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
2026/06/17 8,099 8,178 7,894 7,899 718,800
2026/06/16 8,019 8,169 7,927 8,021 641,300
2026/06/15 7,975 8,233 7,945 8,169 674,100
2026/06/12 8,088 8,098 7,864 7,927 674,200
2026/06/11 7,955 8,150 7,942 8,081 633,000
2026/06/10 7,685 7,939 7,682 7,927 609,700
2026/06/09 7,695 7,726 7,564 7,586 672,200
2026/06/08 7,545 7,898 7,545 7,695 818,400
2026/06/05 7,530 7,651 7,456 7,536 808,400
2026/06/04 7,874 7,930 7,438 7,438 1,050,900
2026/06/03 7,917 7,973 7,760 7,848 640,100
2026/06/02 7,950 8,049 7,839 7,957 627,100
2026/06/01 7,918 7,999 7,658 7,911 1,003,200
2026/05/29 7,946 8,126 7,882 8,052 1,018,700
2026/05/28 7,671 7,918 7,644 7,866 705,100
2026/05/27 7,428 7,594 7,381 7,550 500,800
2026/05/26 7,495 7,661 7,404 7,511 742,200
2026/05/25 7,910 7,910 7,492 7,499 774,200
2026/05/22 7,584 7,910 7,490 7,842 641,400
2026/05/21 7,928 7,928 7,683 7,683 622,600
2026/05/20 7,844 8,022 7,775 7,949 756,000
2026/05/19 7,850 8,107 7,850 7,893 866,600
2026/05/18 7,751 7,872 7,425 7,740 1,184,700
2026/05/15 8,015 8,104 7,665 7,750 1,076,000
2026/05/14 8,128 8,187 7,926 7,996 1,158,400
2026/05/13 8,539 8,601 8,000 8,001 2,041,600
2026/05/12 8,976 9,073 8,897 8,989 602,800
2026/05/11 8,991 9,200 8,936 9,126 910,000
2026/05/08 8,900 8,995 8,643 8,802 588,400
2026/05/07 8,725 8,852 8,655 8,824 728,600
2026/05/01 8,588 8,845 8,537 8,680 681,400
2026/04/30 8,350 8,654 8,339 8,623 906,200
2026/04/28 8,344 8,453 8,291 8,395 629,500
2026/04/27 8,089 8,308 8,037 8,242 432,600
2026/04/24 8,124 8,134 7,985 8,036 446,700
2026/04/23 8,200 8,250 8,120 8,186 571,200
2026/04/22 8,388 8,390 8,222 8,223 552,300
2026/04/21 8,500 8,533 8,395 8,457 395,700
2026/04/20 8,549 8,570 8,476 8,511 407,800
2026/04/17 8,700 8,750 8,503 8,509 474,200
2026/04/16 8,639 8,726 8,588 8,720 467,700
2026/04/15 8,636 8,640 8,505 8,552 391,200
2026/04/14 8,650 8,728 8,534 8,546 399,000
2026/04/13 8,801 8,866 8,569 8,573 508,000
2026/04/10 8,873 8,897 8,715 8,801 579,700
2026/04/09 9,473 9,473 8,876 8,876 760,600
2026/04/08 9,239 9,465 9,137 9,450 669,300
2026/04/07 9,446 9,451 8,989 9,060 1,205,000
2026/04/06 9,555 9,570 9,351 9,351 260,300
2026/04/03 9,436 9,546 9,366 9,537 217,900
2026/03/27 9,487 9,642 9,437 9,600 1,003,500
2026/03/26 9,458 9,530 9,406 9,455 519,400
2026/03/25 9,467 9,548 9,451 9,451 410,100
2026/03/24 9,386 9,460 9,361 9,445 338,100
2026/03/23 9,187 9,304 9,155 9,207 408,300
2026/03/19 9,429 9,532 9,264 9,264 612,800
2026/03/18 9,300 9,478 9,300 9,446 310,900
2026/03/17 9,347 9,504 9,301 9,306 346,900
2026/03/16 9,512 9,526 9,268 9,268 417,300
2026/03/13 9,548 9,710 9,509 9,559 376,700
2026/03/12 9,626 9,720 9,570 9,649 356,200
2026/03/11 9,588 9,760 9,570 9,622 310,900
2026/03/10 9,840 9,867 9,620 9,620 384,400
2026/03/09 9,573 9,850 9,542 9,793 471,300
2026/03/06 9,671 9,842 9,460 9,831 376,100
2026/03/05 9,979 10,070 9,777 9,782 427,300
