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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/13 | 9,486 | 9,976 | 9,462 | 9,976 | 2,558,300 |
| 2025/08/12 | 8,628 | 9,412 | 8,625 | 9,412 | 4,621,900 |
| 2025/08/08 | 8,052 | 8,052 | 7,912 | 7,912 | 698,800 |
| 2025/08/07 | 8,005 | 8,158 | 8,001 | 8,016 | 515,900 |
| 2025/08/06 | 8,026 | 8,139 | 7,999 | 8,022 | 425,500 |
| 2025/08/05 | 8,000 | 8,084 | 7,990 | 8,026 | 382,100 |
| 2025/08/04 | 7,970 | 8,000 | 7,899 | 7,981 | 400,400 |
| 2025/08/01 | 7,996 | 8,075 | 7,986 | 8,025 | 369,100 |
| 2025/07/31 | 7,997 | 8,017 | 7,895 | 7,996 | 445,300 |
| 2025/07/30 | 7,908 | 7,975 | 7,897 | 7,956 | 474,600 |
| 2025/07/29 | 7,870 | 7,894 | 7,817 | 7,883 | 406,700 |
| 2025/07/28 | 7,920 | 7,949 | 7,844 | 7,889 | 373,400 |
| 2025/07/25 | 7,977 | 8,016 | 7,894 | 7,922 | 490,800 |
| 2025/07/24 | 8,000 | 8,067 | 7,973 | 8,009 | 511,800 |
| 2025/07/23 | 7,892 | 7,962 | 7,860 | 7,941 | 537,600 |
| 2025/07/22 | 7,849 | 7,946 | 7,786 | 7,795 | 479,000 |
| 2025/07/18 | 7,964 | 7,992 | 7,821 | 7,821 | 364,300 |
| 2025/07/17 | 7,840 | 7,938 | 7,832 | 7,922 | 379,700 |
| 2025/07/16 | 7,925 | 7,934 | 7,823 | 7,863 | 330,800 |
| 2025/07/15 | 7,995 | 8,026 | 7,870 | 7,870 | 460,100 |
| 2025/07/14 | 7,958 | 8,006 | 7,873 | 7,938 | 376,100 |
| 2025/07/11 | 7,940 | 8,047 | 7,923 | 7,963 | 401,400 |
| 2025/07/10 | 8,116 | 8,128 | 7,980 | 7,987 | 553,400 |
| 2025/07/09 | 8,245 | 8,270 | 8,139 | 8,139 | 412,300 |
| 2025/07/08 | 8,408 | 8,460 | 8,265 | 8,265 | 439,600 |
| 2025/07/07 | 8,266 | 8,411 | 8,254 | 8,371 | 352,000 |
| 2025/07/04 | 8,430 | 8,464 | 8,250 | 8,250 | 528,200 |
| 2025/07/03 | 8,530 | 8,693 | 8,465 | 8,496 | 538,800 |
| 2025/07/02 | 8,700 | 8,700 | 8,335 | 8,568 | 1,113,300 |
| 2025/07/01 | 8,888 | 9,159 | 8,840 | 8,866 | 1,228,800 |
| 2025/06/30 | 8,400 | 8,759 | 8,364 | 8,738 | 1,106,400 |
| 2025/06/27 | 8,300 | 8,364 | 8,235 | 8,299 | 380,400 |
| 2025/06/26 | 8,180 | 8,269 | 8,135 | 8,267 | 353,000 |
| 2025/06/25 | 8,098 | 8,185 | 7,936 | 8,185 | 692,800 |
| 2025/06/24 | 8,261 | 8,261 | 8,130 | 8,153 | 573,400 |
| 2025/06/23 | 8,148 | 8,390 | 8,107 | 8,261 | 535,600 |
| 2025/06/20 | 8,200 | 8,209 | 8,108 | 8,161 | 938,100 |
| 2025/06/19 | 7,946 | 8,174 | 7,930 | 8,173 | 496,700 |
| 2025/06/18 | 7,886 | 7,954 | 7,872 | 7,918 | 276,900 |
| 2025/06/17 | 7,890 | 7,963 | 7,831 | 7,892 | 314,500 |
| 2025/06/16 | 7,905 | 7,981 | 7,823 | 7,880 | 293,600 |
| 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 |