573,900 |
| 2024/08/28 | 7,478 | 7,641 | 7,478 | 7,532 | 713,200 |
| 2024/08/27 | 7,380 | 7,461 | 7,301 | 7,461 | 562,800 |
| 2024/08/26 | 7,246 | 7,415 | 7,191 | 7,347 | 549,600 |
| 2024/08/23 | 7,247 | 7,253 | 7,131 | 7,239 | 407,300 |
| 2024/08/22 | 6,930 | 7,246 | 6,930 | 7,246 | 928,100 |
| 2024/08/21 | 6,836 | 6,907 | 6,828 | 6,870 | 256,300 |
| 2024/08/20 | 6,764 | 6,930 | 6,750 | 6,893 | 411,400 |
| 2024/08/19 | 6,813 | 6,835 | 6,764 | 6,834 | 477,800 |