2026/03/04 9,633 9,896 9,578 9,860 419,800
2026/03/03 9,800 9,801 9,660 9,715 333,200
2026/03/02 9,751 10,010 9,750 9,896 397,600
2026/02/27 9,816 9,967 9,786 9,929 433,500
2026/02/26 10,000 10,020 9,742 9,765 386,300
2026/02/25 9,925 9,960 9,818 9,960 348,300
2026/02/24 9,823 9,960 9,800 9,883 328,300
2026/02/20 10,005 10,085 9,800 9,862 499,000
2026/02/19 10,050 10,325 9,909 9,922 919,100
2026/02/18 9,597 9,883 9,572 9,717 509,700
2026/02/17 9,595 9,618 9,407 9,505 409,400
2026/02/16 9,710 9,761 9,574 9,592 445,900
2026/02/13 9,557 9,858 9,470 9,705 1,307,300
2026/02/12 9,430 9,507 9,223 9,440 772,800
2026/02/10 9,045 9,488 9,003 9,432 704,200
2026/02/09 9,061 9,107 8,967 9,042 466,300
2026/02/06 8,813 9,013 8,801 9,011 687,200
2026/02/05 8,699 8,797 8,653 8,770 454,400
2026/02/04 8,507 8,583 8,448 8,549 339,000
2026/02/03 8,600 8,670 8,555 8,588 376,200
2026/02/02 8,465 8,593 8,452 8,592 462,100
2026/01/30 8,260 8,427 8,188 8,377 358,500
2026/01/29 8,205 8,261 8,150 8,226 378,400
2026/01/28 8,355 8,355 8,221 8,283 359,500
2026/01/27 8,550 8,552 8,423 8,423 336,300
2026/01/26 8,527 8,590 8,445 8,549 426,300
2026/01/23 8,585 8,657 8,540 8,545 280,700
2026/01/22 8,601 8,686 8,585 8,589 379,700
2026/01/21 8,841 8,861 8,602 8,604 395,400
2026/01/20 8,680 8,841 8,640 8,841 363,400
2026/01/19 8,528 8,782 8,508 8,673 426,800
2026/01/16 8,700 8,725 8,527 8,580 534,100
2026/01/15 8,778 8,814 8,717 8,727 351,600
2026/01/14 8,735 8,798 8,682 8,793 371,900
2026/01/13 8,808 8,826 8,740 8,740 475,300
2026/01/09 8,698 8,789 8,691 8,748 394,000
2026/01/08 8,744 8,791 8,708 8,708 355,500
2026/01/07 8,800 8,824 8,711 8,801 307,700
2026/01/06 8,915 8,948 8,788 8,845 558,700
2026/01/05 9,098 9,100 8,911 8,911 444,800
2025/12/30 9,070 9,115 8,967 8,975 277,700
2025/12/29 9,010 9,026 8,911 8,953 218,200
2025/12/26 8,906 9,028 8,906 9,008 325,600
2025/12/25 8,930 8,959 8,874 8,883 290,400
2025/12/24 9,000 9,043 8,871 8,929 376,500
2025/12/23 9,020 9,070 8,972 9,001 348,700
2025/12/22 9,200 9,222 9,022 9,022 390,900
2025/12/19 9,226 9,325 9,178 9,178 436,800
2025/12/18 9,125 9,309 9,125 9,225 343,100
2025/12/17 9,286 9,292 9,112 9,125 241,900
2025/12/16 9,347 9,366 9,228 9,280 282,200
2025/12/15 9,400 9,510 9,347 9,347 301,000
2025/12/12 9,115 9,337 9,095 9,337 357,200
2025/12/11 9,230 9,273 8,994 9,043 253,900
2025/12/10 9,087 9,245 9,049 9,198 277,500
2025/12/09 9,210 9,218 9,005 9,050 278,300
2025/12/08 9,220 9,295 9,165 9,207 258,400
2025/12/05 9,093 9,236 8,990 9,194 348,900
2025/12/04 9,150 9,257 9,082 9,119 528,300
2025/12/03 9,245 9,307 9,144 9,212 355,500
2025/12/02 9,205 9,379 9,140 9,336 440,200
2025/12/01 9,352 9,434 9,173 9,205 370,300
2025/11/28 9,304 9,444 9,216 9,406 505,500
2025/11/27 9,345 9,407 9,220 9,360 467,900
2025/11/26 9,102 9,318 9,081 9,301 518,400
2025/11/25 8,781 9,078 8,743 9,063 636,800
2025/11/21 8,540 8,826 8,540 8,826 991,700
2025/11/20 8,639 8,639 8,531 8,537 382,100
2025/11/19 8,709 8,749 8,584 8,584 462,100
2025/11/18 8,738 8,796 8,632 8,651 508,300
2025/11/17 8,880 8,928 8,729 8,817 622,700
2025/11/14 9,150 9,176 8,891 8,970 628,900
2025/11/13 9,223 9,289 9,135 9,185 646,300
2025/11/12 9,290 9,368 9,090 9,258 770,500
2025/11/11 9,494 9,496 9,353 9,468 447,400
2025/11/10 9,470 9,510 9,312 9,496 478,200
2025/11/07 9,240 9,380 9,240 9,320 393,700
2025/11/06 9,355 9,424 9,154 9,222 677,100
2025/11/05 9,428 9,542 9,277 9,446 434,200
2025/11/04 9,513 9,581 9,446 9,479 420,200
2025/10/31 9,610 9,680 9,564 9,605 389,200
2025/10/30 9,398 9,565 9,270 9,565 1,470,800
2025/10/29 9,588 9,662 9,424 9,424 431,600
2025/10/28 9,715 9,760 9,575 9,582 364,600
2025/10/27 9,890 9,911 9,732 9,732 561,800
2025/10/24 9,968 10,055 9,890 9,913 329,300
2025/10/23 9,933 9,997 9,882 9,985 291,400
2025/10/22 9,975 10,070 9,933 9,972 298,500
2025/10/21 9,905 10,060 9,879 9,955 340,000
2025/10/20 10,155 10,195 9,910 9,915 428,300
2025/10/17 10,025 10,245 10,025 10,145 292,900
2025/10/16 10,300 10,385 10,040 10,090 295,900
2025/10/15 10,000 10,345 10,000 10,285 441,900
2025/10/14 10,000 10,095 9,927 10,000 463,700
2025/10/10 10,005 10,160 9,995 10,100 366,900
2025/10/09 10,030 10,115 10,005 10,110 361,900
2025/10/08 10,120 10,235 10,085 10,145 481,000
2025/10/07 10,220 10,270 9,983 9,995 556,100
2025/10/06 10,050 10,310 9,950 10,280 607,000
2025/10/03 9,941 10,010 9,823 9,974 439,200
2025/10/02 10,565 10,590 9,913 9,941 1,039,600
2025/10/01 9,625 9,893 9,531 9,874 617,200
2025/09/30 9,764 9,765 9,649 9,672 458,100
2025/09/29 10,005 10,075 9,670 9,747 1,135,800
2025/09/26 10,000 10,190 9,988 10,110 1,599,600
2025/09/25 9,848 10,015 9,829 9,960 902,600
2025/09/24 9,825 9,870 9,697 9,836 632,100
2025/09/22 9,799 9,914 9,760 9,792 465,700
2025/09/19 9,865 9,979 9,789 9,856 707,800
2025/09/18 9,842 9,928 9,778 9,867 588,500
2025/09/17 9,524 9,810 9,512 9,792 701,000
2025/09/16 9,590 9,640 9,475 9,525 632,400
2025/09/12 9,237 9,614 9,186 9,593 1,104,900
2025/09/11 9,312 9,312 9,121 9,172 456,600
2025/09/10 9,204 9,316 9,186 9,273 379,400
2025/09/09 9,313 9,340 9,203 9,204 440,000
2025/09/08 9,322 9,390 9,293 9,300 368,300
2025/09/05 9,412 9,500 9,309 9,322 392,300
2025/09/04 9,320 9,526 9,283 9,415 542,700
2025/09/03 9,267 9,390 9,262 9,334 499,000
2025/09/02 9,300 9,367 9,235 9,299 476,400
2025/09/01 9,324 9,459 9,288 9,330 453,900
2025/08/29 9,341 9,451 9,015 9,325 1,617,400
2025/08/28 9,561 9,580 9,441 9,526 469,600
2025/08/27 9,584 9,675 9,566 9,612 419,300
2025/08/26 9,668 9,720 9,583 9,585 628,700
2025/08/25 9,797 9,829 9,723 9,723 350,400
2025/08/22 9,817 9,856 9,689 9,800 584,800
2025/08/21 10,245 10,255 9,743 9,827 946,000
2025/08/20 9,910 10,260 9,763 10,195 975,000
2025/08/19 10,300 10,350 10,010 10,100 760,800
2025/08/18 10,450 10,600 10,290 10,325 751,900
2025/08/15 10,080 10,485 10,050 10,485 1,356,300
2025/08/14 9,973 10,050 9,777 10,000 1,104,500

このページの先頭へ